stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185100,539108819,687,687,687,687,1716
20240116,185000,539108819,687,687,687,687,0
20240116,184900,539108819,687,687,687,687,0
20240116,184800,539108819,687,687,687,687,0
20240116,184700,539108819,687,687,687,687,0
20240116,184600,539108819,687,687,687,687,0
20240116,184500,539108819,687,687,687,687,0
20240116,184400,539108819,687,687,687,687,0
20240116,184300,539108819,687,687,687,687,0
20240116,184200,539108819,687,687,687,687,0
20240116,184100,539108819,687,687,687,687,0
20240116,184000,539108819,687,687,687,687,0
20240116,183900,539108819,687,687,687,687,0
20240116,183800,539108819,687,687,687,687,0
20240116,183700,539108819,687,687,687,687,0
20240116,183600,539108819,687,687,687,687,0
20240116,183500,539108819,687,687,687,687,0
20240116,183400,539108819,687,687,687,687,0
20240116,183300,539108819,687,687,687,687,0
20240116,183200,539108819,687,687,687,687,0
20240116,183100,539108819,687,687,687,687,0
20240116,183000,539108819,687,687,687,687,0
20240116,182900,539108819,687,687,687,687,0
20240116,182800,539108819,687,687,687,687,0
20240116,182700,539108819,687,687,687,687,0
20240116,182600,539108819,687,687,687,687,0
20240116,182500,539108819,687,687,687,687,0
20240116,182400,539108819,687,687,687,687,0
20240116,182300,539108819,687,687,687,687,0
20240116,182200,539108819,687,687,687,687,0
20240116,182100,539108819,687,687,687,687,1716
20240116,182000,539108819,687,687,687,687,0
20240116,181900,539108819,687,687,687,687,0
20240116,181800,539108819,687,687,687,687,0
20240116,181700,539108819,687,687,687,687,0
20240116,181600,539108819,687,687,687,687,0
20240116,181500,539108819,687,687,687,687,0
20240116,181400,539108819,687,687,687,687,0
20240116,181300,539108819,687,687,687,687,0
20240116,181200,539108819,687,687,687,687,0
20240116,181100,539108819,687,687,687,687,0
20240116,181000,539108819,687,687,687,687,0
20240116,180900,539108819,687,687,687,687,0
20240116,180800,539108819,687,687,687,687,0
20240116,180700,539108819,687,687,687,687,0
20240116,180600,539108819,687,687,687,687,0
20240116,180500,539108819,687,687,687,687,0
20240116,180400,539108819,687,687,687,687,0
20240116,180300,539108819,687,687,687,687,0
20240116,180200,539108819,687,687,687,687,0
20240116,180100,539108819,687,687,687,687,0
20240116,180000,539108819,687,687,687,687,0
20240116,175900,539108819,687,687,687,687,0
20240116,175800,539108819,687,687,687,687,0
20240116,175700,539108819,687,687,687,687,0
20240116,175600,539108819,687,687,687,687,0
20240116,175500,539108819,687,687,687,687,0
20240116,175400,539108819,687,687,687,687,0
20240116,175300,539108819,687,687,687,687,0
20240116,175200,539108819,687,687,687,687,0
20240116,175100,539108819,687,687,687,687,1716
20240116,175000,539108819,687,687,687,687,0
20240116,174900,539108819,687,687,687,687,0
20240116,174800,539108819,687,687,687,687,0
20240116,174700,539108819,687,687,687,687,0
20240116,174600,539108819,687,687,687,687,0
20240116,174500,539108819,687,687,687,687,0
20240116,174400,539108819,687,687,687,687,0
20240116,174300,539108819,687,687,687,687,0
20240116,174200,539108819,687,687,687,687,0
20240116,174100,539108819,687,687,687,687,0
20240116,174000,539108819,687,687,687,687,0
20240116,173900,539108819,687,687,687,687,0
20240116,173800,539108819,687,687,687,687,0
20240116,173700,539108819,687,687,687,687,0
20240116,173600,539108819,687,687,687,687,0
20240116,173500,539108819,687,687,687,687,0
20240116,173400,539108819,687,687,687,687,0
20240116,173300,539108819,687,687,687,687,0
20240116,173200,539108819,687,687,687,687,0
20240116,173100,539108819,687,687,687,687,0
20240116,173000,539108819,687,687,687,687,0
20240116,172900,539108819,687,687,687,687,0
20240116,172800,539108819,687,687,687,687,0
20240116,172700,539108819,687,687,687,687,0
20240116,172600,539108819,687,687,687,687,0
20240116,172500,539108819,687,687,687,687,0
20240116,172400,539108819,687,687,687,687,0
20240116,172300,539108819,687,687,687,687,0
20240116,172200,539108819,687,687,687,687,0
20240116,172100,539108819,687,687,687,687,1716
20240116,172000,539108819,687,687,687,687,0
20240116,171900,539108819,687,687,687,687,0
20240116,171800,539108819,687,687,687,687,0
20240116,171700,539108819,687,687,687,687,0
20240116,171600,539108819,687,687,687,687,0
20240116,171500,539108819,687,687,687,687,0
20240116,171400,539108819,687,687,687,687,0
20240116,171300,539108819,687,687,687,687,0
20240116,171200,539108819,687,687,687,687,0
20240116,171100,539108819,687,687,687,687,0
20240116,171000,539108819,687,687,687,687,0
20240116,170900,539108819,687,687,687,687,0
20240116,170800,539108819,687,687,687,687,0
20240116,170700,539108819,687,687,687,687,0
20240116,170600,539108819,687,687,687,687,0
20240116,170500,539108819,687,687,687,687,0
20240116,170400,539108819,687,687,687,687,0
20240116,170300,539108819,687,687,687,687,0
20240116,170200,539108819,687,687,687,687,0
20240116,170100,539108819,687,687,687,687,0
20240116,170000,539108819,687,687,687,687,0
20240116,165900,539108819,687,687,687,687,0
20240116,165800,539108819,687,687,687,687,0
20240116,165700,539108819,687,687,687,687,0
20240116,165600,539108819,687,687,687,687,0
20240116,165500,539108819,687,687,687,687,0
20240116,165400,539108819,687,687,687,687,0
20240116,165300,539108819,687,687,687,687,0
20240116,165200,539108819,687,687,687,687,0
20240116,165100,539108819,687,687,687,687,1716
20240116,165000,539108819,687,687,687,687,0
20240116,164900,539108819,687,687,687,687,0
20240116,164800,539108819,687,687,687,687,0
20240116,164700,539108819,687,687,687,687,0
20240116,164600,539108819,687,687,687,687,0
20240116,164500,539108819,687,687,687,687,0
20240116,164400,539108819,687,687,687,687,0
20240116,164300,539108819,687,687,687,687,0
20240116,164200,539108819,687,687,687,687,0
20240116,164100,539108819,687,687,687,687,0
20240116,164000,539108819,687,687,687,687,0
20240116,163900,539108819,687,687,687,687,0
20240116,163800,539108819,687,687,687,687,0
20240116,163700,539108819,687,687,687,687,0
20240116,163600,539108819,687,687,687,687,0
20240116,163500,539108819,687,687,687,687,0
20240116,163400,539108819,687,687,687,687,0
20240116,163300,539108819,687,687,687,687,0
20240116,163200,539108819,687,687,687,687,0
20240116,163100,539108819,687,687,687,687,0
20240116,163000,539108819,687,687,687,687,0
20240116,162900,539108819,687,687,687,687,0
20240116,162800,539108819,687,687,687,687,0
20240116,162700,539108819,687,687,687,687,0
20240116,162600,539108819,687,687,687,687,0
20240116,162500,539108819,687,687,687,687,0
20240116,162400,539108819,687,687,687,687,0
20240116,162300,539108819,687,687,687,687,0
20240116,162200,539108819,687,687,687,687,0
20240116,162100,539108819,687,687,687,687,1716
20240116,162000,539108819,687,687,687,687,0
20240116,161900,539108819,687,687,687,687,0
20240116,161800,539108819,687,687,687,687,0
20240116,161700,539108819,687,687,687,687,0
20240116,161600,539108819,687,687,687,687,0
20240116,161500,539108819,687,687,687,687,0
20240116,161400,539108819,687,687,687,687,0
20240116,161300,539108819,687,687,687,687,0
20240116,161200,539108819,687,687,687,687,0
20240116,161100,539108819,687,687,687,687,0
20240116,161000,539108819,687,687,687,687,0
20240116,160900,539108819,687,687,687,687,0
20240116,160800,539108819,687,687,687,687,0
20240116,160700,539108819,687,687,687,687,0
20240116,160600,539108819,687,687,687,687,0
20240116,160500,539108819,687,687,687,687,0
20240116,160400,539108819,687,687,687,687,0
20240116,160300,539108819,687,687,687,687,0
20240116,160200,539108819,687,687,687,687,0
20240116,160100,539108819,687,687,687,687,0
20240116,160000,539108819,687,687,687,687,0
20240116,155900,539108819,687,687,687,687,0
20240116,155800,539108819,687,687,687,687,0
20240116,155700,539108819,687,687,687,687,0
20240116,155600,539108819,687,687,687,687,0
20240116,155500,539108819,687,687,687,687,0
20240116,155400,539108819,687,687,687,687,0
20240116,155300,539108819,687,687,687,687,0
20240116,155200,539108819,687,687,687,687,0
20240116,155100,539108819,687,687,687,687,1716
20240116,155000,539108819,687,687,687,687,0
20240116,154900,539108819,687,687,687,687,0
20240116,154800,539108819,687,687,687,687,0
20240116,154700,539108819,687,687,687,687,0
20240116,154600,539108819,687,687,687,687,0
20240116,154500,539108819,687,687,687,687,0
20240116,154400,539108819,687,687,687,687,0
20240116,154300,539108819,687,687,687,687,0
20240116,154200,539108819,687,687,687,687,0
20240116,154100,539108819,687,687,687,687,0
20240116,154000,539108819,687,687,687,687,0
20240116,153900,539108819,687,687,687,687,0
20240116,153800,539108819,687,687,687,687,0
20240116,153700,539108819,687,687,687,687,0
20240116,153600,539108819,687,687,687,687,0
20240116,153500,539108819,687,687,687,687,0
20240116,153400,539108819,687,687,687,687,0
20240116,153300,539108819,687,687,687,687,0
20240116,153200,539108819,687,687,687,687,0
20240116,153100,539108819,687,687,687,687,0
20240116,153000,539108819,687,687,687,687,1716
20240116,152900,537929927,691,691,691,691,0
20240116,152800,537929927,691,691,691,691,0
20240116,152700,537929927,691,691,691,691,0
20240116,152600,537929927,691,691,691,691,0
20240116,152500,537929927,691,691,691,691,0
20240116,152400,537929927,691,691,691,691,0
20240116,152300,537929927,691,691,691,691,0
20240116,152200,537929927,691,691,691,691,0
20240116,152100,537929927,691,691,691,691,0
20240116,152000,537929927,691,691,691,691,0
20240116,151900,537929927,691,688,691,687,536
20240116,151800,537560862,686,688,690,686,2340
20240116,151700,535948212,686,686,688,686,478
20240116,151600,535620270,688,688,690,686,1569
20240116,151500,534540719,688,688,688,686,1250
20240116,151400,533681211,688,688,688,688,74
20240116,151300,533630299,688,688,688,688,0
20240116,151200,533630299,688,689,689,684,253
20240116,151100,533457216,689,689,689,685,15
20240116,151000,533446886,689,683,690,683,1188
20240116,150900,532631315,683,681,683,681,3016
20240116,150800,530577003,683,683,683,683,275
20240116,150700,530389178,684,685,685,683,55
20240116,150600,530351508,686,686,686,686,76
20240116,150500,530299372,686,686,686,686,0
20240116,150400,530299372,686,685,686,685,247
20240116,150300,530130176,687,687,687,687,230
20240116,150200,529972166,687,687,687,687,153
20240116,150100,529867055,681,683,683,681,4707
20240116,150000,526661586,684,684,684,684,0
20240116,145900,526661586,684,684,684,684,2
20240116,145800,526660218,681,681,681,681,246
20240116,145700,526492692,685,685,685,685,5
20240116,145600,526489267,681,681,681,681,246
20240116,145500,526321741,685,685,685,685,101
20240116,145400,526252556,681,685,685,681,371
20240116,145300,525999901,685,685,685,685,221
20240116,145200,525848516,688,688,688,688,1
20240116,145100,525847828,685,685,685,685,0
20240116,145000,525847828,685,685,685,685,245
20240116,144900,525680003,685,688,688,685,640
20240116,144800,525241597,688,688,688,688,1
20240116,144700,525240909,684,687,687,684,6665
20240116,144600,520663818,683,683,683,683,348
20240116,144500,520426134,683,682,683,682,247
20240116,144400,520257679,686,686,686,680,24659
20240116,144300,503443143,686,682,686,682,273
20240116,144200,503256953,682,683,683,682,3253
20240116,144100,501035400,688,688,688,688,1
20240116,144000,501034712,684,688,688,684,5690
20240116,143900,497142748,684,688,688,684,1662
20240116,143800,496005896,684,685,685,684,2850
20240116,143700,494055986,688,688,688,688,0
20240116,143600,494055986,688,688,688,685,265
20240116,143500,493874401,688,686,688,686,2724
20240116,143400,492005715,686,687,687,686,533
20240116,143300,491640075,688,687,688,687,247
20240116,143200,491470385,686,686,686,686,0
20240116,143100,491470385,686,686,686,686,246
20240116,143000,491301629,688,688,688,688,1901
20240116,142900,489993741,686,686,686,686,350
20240116,142800,489753641,686,688,688,686,3483
20240116,142700,487358129,688,688,688,688,0
20240116,142600,487358129,688,688,688,688,2
20240116,142500,487356753,685,688,688,685,256
20240116,142400,487181363,685,686,686,685,200
20240116,142300,487044341,688,688,688,688,22
20240116,142200,487029205,689,690,690,689,163
20240116,142100,486916797,689,689,689,689,127
20240116,142000,486829294,689,689,689,685,296
20240116,141900,486626330,689,689,689,689,1
20240116,141800,486625641,685,685,685,685,729
20240116,141700,486126276,685,689,689,685,247
20240116,141600,485957077,685,685,685,685,0
20240116,141500,485957077,685,685,685,685,0
20240116,141400,485957077,685,689,689,685,249
20240116,141300,485786500,689,689,689,689,56
20240116,141200,485747916,685,685,685,685,246
20240116,141100,485579406,685,687,687,685,6000
20240116,141000,481468648,689,689,689,689,10
20240116,140900,481461758,689,687,689,687,257
20240116,140800,481285177,687,687,687,687,0
20240116,140700,481285177,687,687,687,687,1000
20240116,140600,480598177,687,687,687,686,3192
20240116,140500,478405518,686,686,686,686,1000
20240116,140400,477719518,687,687,687,687,0
20240116,140300,477719518,687,688,688,687,1338
20240116,140200,476799185,688,688,688,688,93
20240116,140100,476735201,687,688,688,687,1246
20240116,140000,475878199,687,687,687,687,2000
20240116,135900,474504199,687,689,689,687,3
20240116,135800,474502135,686,687,687,686,3158
20240116,135700,472332835,686,686,686,686,0
20240116,135600,472332835,686,686,686,686,0
20240116,135500,472332835,686,690,690,686,8172
20240116,135400,466717917,690,690,690,690,3659
20240116,135300,464193207,687,687,687,687,245
20240116,135200,464024892,687,690,690,687,3288
20240116,135100,461765637,687,687,687,687,0
20240116,135000,461765637,687,687,687,687,246
20240116,134900,461596635,687,687,687,687,0
20240116,134800,461596635,687,687,687,687,0
20240116,134700,461596635,687,687,687,687,246
20240116,134600,461427633,690,690,690,690,0
20240116,134500,461427633,690,690,690,690,4826
20240116,134400,458097693,686,686,686,686,246
20240116,134300,457928937,689,689,689,689,0
20240116,134200,457928937,689,686,689,686,3731
20240116,134100,455364566,689,689,689,689,0
20240116,134000,455364566,689,689,689,689,1
20240116,133900,455363877,686,689,689,686,247
20240116,133800,455194429,689,686,689,686,6
20240116,133700,455190298,689,689,689,689,1
20240116,133600,455189609,689,686,689,686,256
20240116,133500,455013963,686,687,687,686,100
20240116,133400,454945358,690,690,690,690,1
20240116,133300,454944668,687,687,687,687,246
20240116,133200,454775666,687,687,687,687,0
20240116,133100,454775666,687,687,687,687,1097
20240116,133000,454022027,687,687,687,687,0
20240116,132900,454022027,687,687,687,687,0
20240116,132800,454022027,687,687,687,687,246
20240116,132700,453853025,690,690,690,690,0
20240116,132600,453853025,690,690,690,690,5
20240116,132500,453849575,690,690,690,687,254
20240116,132400,453675053,690,690,690,687,3518
20240116,132300,451258157,687,687,687,687,0
20240116,132200,451258157,687,687,687,687,245
20240116,132100,451089842,687,687,687,687,0
20240116,132000,451089842,687,688,688,687,446
20240116,131900,450783160,688,688,688,688,0
20240116,131800,450783160,688,688,688,688,0
20240116,131700,450783160,688,688,688,688,246
20240116,131600,450613912,688,688,688,688,2118
20240116,131500,449156728,688,688,688,688,0
20240116,131400,449156728,688,688,688,688,246
20240116,131300,448987480,688,691,691,688,21
20240116,131200,448972978,689,689,689,689,0
20240116,131100,448972978,689,689,689,689,246
20240116,131000,448803484,691,691,691,691,1
20240116,130900,448802793,691,691,691,691,34
20240116,130800,448779299,691,691,691,691,0
20240116,130700,448779299,691,691,691,691,0
20240116,130600,448779299,691,692,692,691,24
20240116,130500,448762698,693,693,693,693,20
20240116,130400,448748838,694,694,694,694,1
20240116,130300,448748144,694,695,695,694,67
20240116,130200,448701596,695,693,695,692,7060
20240116,130100,443803257,692,692,692,692,1
20240116,130000,443802565,689,689,689,689,246
20240116,125900,443633071,693,693,693,693,0
20240116,125800,443633071,693,690,694,690,654
20240116,125700,443181273,690,690,690,690,268
20240116,125600,442996353,689,689,689,689,2913
20240116,125500,440989296,687,687,687,687,245
20240116,125400,440820981,690,690,690,690,0
20240116,125300,440820981,690,690,690,690,1
20240116,125200,440820291,687,687,687,687,1276
20240116,125100,439943679,690,690,690,690,0
20240116,125000,439943679,690,690,690,690,1
20240116,124900,439942989,687,687,687,687,247
20240116,124800,439773300,687,687,687,687,0
20240116,124700,439773300,687,687,687,687,246
20240116,124600,439604298,688,690,690,688,1230
20240116,124500,438757238,690,690,690,690,0
20240116,124400,438757238,690,690,690,690,246
20240116,124300,438587498,689,693,693,689,2237
20240116,124200,437045253,689,689,689,689,0
20240116,124100,437045253,689,689,689,689,245
20240116,124000,436876448,692,692,692,692,3690
20240116,123900,434322968,692,689,692,689,247
20240116,123800,434152782,690,690,690,690,2000
20240116,123700,432772782,689,689,689,689,0
20240116,123600,432772782,689,685,689,685,16410
20240116,123500,421501872,681,688,688,680,38271
20240116,123400,395338515,687,687,687,687,0
20240116,123300,395338515,687,687,687,687,246
20240116,123200,395169513,688,689,689,688,10000
20240116,123100,388286030,688,695,695,688,18972
20240116,123000,375199264,692,695,695,692,248
20240116,122900,375027645,692,692,692,692,0
20240116,122800,375027645,692,692,692,692,246
20240116,122700,374857413,695,695,695,695,0
20240116,122600,374857413,695,695,695,695,3
20240116,122500,374855328,692,692,692,692,245
20240116,122400,374685788,695,695,695,695,1
20240116,122300,374685093,691,691,691,691,3000
20240116,122200,372612093,691,695,695,691,247
20240116,122100,372441412,695,695,695,695,0
20240116,122000,372441412,695,695,695,695,11
20240116,121900,372433767,691,691,691,691,246
20240116,121800,372263781,691,695,695,691,13
20240116,121700,372254757,695,691,695,691,361
20240116,121600,372004846,691,691,691,691,0
20240116,121500,372004846,691,691,691,691,0
20240116,121400,372004846,691,695,695,691,247
20240116,121300,371834165,691,695,695,691,22
20240116,121200,371818959,691,691,691,691,0
20240116,121100,371818959,691,691,691,691,245
20240116,121000,371649664,692,692,692,692,0
20240116,120900,371649664,692,692,692,692,0
20240116,120800,371649664,692,691,692,691,340
20240116,120700,371414630,691,691,691,691,1652
20240116,120600,370273098,691,691,691,691,246
20240116,120500,370103112,691,691,691,691,0
20240116,120400,370103112,691,691,691,691,0
20240116,120300,370103112,691,691,691,691,246
20240116,120200,369933126,695,695,695,695,0
20240116,120100,369933126,695,695,695,695,0
20240116,120000,369933126,695,692,695,692,2249
20240116,115900,368376809,695,692,695,692,105
20240116,115800,368304119,693,692,693,692,248
20240116,115700,368132349,692,693,693,692,392
20240116,115600,367860938,695,693,695,693,190
20240116,115500,367729266,692,692,692,692,341
20240116,115400,367493294,695,692,695,692,193
20240116,115300,367359726,692,692,692,692,190
20240116,115200,367228246,695,692,695,692,341
20240116,115100,366992271,692,693,693,692,190
20240116,115000,366860696,692,693,693,692,189
20240116,114900,366729814,694,694,694,694,341
20240116,114800,366493160,694,693,698,693,199
20240116,114700,366355108,698,692,698,692,490
20240116,114600,366014038,693,694,694,692,361
20240116,114500,365763960,698,694,698,692,310
20240116,114400,365548524,698,694,698,692,661
20240116,114300,365089372,698,691,698,691,4613
20240116,114200,361891239,692,691,692,691,190
20240116,114100,361759854,691,691,692,691,435
20240116,114000,361459023,696,694,696,692,706
20240116,113900,360969227,691,692,692,691,689
20240116,113800,360492628,692,693,697,691,446
20240116,113700,360183946,693,693,693,693,94
20240116,113600,360118804,697,693,697,691,3210
20240116,113500,357886028,693,691,693,689,9885
20240116,113400,351065718,693,691,693,691,96
20240116,113300,350999380,691,691,691,691,435
20240116,113200,350698795,691,690,691,690,190
20240116,113100,350567600,693,691,693,690,1868
20240116,113000,349276228,691,691,691,691,736
20240116,112900,348767652,691,691,691,691,189
20240116,112800,348637053,691,692,692,691,115
20240116,112700,348557568,691,692,693,691,1102
20240116,112600,347795072,691,691,693,691,1334
20240116,112500,346873276,691,691,691,691,1364
20240116,112400,345930752,691,693,693,691,190
20240116,112300,345799460,691,691,693,691,233
20240116,112200,345638369,693,691,693,691,457
20240116,112100,345322350,690,690,693,690,191
20240116,112000,345190557,690,691,693,690,289
20240116,111900,344990752,693,693,693,690,1542
20240116,111800,343923169,690,693,693,690,209
20240116,111700,343778899,693,690,693,690,193
20240116,111600,343645720,690,691,691,690,394
20240116,111500,343373806,691,692,692,691,136
20240116,111400,343279735,693,690,693,690,454
20240116,111300,342966320,693,692,693,690,192
20240116,111200,342833644,690,690,690,690,189
20240116,111100,342703234,692,689,692,689,1652
20240116,111000,341562333,689,691,691,689,96
20240116,110900,341496187,689,690,690,689,278
20240116,110800,341304556,690,691,691,690,104
20240116,110700,341232698,692,691,692,689,1900
20240116,110600,339919691,690,691,691,690,1039
20240116,110500,339202771,692,691,692,691,443
20240116,110400,338896648,691,691,691,690,642
20240116,110300,338453121,690,690,690,690,435
20240116,110200,338152971,690,690,690,690,1949
20240116,110100,336808161,689,690,690,689,95
20240116,110000,336742705,689,689,689,689,435
20240116,105900,336442990,689,689,689,689,689
20240116,105800,335968269,689,689,689,689,95
20240116,105700,335902814,689,691,691,689,439
20240116,105600,335600337,691,689,691,688,1009
20240116,105500,334905229,689,689,689,689,95
20240116,105400,334839774,689,690,690,689,350
20240116,105300,334598615,689,688,689,688,832
20240116,105200,334025461,688,688,689,688,740
20240116,105100,333515942,688,688,688,688,190
20240116,105000,333385222,688,688,688,688,189
20240116,104900,333255190,689,689,689,688,346
20240116,104800,333017137,689,689,689,688,336
20240116,104700,332785821,689,688,689,688,361
20240116,104600,332537187,689,690,690,689,23
20240116,104500,332521339,692,690,692,689,272
20240116,104400,332333845,689,690,692,689,191
20240116,104300,332202146,692,689,692,689,106
20240116,104200,332129079,689,688,689,688,189
20240116,104100,331998952,689,689,689,689,190
20240116,104000,331868042,692,688,692,688,96
20240116,103900,331801990,688,688,692,688,336
20240116,103800,331570234,692,689,692,688,190
20240116,103700,331439416,689,689,689,689,2817
20240116,103600,329498503,688,688,690,688,4873
20240116,103500,326136515,690,688,690,688,190
20240116,103400,326005793,690,688,690,687,1596
20240116,103300,324907838,688,688,690,688,492
20240116,103200,324569336,690,688,690,688,197
20240116,103100,324433790,690,690,690,689,402
20240116,103000,324156504,692,692,692,690,963
20240116,102900,323492028,690,690,692,690,243
20240116,102800,323324270,692,692,692,690,197
20240116,102700,323188136,690,692,692,690,242
20240116,102600,323021152,690,690,692,690,268
20240116,102500,322836230,692,692,692,689,97
20240116,102400,322769391,689,689,692,689,190
20240116,102300,322638478,692,689,692,689,201
20240116,102200,322499953,693,689,693,689,96
20240116,102100,322433805,693,693,693,688,828
20240116,102000,321863775,688,688,693,688,5157
20240116,101900,318315008,693,695,695,684,19364
20240116,101800,304973542,695,698,698,695,200
20240116,101700,304834533,695,694,697,694,2135
20240116,101600,303347208,697,694,697,694,96
20240116,101500,303280581,694,697,697,694,2185
20240116,101400,301758687,697,698,698,697,97
20240116,101300,301691076,698,698,698,695,410
20240116,101200,301405293,697,698,698,694,688
20240116,101100,300926378,698,694,698,694,2446
20240116,101000,299219728,696,698,698,694,4854
20240116,100900,295841100,694,695,699,694,192
20240116,100800,295707654,695,690,695,690,5179
20240116,100700,292108719,695,694,700,690,4496
20240116,100600,288991226,696,696,700,694,437
20240116,100500,288687450,694,691,700,691,5939
20240116,100400,284545502,680,700,700,680,28218
20240116,100300,264983920,700,696,700,696,9422
20240116,100200,258408677,696,699,702,693,18910
20240116,100100,245206491,700,717,717,699,24291
20240116,100000,227901733,693,681,730,676,90360
20240116,095900,164945693,685,680,689,680,71848
20240116,095800,115945280,658,658,658,658,0
20240116,095700,115945280,658,699,699,658,48767
20240116,095600,82398716,699,699,699,699,210
20240116,095500,82251926,698,699,699,698,2336
20240116,095400,80621388,698,700,701,698,488
20240116,095300,80279972,699,699,699,698,3129
20240116,095200,78094929,698,702,702,698,24853
20240116,095100,60694896,702,703,703,702,7155
20240116,095000,55668268,703,703,703,703,189
20240116,094900,55535401,704,703,704,703,145
20240116,094800,55433416,703,703,703,703,189
20240116,094700,55300549,703,704,704,703,2348
20240116,094600,53647652,705,705,705,704,204
20240116,094500,53503926,704,704,704,704,190
20240116,094400,53370166,704,705,705,704,200
20240116,094300,53229261,705,705,705,705,95
20240116,094200,53162286,704,704,704,704,189
20240116,094100,53029230,704,704,704,704,190
20240116,094000,52895470,705,706,710,704,102
20240116,093900,52823649,704,704,706,704,271
20240116,093800,52632774,711,702,713,702,1440
20240116,093700,51619162,702,706,706,702,6354
20240116,093600,47149094,704,706,707,704,198
20240116,093500,47009683,707,703,707,703,217
20240116,093400,46857035,703,706,706,703,8324
20240116,093300,40989762,706,707,708,704,384
20240116,093200,40718894,709,705,714,704,5627
20240116,093100,36737496,706,708,708,706,1726
20240116,093000,35518916,708,708,714,706,2997
20240116,092900,33391542,708,708,714,706,608
20240116,092800,32961182,714,705,714,705,1887
20240116,092700,31626633,704,704,704,704,189
20240116,092600,31493577,705,705,706,705,1006
20240116,092500,30784346,704,706,706,704,104
20240116,092400,30711112,706,706,708,704,98
20240116,092300,30642112,704,704,708,704,214
20240116,092200,30491450,704,704,708,704,692
20240116,092100,30004276,704,705,705,704,3096
20240116,092000,27823691,704,704,705,704,212
20240116,091900,27674420,704,706,708,704,206
20240116,091800,27529344,707,704,707,704,194
20240116,091700,27392758,703,703,703,703,2622
20240116,091600,25549492,703,703,705,703,2717
20240116,091500,23636473,704,703,704,703,3573
20240116,091400,21121271,703,704,704,703,2529
20240116,091300,19340949,704,705,705,704,3675
20240116,091200,16750169,705,704,705,704,189
20240116,091100,16617019,707,705,707,704,3149
20240116,091000,14397806,706,707,707,706,329
20240116,090900,14165530,707,706,707,706,144
20240116,090800,14063817,708,706,708,706,320
20240116,090700,13837482,706,707,707,706,154
20240116,090600,13728699,707,711,711,707,906
20240116,090500,13084537,712,714,714,712,364
20240116,090400,12825292,713,711,718,711,347
20240116,090300,12577329,711,710,711,709,795
20240116,090200,12012574,705,708,708,704,287
20240116,090100,11810039,703,705,705,703,6476
20240116,090000,7256576,705,712,713,705,10203