stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185100,332714083,712,712,712,712,4583
20240115,185000,332714083,712,712,712,712,0
20240115,184900,332714083,712,712,712,712,0
20240115,184800,332714083,712,712,712,712,0
20240115,184700,332714083,712,712,712,712,0
20240115,184600,332714083,712,712,712,712,0
20240115,184500,332714083,712,712,712,712,0
20240115,184400,332714083,712,712,712,712,0
20240115,184300,332714083,712,712,712,712,0
20240115,184200,332714083,712,712,712,712,0
20240115,184100,332714083,712,712,712,712,0
20240115,184000,332714083,712,712,712,712,0
20240115,183900,332714083,712,712,712,712,0
20240115,183800,332714083,712,712,712,712,0
20240115,183700,332714083,712,712,712,712,0
20240115,183600,332714083,712,712,712,712,0
20240115,183500,332714083,712,712,712,712,0
20240115,183400,332714083,712,712,712,712,0
20240115,183300,332714083,712,712,712,712,0
20240115,183200,332714083,712,712,712,712,0
20240115,183100,332714083,712,712,712,712,0
20240115,183000,332714083,712,712,712,712,0
20240115,182900,332714083,712,712,712,712,0
20240115,182800,332714083,712,712,712,712,0
20240115,182700,332714083,712,712,712,712,0
20240115,182600,332714083,712,712,712,712,0
20240115,182500,332714083,712,712,712,712,0
20240115,182400,332714083,712,712,712,712,0
20240115,182300,332714083,712,712,712,712,0
20240115,182200,332714083,712,712,712,712,0
20240115,182100,332714083,712,712,712,712,4583
20240115,182000,332714083,712,712,712,712,0
20240115,181900,332714083,712,712,712,712,0
20240115,181800,332714083,712,712,712,712,0
20240115,181700,332714083,712,712,712,712,0
20240115,181600,332714083,712,712,712,712,0
20240115,181500,332714083,712,712,712,712,0
20240115,181400,332714083,712,712,712,712,0
20240115,181300,332714083,712,712,712,712,0
20240115,181200,332714083,712,712,712,712,0
20240115,181100,332714083,712,712,712,712,0
20240115,181000,332714083,712,712,712,712,0
20240115,180900,332714083,712,712,712,712,0
20240115,180800,332714083,712,712,712,712,0
20240115,180700,332714083,712,712,712,712,0
20240115,180600,332714083,712,712,712,712,0
20240115,180500,332714083,712,712,712,712,0
20240115,180400,332714083,712,712,712,712,0
20240115,180300,332714083,712,712,712,712,0
20240115,180200,332714083,712,712,712,712,0
20240115,180100,332714083,712,712,712,712,0
20240115,180000,332714083,712,712,712,712,0
20240115,175900,332714083,712,712,712,712,0
20240115,175800,332714083,712,712,712,712,0
20240115,175700,332714083,712,712,712,712,0
20240115,175600,332714083,712,712,712,712,0
20240115,175500,332714083,712,712,712,712,0
20240115,175400,332714083,712,712,712,712,0
20240115,175300,332714083,712,712,712,712,0
20240115,175200,332714083,712,712,712,712,0
20240115,175100,332714083,712,712,712,712,4583
20240115,175000,332714083,712,712,712,712,0
20240115,174900,332714083,712,712,712,712,0
20240115,174800,332714083,712,712,712,712,0
20240115,174700,332714083,712,712,712,712,0
20240115,174600,332714083,712,712,712,712,0
20240115,174500,332714083,712,712,712,712,0
20240115,174400,332714083,712,712,712,712,0
20240115,174300,332714083,712,712,712,712,0
20240115,174200,332714083,712,712,712,712,0
20240115,174100,332714083,712,712,712,712,0
20240115,174000,332714083,712,712,712,712,0
20240115,173900,332714083,712,712,712,712,0
20240115,173800,332714083,712,712,712,712,0
20240115,173700,332714083,712,712,712,712,0
20240115,173600,332714083,712,712,712,712,0
20240115,173500,332714083,712,712,712,712,0
20240115,173400,332714083,712,712,712,712,0
20240115,173300,332714083,712,712,712,712,0
20240115,173200,332714083,712,712,712,712,0
20240115,173100,332714083,712,712,712,712,0
20240115,173000,332714083,712,712,712,712,0
20240115,172900,332714083,712,712,712,712,0
20240115,172800,332714083,712,712,712,712,0
20240115,172700,332714083,712,712,712,712,0
20240115,172600,332714083,712,712,712,712,0
20240115,172500,332714083,712,712,712,712,0
20240115,172400,332714083,712,712,712,712,0
20240115,172300,332714083,712,712,712,712,0
20240115,172200,332714083,712,712,712,712,0
20240115,172100,332714083,712,712,712,712,4583
20240115,172000,332714083,712,712,712,712,0
20240115,171900,332714083,712,712,712,712,0
20240115,171800,332714083,712,712,712,712,0
20240115,171700,332714083,712,712,712,712,0
20240115,171600,332714083,712,712,712,712,0
20240115,171500,332714083,712,712,712,712,0
20240115,171400,332714083,712,712,712,712,0
20240115,171300,332714083,712,712,712,712,0
20240115,171200,332714083,712,712,712,712,0
20240115,171100,332714083,712,712,712,712,0
20240115,171000,332714083,712,712,712,712,0
20240115,170900,332714083,712,712,712,712,0
20240115,170800,332714083,712,712,712,712,0
20240115,170700,332714083,712,712,712,712,0
20240115,170600,332714083,712,712,712,712,0
20240115,170500,332714083,712,712,712,712,0
20240115,170400,332714083,712,712,712,712,0
20240115,170300,332714083,712,712,712,712,0
20240115,170200,332714083,712,712,712,712,0
20240115,170100,332714083,712,712,712,712,0
20240115,170000,332714083,712,712,712,712,0
20240115,165900,332714083,712,712,712,712,0
20240115,165800,332714083,712,712,712,712,0
20240115,165700,332714083,712,712,712,712,0
20240115,165600,332714083,712,712,712,712,0
20240115,165500,332714083,712,712,712,712,0
20240115,165400,332714083,712,712,712,712,0
20240115,165300,332714083,712,712,712,712,0
20240115,165200,332714083,712,712,712,712,0
20240115,165100,332714083,712,712,712,712,4583
20240115,165000,332714083,712,712,712,712,0
20240115,164900,332714083,712,712,712,712,0
20240115,164800,332714083,712,712,712,712,0
20240115,164700,332714083,712,712,712,712,0
20240115,164600,332714083,712,712,712,712,0
20240115,164500,332714083,712,712,712,712,0
20240115,164400,332714083,712,712,712,712,0
20240115,164300,332714083,712,712,712,712,0
20240115,164200,332714083,712,712,712,712,0
20240115,164100,332714083,712,712,712,712,0
20240115,164000,332714083,712,712,712,712,0
20240115,163900,332714083,712,712,712,712,0
20240115,163800,332714083,712,712,712,712,0
20240115,163700,332714083,712,712,712,712,0
20240115,163600,332714083,712,712,712,712,0
20240115,163500,332714083,712,712,712,712,0
20240115,163400,332714083,712,712,712,712,0
20240115,163300,332714083,712,712,712,712,0
20240115,163200,332714083,712,712,712,712,0
20240115,163100,332714083,712,712,712,712,0
20240115,163000,332714083,712,712,712,712,0
20240115,162900,332714083,712,712,712,712,0
20240115,162800,332714083,712,712,712,712,0
20240115,162700,332714083,712,712,712,712,0
20240115,162600,332714083,712,712,712,712,0
20240115,162500,332714083,712,712,712,712,0
20240115,162400,332714083,712,712,712,712,0
20240115,162300,332714083,712,712,712,712,0
20240115,162200,332714083,712,712,712,712,0
20240115,162100,332714083,712,712,712,712,4583
20240115,162000,332714083,712,712,712,712,0
20240115,161900,332714083,712,712,712,712,0
20240115,161800,332714083,712,712,712,712,0
20240115,161700,332714083,712,712,712,712,0
20240115,161600,332714083,712,712,712,712,0
20240115,161500,332714083,712,712,712,712,0
20240115,161400,332714083,712,712,712,712,0
20240115,161300,332714083,712,712,712,712,0
20240115,161200,332714083,712,712,712,712,0
20240115,161100,332714083,712,712,712,712,0
20240115,161000,332714083,712,712,712,712,0
20240115,160900,332714083,712,712,712,712,0
20240115,160800,332714083,712,712,712,712,0
20240115,160700,332714083,712,712,712,712,0
20240115,160600,332714083,712,712,712,712,0
20240115,160500,332714083,712,712,712,712,0
20240115,160400,332714083,712,712,712,712,0
20240115,160300,332714083,712,712,712,712,0
20240115,160200,332714083,712,712,712,712,0
20240115,160100,332714083,712,712,712,712,0
20240115,160000,332714083,712,712,712,712,0
20240115,155900,332714083,712,712,712,712,0
20240115,155800,332714083,712,712,712,712,0
20240115,155700,332714083,712,712,712,712,0
20240115,155600,332714083,712,712,712,712,0
20240115,155500,332714083,712,712,712,712,0
20240115,155400,332714083,712,712,712,712,0
20240115,155300,332714083,712,712,712,712,0
20240115,155200,332714083,712,712,712,712,0
20240115,155100,332714083,712,712,712,712,4583
20240115,155000,332714083,712,712,712,712,0
20240115,154900,332714083,712,712,712,712,0
20240115,154800,332714083,712,712,712,712,0
20240115,154700,332714083,712,712,712,712,0
20240115,154600,332714083,712,712,712,712,0
20240115,154500,332714083,712,712,712,712,0
20240115,154400,332714083,712,712,712,712,0
20240115,154300,332714083,712,712,712,712,0
20240115,154200,332714083,712,712,712,712,0
20240115,154100,332714083,712,712,712,712,0
20240115,154000,332714083,712,712,712,712,0
20240115,153900,332714083,712,712,712,712,0
20240115,153800,332714083,712,712,712,712,0
20240115,153700,332714083,712,712,712,712,0
20240115,153600,332714083,712,712,712,712,0
20240115,153500,332714083,712,712,712,712,0
20240115,153400,332714083,712,712,712,712,0
20240115,153300,332714083,712,712,712,712,0
20240115,153200,332714083,712,712,712,712,0
20240115,153100,332714083,712,712,712,712,0
20240115,153000,332714083,712,712,712,712,4583
20240115,152900,329450987,713,713,713,713,0
20240115,152800,329450987,713,713,713,713,0
20240115,152700,329450987,713,713,713,713,0
20240115,152600,329450987,713,713,713,713,0
20240115,152500,329450987,713,713,713,713,0
20240115,152400,329450987,713,713,713,713,0
20240115,152300,329450987,713,713,713,713,0
20240115,152200,329450987,713,713,713,713,0
20240115,152100,329450987,713,713,713,713,0
20240115,152000,329450987,713,713,713,713,0
20240115,151900,329450987,713,713,713,713,1193
20240115,151800,328600378,713,715,715,712,6303
20240115,151700,324110596,713,714,714,713,673
20240115,151600,323630666,714,716,716,714,298
20240115,151500,323417881,716,716,716,716,1
20240115,151400,323417165,716,716,716,716,0
20240115,151300,323417165,716,716,716,716,265
20240115,151200,323227425,720,716,720,716,847
20240115,151100,322618785,719,718,719,718,101
20240115,151000,322546194,714,716,716,714,408
20240115,150900,322254340,720,718,720,718,3301
20240115,150800,319878475,714,714,719,714,1896
20240115,150700,318520413,714,713,714,713,363
20240115,150600,318261494,714,714,714,714,540
20240115,150500,317875934,713,713,713,713,299
20240115,150400,317662747,713,713,713,713,273
20240115,150300,317468098,714,714,714,714,3
20240115,150200,317465956,713,713,713,713,286
20240115,150100,317262038,713,713,713,713,1000
20240115,150000,316549038,713,714,714,713,291
20240115,145900,316341549,714,715,715,714,4
20240115,145800,316338691,718,715,718,715,1500
20240115,145700,315265477,713,713,713,713,285
20240115,145600,315062272,713,713,713,713,313
20240115,145500,314839103,713,713,713,713,0
20240115,145400,314839103,713,716,716,713,328
20240115,145300,314605029,712,712,712,712,0
20240115,145200,314605029,712,712,712,712,310
20240115,145100,314384309,716,712,716,712,263
20240115,145000,314197049,716,716,716,716,1
20240115,144900,314196333,716,716,716,712,306
20240115,144800,313978453,712,712,712,712,267
20240115,144700,313788349,715,715,715,715,0
20240115,144600,313788349,715,717,717,712,6290
20240115,144500,309281881,717,717,717,717,10
20240115,144400,309274711,713,717,717,713,283
20240115,144300,309072908,716,714,719,712,4265
20240115,144200,306019264,713,712,713,712,1258
20240115,144100,305123068,712,712,712,712,282
20240115,144000,304922284,712,713,713,712,2097
20240115,143900,303429212,713,713,713,713,5
20240115,143800,303425647,712,712,712,712,282
20240115,143700,303224863,713,713,713,713,0
20240115,143600,303224863,713,713,713,713,687
20240115,143500,302735032,713,713,713,713,263
20240115,143400,302547513,713,713,713,713,0
20240115,143300,302547513,713,713,713,713,295
20240115,143200,302337178,713,713,713,713,276
20240115,143100,302140390,713,713,713,713,0
20240115,143000,302140390,713,714,714,713,409
20240115,142900,301848652,714,714,714,714,80
20240115,142800,301791532,714,713,715,713,302
20240115,142700,301575900,713,712,713,712,3098
20240115,142600,299370123,712,712,712,712,0
20240115,142500,299370123,712,713,713,712,279
20240115,142400,299171470,713,713,713,713,378
20240115,142300,298901956,715,715,715,715,0
20240115,142200,298901956,715,713,715,713,277
20240115,142100,298704452,713,713,713,713,290
20240115,142000,298497682,713,713,713,713,102
20240115,141900,298424956,713,713,713,713,180
20240115,141800,298296616,713,713,713,713,0
20240115,141700,298296616,713,712,713,712,613
20240115,141600,297859838,713,713,713,713,27
20240115,141500,297840587,715,715,715,715,1
20240115,141400,297839872,713,713,713,713,313
20240115,141300,297616703,714,714,714,714,1
20240115,141200,297615989,712,712,712,712,259
20240115,141100,297431581,720,715,720,713,550
20240115,141000,297038806,715,715,715,715,3
20240115,140900,297036661,715,714,715,713,278
20240115,140800,296838438,714,712,719,712,815
20240115,140700,296256552,719,719,719,719,0
20240115,140600,296256552,719,714,719,713,1063
20240115,140500,295495418,714,714,714,714,41
20240115,140400,295466144,712,712,712,712,298
20240115,140300,295253968,719,714,719,713,2573
20240115,140200,293411735,714,714,714,714,4
20240115,140100,293408879,712,712,712,712,312
20240115,140000,293186735,714,713,714,712,950
20240115,135900,292509141,719,711,719,711,13272
20240115,135800,283062183,712,712,714,712,3075
20240115,135700,280872781,712,712,712,712,0
20240115,135600,280872781,712,713,713,712,12266
20240115,135500,272139378,713,713,713,713,7794
20240115,135400,266582256,715,714,715,714,13743
20240115,135300,256768843,715,715,715,715,982
20240115,135200,256066713,715,715,715,715,311
20240115,135100,255844348,715,715,715,715,0
20240115,135000,255844348,715,715,715,715,261
20240115,134900,255657733,715,715,715,715,1
20240115,134800,255657018,715,715,715,715,296
20240115,134700,255445378,715,715,715,715,378
20240115,134600,255175108,715,715,715,715,0
20240115,134500,255175108,715,715,715,715,286
20240115,134400,254970618,715,715,715,715,286
20240115,134300,254766128,719,719,719,719,0
20240115,134200,254766128,719,715,719,715,5613
20240115,134100,250740026,716,716,716,716,0
20240115,134000,250740026,716,716,716,715,520
20240115,133900,250367965,716,715,716,715,311
20240115,133800,250145599,716,716,716,716,1
20240115,133700,250144883,715,715,715,715,261
20240115,133600,249958268,716,716,716,716,603
20240115,133500,249526520,716,716,716,716,0
20240115,133400,249526520,716,716,716,716,2835
20240115,133300,247496660,716,716,716,716,0
20240115,133200,247496660,716,717,717,716,669
20240115,133100,247017282,715,715,715,715,276
20240115,133000,246819942,715,715,715,715,0
20240115,132900,246819942,715,715,715,715,298
20240115,132800,246606872,715,715,715,715,274
20240115,132700,246410962,715,715,715,715,0
20240115,132600,246410962,715,717,717,715,286
20240115,132500,246206470,715,715,715,715,0
20240115,132400,246206470,715,715,715,715,10
20240115,132300,246199320,715,715,715,715,1
20240115,132200,246198605,717,716,717,716,4
20240115,132100,246195739,717,717,717,717,0
20240115,132000,246195739,717,717,717,715,1106
20240115,131900,245404737,715,715,716,715,9022
20240115,131800,238953007,717,717,717,717,1
20240115,131700,238952290,716,716,716,716,0
20240115,131600,238952290,716,717,717,716,514
20240115,131500,238584252,717,717,717,717,5
20240115,131400,238580667,716,716,716,716,0
20240115,131300,238580667,716,716,716,716,100
20240115,131200,238509067,716,716,716,716,0
20240115,131100,238509067,716,716,716,716,52
20240115,131000,238471835,717,717,717,717,0
20240115,130900,238471835,717,717,717,717,991
20240115,130800,237761288,716,716,716,716,101
20240115,130700,237688972,717,717,717,717,0
20240115,130600,237688972,717,716,717,716,1242
20240115,130500,236798463,715,715,715,715,1
20240115,130400,236797748,715,715,715,715,0
20240115,130300,236797748,715,717,717,715,2
20240115,130200,236796316,715,717,717,715,2002
20240115,130100,235364882,717,717,717,717,0
20240115,130000,235364882,717,717,717,717,0
20240115,125900,235364882,717,717,717,717,1
20240115,125800,235364165,717,717,717,717,0
20240115,125700,235364165,717,717,717,717,0
20240115,125600,235364165,717,717,717,717,0
20240115,125500,235364165,717,717,717,717,0
20240115,125400,235364165,717,716,717,716,14686
20240115,125300,224848988,717,717,717,717,102
20240115,125200,224775854,717,717,717,717,73
20240115,125100,224723513,717,717,717,717,3
20240115,125000,224721362,718,718,718,718,2
20240115,124900,224719926,718,718,718,718,1
20240115,124800,224719208,718,718,718,718,1
20240115,124700,224718490,717,717,717,717,500
20240115,124600,224359990,718,718,718,718,0
20240115,124500,224359990,718,718,718,717,10
20240115,124400,224352816,717,718,718,717,601
20240115,124300,223921898,717,717,717,717,5
20240115,124200,223918313,717,717,717,717,0
20240115,124100,223918313,717,717,717,717,0
20240115,124000,223918313,717,717,717,717,0
20240115,123900,223918313,717,717,717,717,367
20240115,123800,223655174,717,717,717,717,991
20240115,123700,222944627,718,719,719,718,1634
20240115,123600,221771395,718,718,718,718,0
20240115,123500,221771395,718,718,718,718,2000
20240115,123400,220335395,720,720,720,720,0
20240115,123300,220335395,720,720,720,720,0
20240115,123200,220335395,720,720,720,720,0
20240115,123100,220335395,720,720,720,720,0
20240115,123000,220335395,720,720,720,720,0
20240115,122900,220335395,720,719,720,719,234
20240115,122800,220167011,719,719,719,719,45
20240115,122700,220134656,717,717,717,717,0
20240115,122600,220134656,717,717,717,717,10
20240115,122500,220127486,719,719,719,719,0
20240115,122400,220127486,719,719,719,719,0
20240115,122300,220127486,719,719,719,719,0
20240115,122200,220127486,719,719,719,717,59
20240115,122100,220085177,719,719,719,719,0
20240115,122000,220085177,719,719,719,719,5
20240115,121900,220081582,719,717,719,717,50
20240115,121800,220045722,717,717,717,717,0
20240115,121700,220045722,717,718,718,717,2000
20240115,121600,218611148,720,720,720,720,0
20240115,121500,218611148,720,720,720,720,1
20240115,121400,218610428,718,718,718,718,1
20240115,121300,218609710,718,718,718,718,0
20240115,121200,218609710,718,718,718,718,0
20240115,121100,218609710,718,719,719,718,3444
20240115,121000,216136087,720,720,720,720,15
20240115,120900,216125287,720,720,720,720,0
20240115,120800,216125287,720,720,720,720,0
20240115,120700,216125287,720,720,720,720,0
20240115,120600,216125287,720,720,720,720,1
20240115,120500,216124567,719,719,719,719,8
20240115,120400,216118815,719,719,719,719,1
20240115,120300,216118096,718,718,718,718,0
20240115,120200,216118096,718,718,718,718,0
20240115,120100,216118096,718,718,718,718,0
20240115,120000,216118096,718,718,718,718,0
20240115,115900,216118096,718,718,718,718,0
20240115,115800,216118096,718,718,718,718,0
20240115,115700,216118096,718,718,718,716,6482
20240115,115600,211471402,717,717,717,717,0
20240115,115500,211471402,717,717,717,717,0
20240115,115400,211471402,717,718,718,717,3487
20240115,115300,208970168,718,718,718,718,1000
20240115,115200,208252168,718,720,720,718,5
20240115,115100,208248572,720,720,720,720,2
20240115,115000,208247132,720,720,720,720,503
20240115,114900,207884972,720,720,721,720,17
20240115,114800,207872723,720,720,721,720,13
20240115,114700,207863354,721,720,721,719,1087
20240115,114600,207080936,720,720,720,720,3000
20240115,114500,204920936,721,721,721,721,2
20240115,114400,204919494,721,721,721,721,4
20240115,114300,204916610,720,720,720,720,2
20240115,114200,204915170,721,721,721,721,4
20240115,114100,204912286,721,721,721,721,0
20240115,114000,204912286,721,721,721,721,1
20240115,113900,204911565,721,721,721,721,3
20240115,113800,204909402,721,721,721,721,0
20240115,113700,204909402,721,721,721,721,3643
20240115,113600,202282799,721,721,721,721,100
20240115,113500,202210699,721,721,721,721,280
20240115,113400,202008819,720,720,720,720,1501
20240115,113300,200928099,720,720,720,720,500
20240115,113200,200568099,721,721,721,721,0
20240115,113100,200568099,721,721,721,721,0
20240115,113000,200568099,721,721,721,721,59
20240115,112900,200525560,721,721,721,721,184
20240115,112800,200392896,720,721,721,720,196
20240115,112700,200251590,721,723,723,721,1107
20240115,112600,199453441,723,723,723,723,0
20240115,112500,199453441,723,723,723,723,25
20240115,112400,199435366,723,723,723,723,71
20240115,112300,199384033,721,722,722,721,5131
20240115,112200,195684581,722,723,723,722,401
20240115,112100,195395058,723,723,723,723,0
20240115,112000,195395058,723,723,723,723,12
20240115,111900,195386382,723,723,723,723,1
20240115,111800,195385659,723,723,723,723,11
20240115,111700,195377706,723,723,723,723,33
20240115,111600,195353847,723,723,723,723,1
20240115,111500,195353124,723,723,723,723,0
20240115,111400,195353124,723,723,723,723,0
20240115,111300,195353124,723,722,723,722,2
20240115,111200,195351679,722,723,723,722,3
20240115,111100,195349511,723,723,723,723,92
20240115,111000,195282995,723,723,723,723,202
20240115,110900,195136949,723,723,723,723,0
20240115,110800,195136949,723,723,723,723,3
20240115,110700,195134780,723,723,723,723,5
20240115,110600,195131165,723,722,723,722,68
20240115,110500,195082002,721,723,723,721,41
20240115,110400,195052436,723,724,724,723,5
20240115,110300,195048818,723,721,723,721,63
20240115,110200,195003393,721,720,721,720,53
20240115,110100,194965230,721,718,725,718,6379
20240115,110000,190381600,718,718,718,718,0
20240115,105900,190381600,718,716,718,716,2615
20240115,105800,188508831,718,718,718,718,217
20240115,105700,188353025,716,716,717,716,2796
20240115,105600,186348871,717,719,720,717,4454
20240115,105500,183151554,719,719,719,719,406
20240115,105400,182859640,720,720,720,720,282
20240115,105300,182656600,720,722,722,720,5047
20240115,105200,179017789,722,722,722,722,34
20240115,105100,178993241,724,723,724,723,952
20240115,105000,178304944,722,722,722,722,1
20240115,104900,178304222,722,722,722,722,0
20240115,104800,178304222,722,722,722,721,350
20240115,104700,178051732,722,721,724,721,2041
20240115,104600,176575618,721,721,721,720,7319
20240115,104500,171302810,721,721,721,721,106
20240115,104400,171226384,721,723,723,721,2200
20240115,104300,169636871,725,723,725,723,21
20240115,104200,169621661,724,723,724,723,7
20240115,104100,169616599,723,723,724,723,148
20240115,104000,169509457,724,724,724,724,30
20240115,103900,169487737,724,723,724,723,117
20240115,103800,169403074,723,724,724,723,397
20240115,103700,169115660,725,724,725,724,228
20240115,103600,168950587,723,723,723,723,0
20240115,103500,168950587,723,723,723,723,22
20240115,103400,168934681,722,722,722,722,0
20240115,103300,168934681,722,723,723,722,2
20240115,103200,168933236,723,722,723,722,27
20240115,103100,168913740,723,722,723,722,25
20240115,103000,168895689,722,722,722,722,660
20240115,102900,168419169,722,722,722,722,1
20240115,102800,168418447,724,724,724,724,119
20240115,102700,168332291,725,724,725,724,78
20240115,102600,168275817,724,724,724,724,0
20240115,102500,168275817,724,725,725,724,2081
20240115,102400,166767093,724,723,724,723,2213
20240115,102300,165166960,723,723,723,723,0
20240115,102200,165166960,723,723,723,723,1
20240115,102100,165166237,723,721,723,721,2105
20240115,102000,163645456,720,720,720,720,0
20240115,101900,163645456,720,720,720,720,0
20240115,101800,163645456,720,720,720,720,0
20240115,101700,163645456,720,720,720,720,1
20240115,101600,163644736,720,720,720,720,0
20240115,101500,163644736,720,720,720,720,0
20240115,101400,163644736,720,720,720,720,0
20240115,101300,163644736,720,720,721,720,226
20240115,101200,163481966,720,719,720,719,372
20240115,101100,163214497,719,719,719,719,436
20240115,101000,162901013,719,720,720,717,9513
20240115,100900,156072056,722,720,722,719,7589
20240115,100800,150610207,720,720,720,720,90
20240115,100700,150545407,720,720,720,720,2387
20240115,100600,148826767,720,720,720,720,88
20240115,100500,148763407,720,721,721,720,2295
20240115,100400,147108861,721,721,721,721,48
20240115,100300,147074253,721,721,721,721,803
20240115,100200,146495290,722,723,723,722,512
20240115,100100,146125476,721,721,721,721,4
20240115,100000,146122592,722,723,723,721,124
20240115,095900,146033073,721,721,721,721,2
20240115,095800,146031631,721,722,722,721,3336
20240115,095700,143626374,722,722,722,722,0
20240115,095600,143626374,722,723,724,722,745
20240115,095500,143088232,722,724,724,722,12119
20240115,095400,134332637,724,724,724,724,2393
20240115,095300,132600105,724,724,725,724,2341
20240115,095200,130903151,724,725,725,724,606
20240115,095100,130464312,724,724,724,724,0
20240115,095000,130464312,724,726,726,724,2482
20240115,094900,128665554,727,727,727,724,2787
20240115,094800,126641369,728,728,728,728,2224
20240115,094700,125022297,728,729,729,728,11086
20240115,094600,116948933,733,733,733,729,5506
20240115,094500,112927642,733,733,733,733,21
20240115,094400,112912249,733,731,733,731,117
20240115,094300,112826611,733,731,734,731,427
20240115,094200,112513944,731,731,731,728,2398
20240115,094100,110768042,731,728,731,728,2336
20240115,094000,109067429,730,732,732,728,14107
20240115,093900,98779186,731,732,732,730,3153
20240115,093800,96476252,732,733,733,732,3114
20240115,093700,94194550,733,733,733,733,900
20240115,093600,93534850,733,733,735,732,6987
20240115,093500,88419148,736,736,736,734,133
20240115,093400,88321425,736,735,736,735,401
20240115,093300,88026616,735,735,735,735,942
20240115,093200,87334246,735,736,736,735,5039
20240115,093100,83630473,736,737,737,735,3560
20240115,093000,81010020,737,738,738,737,278
20240115,092900,80805068,738,739,739,736,4045
20240115,092800,77826325,739,739,739,739,189
20240115,092700,77686654,738,739,740,738,11122
20240115,092600,69475980,739,738,740,738,46
20240115,092500,69442022,740,740,742,740,1727
20240115,092400,68163910,741,738,741,737,3482
20240115,092300,65584293,738,737,742,737,1349
20240115,092200,64590020,738,738,738,738,551
20240115,092100,64183382,738,737,738,737,1601
20240115,092000,63002844,737,737,738,737,4671
20240115,091900,59560316,737,738,738,737,52
20240115,091800,59521991,737,735,737,735,754
20240115,091700,58966882,736,735,736,735,1674
20240115,091600,57736221,736,739,741,733,7889
20240115,091500,51923652,739,743,743,737,4621
20240115,091400,48506258,743,740,743,740,6137
20240115,091300,43953097,740,739,744,736,10629
20240115,091200,36088015,736,737,738,736,4301
20240115,091100,32918196,737,735,737,735,3192
20240115,091000,30565704,735,734,735,733,1945
20240115,090900,29138104,733,729,734,729,1710
20240115,090800,27886547,729,724,729,724,2208
20240115,090700,26280668,724,722,724,722,1901
20240115,090600,24908144,722,726,727,722,12419
20240115,090500,15913777,725,726,727,725,369
20240115,090400,15645699,725,723,726,723,891
20240115,090300,14999693,722,723,723,722,438
20240115,090200,14683154,722,721,723,720,5618
20240115,090100,10632304,721,728,728,720,6232
20240115,090000,6135165,736,737,737,727,8368