stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,185100,239877590,662,662,662,662,533
20240117,185000,239877590,662,662,662,662,0
20240117,184900,239877590,662,662,662,662,0
20240117,184800,239877590,662,662,662,662,0
20240117,184700,239877590,662,662,662,662,0
20240117,184600,239877590,662,662,662,662,0
20240117,184500,239877590,662,662,662,662,0
20240117,184400,239877590,662,662,662,662,0
20240117,184300,239877590,662,662,662,662,0
20240117,184200,239877590,662,662,662,662,0
20240117,184100,239877590,662,662,662,662,0
20240117,184000,239877590,662,662,662,662,0
20240117,183900,239877590,662,662,662,662,0
20240117,183800,239877590,662,662,662,662,0
20240117,183700,239877590,662,662,662,662,0
20240117,183600,239877590,662,662,662,662,0
20240117,183500,239877590,662,662,662,662,0
20240117,183400,239877590,662,662,662,662,0
20240117,183300,239877590,662,662,662,662,0
20240117,183200,239877590,662,662,662,662,0
20240117,183100,239877590,662,662,662,662,0
20240117,183000,239877590,662,662,662,662,0
20240117,182900,239877590,662,662,662,662,0
20240117,182800,239877590,662,662,662,662,0
20240117,182700,239877590,662,662,662,662,0
20240117,182600,239877590,662,662,662,662,0
20240117,182500,239877590,662,662,662,662,0
20240117,182400,239877590,662,662,662,662,0
20240117,182300,239877590,662,662,662,662,0
20240117,182200,239877590,662,662,662,662,0
20240117,182100,239877590,662,662,662,662,533
20240117,182000,239877590,662,662,662,662,0
20240117,181900,239877590,662,662,662,662,0
20240117,181800,239877590,662,662,662,662,0
20240117,181700,239877590,662,662,662,662,0
20240117,181600,239877590,662,662,662,662,0
20240117,181500,239877590,662,662,662,662,0
20240117,181400,239877590,662,662,662,662,0
20240117,181300,239877590,662,662,662,662,0
20240117,181200,239877590,662,662,662,662,0
20240117,181100,239877590,662,662,662,662,0
20240117,181000,239877590,662,662,662,662,0
20240117,180900,239877590,662,662,662,662,0
20240117,180800,239877590,662,662,662,662,0
20240117,180700,239877590,662,662,662,662,0
20240117,180600,239877590,662,662,662,662,0
20240117,180500,239877590,662,662,662,662,0
20240117,180400,239877590,662,662,662,662,0
20240117,180300,239877590,662,662,662,662,0
20240117,180200,239877590,662,662,662,662,0
20240117,180100,239877590,662,662,662,662,0
20240117,180000,239877590,662,662,662,662,0
20240117,175900,239877590,662,662,662,662,0
20240117,175800,239877590,662,662,662,662,0
20240117,175700,239877590,662,662,662,662,0
20240117,175600,239877590,662,662,662,662,0
20240117,175500,239877590,662,662,662,662,0
20240117,175400,239877590,662,662,662,662,0
20240117,175300,239877590,662,662,662,662,0
20240117,175200,239877590,662,662,662,662,0
20240117,175100,239877590,662,662,662,662,533
20240117,175000,239877590,662,662,662,662,0
20240117,174900,239877590,662,662,662,662,0
20240117,174800,239877590,662,662,662,662,0
20240117,174700,239877590,662,662,662,662,0
20240117,174600,239877590,662,662,662,662,0
20240117,174500,239877590,662,662,662,662,0
20240117,174400,239877590,662,662,662,662,0
20240117,174300,239877590,662,662,662,662,0
20240117,174200,239877590,662,662,662,662,0
20240117,174100,239877590,662,662,662,662,0
20240117,174000,239877590,662,662,662,662,0
20240117,173900,239877590,662,662,662,662,0
20240117,173800,239877590,662,662,662,662,0
20240117,173700,239877590,662,662,662,662,0
20240117,173600,239877590,662,662,662,662,0
20240117,173500,239877590,662,662,662,662,0
20240117,173400,239877590,662,662,662,662,0
20240117,173300,239877590,662,662,662,662,0
20240117,173200,239877590,662,662,662,662,0
20240117,173100,239877590,662,662,662,662,0
20240117,173000,239877590,662,662,662,662,0
20240117,172900,239877590,662,662,662,662,0
20240117,172800,239877590,662,662,662,662,0
20240117,172700,239877590,662,662,662,662,0
20240117,172600,239877590,662,662,662,662,0
20240117,172500,239877590,662,662,662,662,0
20240117,172400,239877590,662,662,662,662,0
20240117,172300,239877590,662,662,662,662,0
20240117,172200,239877590,662,662,662,662,0
20240117,172100,239877590,662,662,662,662,533
20240117,172000,239877590,662,662,662,662,0
20240117,171900,239877590,662,662,662,662,0
20240117,171800,239877590,662,662,662,662,0
20240117,171700,239877590,662,662,662,662,0
20240117,171600,239877590,662,662,662,662,0
20240117,171500,239877590,662,662,662,662,0
20240117,171400,239877590,662,662,662,662,0
20240117,171300,239877590,662,662,662,662,0
20240117,171200,239877590,662,662,662,662,0
20240117,171100,239877590,662,662,662,662,0
20240117,171000,239877590,662,662,662,662,0
20240117,170900,239877590,662,662,662,662,0
20240117,170800,239877590,662,662,662,662,0
20240117,170700,239877590,662,662,662,662,0
20240117,170600,239877590,662,662,662,662,0
20240117,170500,239877590,662,662,662,662,0
20240117,170400,239877590,662,662,662,662,0
20240117,170300,239877590,662,662,662,662,0
20240117,170200,239877590,662,662,662,662,0
20240117,170100,239877590,662,662,662,662,0
20240117,170000,239877590,662,662,662,662,0
20240117,165900,239877590,662,662,662,662,0
20240117,165800,239877590,662,662,662,662,0
20240117,165700,239877590,662,662,662,662,0
20240117,165600,239877590,662,662,662,662,0
20240117,165500,239877590,662,662,662,662,0
20240117,165400,239877590,662,662,662,662,0
20240117,165300,239877590,662,662,662,662,0
20240117,165200,239877590,662,662,662,662,0
20240117,165100,239877590,662,662,662,662,533
20240117,165000,239877590,662,662,662,662,0
20240117,164900,239877590,662,662,662,662,0
20240117,164800,239877590,662,662,662,662,0
20240117,164700,239877590,662,662,662,662,0
20240117,164600,239877590,662,662,662,662,0
20240117,164500,239877590,662,662,662,662,0
20240117,164400,239877590,662,662,662,662,0
20240117,164300,239877590,662,662,662,662,0
20240117,164200,239877590,662,662,662,662,0
20240117,164100,239877590,662,662,662,662,0
20240117,164000,239877590,662,662,662,662,0
20240117,163900,239877590,662,662,662,662,0
20240117,163800,239877590,662,662,662,662,0
20240117,163700,239877590,662,662,662,662,0
20240117,163600,239877590,662,662,662,662,0
20240117,163500,239877590,662,662,662,662,0
20240117,163400,239877590,662,662,662,662,0
20240117,163300,239877590,662,662,662,662,0
20240117,163200,239877590,662,662,662,662,0
20240117,163100,239877590,662,662,662,662,0
20240117,163000,239877590,662,662,662,662,0
20240117,162900,239877590,662,662,662,662,0
20240117,162800,239877590,662,662,662,662,0
20240117,162700,239877590,662,662,662,662,0
20240117,162600,239877590,662,662,662,662,0
20240117,162500,239877590,662,662,662,662,0
20240117,162400,239877590,662,662,662,662,0
20240117,162300,239877590,662,662,662,662,0
20240117,162200,239877590,662,662,662,662,0
20240117,162100,239877590,662,662,662,662,533
20240117,162000,239877590,662,662,662,662,0
20240117,161900,239877590,662,662,662,662,0
20240117,161800,239877590,662,662,662,662,0
20240117,161700,239877590,662,662,662,662,0
20240117,161600,239877590,662,662,662,662,0
20240117,161500,239877590,662,662,662,662,0
20240117,161400,239877590,662,662,662,662,0
20240117,161300,239877590,662,662,662,662,0
20240117,161200,239877590,662,662,662,662,0
20240117,161100,239877590,662,662,662,662,0
20240117,161000,239877590,662,662,662,662,0
20240117,160900,239877590,662,662,662,662,0
20240117,160800,239877590,662,662,662,662,0
20240117,160700,239877590,662,662,662,662,0
20240117,160600,239877590,662,662,662,662,0
20240117,160500,239877590,662,662,662,662,0
20240117,160400,239877590,662,662,662,662,0
20240117,160300,239877590,662,662,662,662,0
20240117,160200,239877590,662,662,662,662,0
20240117,160100,239877590,662,662,662,662,0
20240117,160000,239877590,662,662,662,662,0
20240117,155900,239877590,662,662,662,662,0
20240117,155800,239877590,662,662,662,662,0
20240117,155700,239877590,662,662,662,662,0
20240117,155600,239877590,662,662,662,662,0
20240117,155500,239877590,662,662,662,662,0
20240117,155400,239877590,662,662,662,662,0
20240117,155300,239877590,662,662,662,662,0
20240117,155200,239877590,662,662,662,662,0
20240117,155100,239877590,662,662,662,662,533
20240117,155000,239877590,662,662,662,662,0
20240117,154900,239877590,662,662,662,662,0
20240117,154800,239877590,662,662,662,662,0
20240117,154700,239877590,662,662,662,662,0
20240117,154600,239877590,662,662,662,662,0
20240117,154500,239877590,662,662,662,662,0
20240117,154400,239877590,662,662,662,662,0
20240117,154300,239877590,662,662,662,662,0
20240117,154200,239877590,662,662,662,662,0
20240117,154100,239877590,662,662,662,662,0
20240117,154000,239877590,662,662,662,662,0
20240117,153900,239877590,662,662,662,662,0
20240117,153800,239877590,662,662,662,662,0
20240117,153700,239877590,662,662,662,662,0
20240117,153600,239877590,662,662,662,662,0
20240117,153500,239877590,662,662,662,662,0
20240117,153400,239877590,662,662,662,662,0
20240117,153300,239877590,662,662,662,662,0
20240117,153200,239877590,662,662,662,662,0
20240117,153100,239877590,662,662,662,662,0
20240117,153000,239877590,662,662,662,662,533
20240117,152900,239524744,662,662,662,662,0
20240117,152800,239524744,662,662,662,662,0
20240117,152700,239524744,662,662,662,662,0
20240117,152600,239524744,662,662,662,662,0
20240117,152500,239524744,662,662,662,662,0
20240117,152400,239524744,662,662,662,662,0
20240117,152300,239524744,662,662,662,662,0
20240117,152200,239524744,662,662,662,662,0
20240117,152100,239524744,662,662,662,662,0
20240117,152000,239524744,662,662,662,662,0
20240117,151900,239524744,662,662,662,662,16
20240117,151800,239514152,662,661,662,661,2184
20240117,151700,238070524,658,658,658,658,227
20240117,151600,237921158,659,659,659,659,150
20240117,151500,237822308,658,658,658,658,206
20240117,151400,237686760,659,659,659,659,202
20240117,151300,237553642,659,660,660,659,711
20240117,151200,237084403,660,660,660,660,200
20240117,151100,236952403,660,660,660,660,1207
20240117,151000,236155783,659,659,660,659,316
20240117,150900,235947535,659,659,659,658,213
20240117,150800,235807368,659,659,659,658,501
20240117,150700,235477409,658,657,659,657,407
20240117,150600,235209801,658,658,658,658,2
20240117,150500,235208485,657,657,657,657,200
20240117,150400,235077085,657,658,658,657,2
20240117,150300,235075770,657,657,657,657,200
20240117,150200,234944370,657,655,657,655,1759
20240117,150100,233789107,657,656,657,656,141
20240117,150000,233696601,655,655,655,655,200
20240117,145900,233565601,655,656,656,655,2618
20240117,145800,231850615,656,656,656,655,300
20240117,145700,231654015,655,657,657,655,462
20240117,145600,231350883,656,656,656,656,0
20240117,145500,231350883,656,657,657,656,252
20240117,145400,231185519,656,657,657,656,210
20240117,145300,231047749,656,656,656,656,200
20240117,145200,230916549,656,657,657,656,1916
20240117,145100,229659553,657,656,660,656,172
20240117,145000,229546476,656,657,657,656,3559
20240117,144900,227211711,657,657,657,657,58
20240117,144800,227173605,656,658,658,656,3922
20240117,144700,224596364,659,657,659,657,425
20240117,144600,224316912,657,657,657,657,201
20240117,144500,224184855,657,657,657,657,150
20240117,144400,224086305,657,657,657,656,202
20240117,144300,223953791,657,657,657,657,251
20240117,144200,223788884,657,657,657,657,1328
20240117,144100,222916388,658,658,658,658,185
20240117,144000,222794658,659,659,659,659,1
20240117,143900,222793999,658,660,660,658,227
20240117,143800,222644579,660,660,660,660,10
20240117,143700,222637979,659,659,659,658,275
20240117,143600,222456954,659,658,659,658,201
20240117,143500,222324695,658,660,662,658,3002
20240117,143400,220348382,659,659,662,659,426
20240117,143300,220067566,659,660,662,659,10
20240117,143200,220060959,659,659,662,658,703
20240117,143100,219596540,661,657,661,657,713
20240117,143000,219126312,658,658,658,658,2
20240117,142900,219124996,657,658,658,657,423
20240117,142800,218846862,657,659,659,656,4015
20240117,142700,216208219,658,660,661,658,6243
20240117,142600,212098634,660,659,660,659,230
20240117,142500,211947034,659,659,659,659,0
20240117,142400,211947034,659,660,660,659,594
20240117,142300,211555194,660,661,661,659,958
20240117,142200,210922386,660,660,660,659,473
20240117,142100,210610406,659,659,659,659,200
20240117,142000,210478606,660,660,660,660,4
20240117,141900,210475966,660,660,660,660,62
20240117,141800,210435046,659,659,659,659,200
20240117,141700,210303246,660,660,660,659,1065
20240117,141600,209600546,660,659,660,659,338
20240117,141500,209377666,659,659,659,659,200
20240117,141400,209245866,659,659,659,659,0
20240117,141300,209245866,659,659,659,659,300
20240117,141200,209048166,659,660,660,659,201
20240117,141100,208915706,659,659,659,659,200
20240117,141000,208783906,659,660,660,659,300
20240117,140900,208586106,660,660,660,660,100
20240117,140800,208520106,659,660,660,659,208
20240117,140700,208383026,660,661,661,660,1146
20240117,140600,207626636,660,660,660,660,200
20240117,140500,207494636,661,660,661,660,202
20240117,140400,207361315,660,660,660,660,0
20240117,140300,207361315,660,660,660,660,210
20240117,140200,207222715,660,660,660,660,207
20240117,140100,207086095,660,660,660,660,200
20240117,140000,206954095,660,661,661,660,203
20240117,135900,206820112,660,660,660,660,0
20240117,135800,206820112,660,660,660,660,200
20240117,135700,206688112,660,660,660,660,200
20240117,135600,206556112,661,661,661,661,306
20240117,135500,206353846,660,660,660,660,200
20240117,135400,206221846,661,661,661,661,10
20240117,135300,206215236,660,661,661,660,300
20240117,135200,206017136,660,660,661,660,1205
20240117,135100,205221832,660,659,660,659,310
20240117,135000,205017432,659,659,659,659,223
20240117,134900,204870475,659,658,661,658,1101
20240117,134800,204143589,659,659,659,659,617
20240117,134700,203736986,659,658,666,658,2253
20240117,134600,202243141,657,657,657,657,202
20240117,134500,202110427,658,658,658,658,159
20240117,134400,202005805,659,659,659,659,364
20240117,134300,201765929,659,658,659,658,936
20240117,134200,201149106,659,658,659,658,764
20240117,134100,200646389,657,658,658,657,616
20240117,134000,200241261,658,657,658,657,205
20240117,133900,200106572,657,657,657,657,666
20240117,133800,199669010,657,657,657,657,2
20240117,133700,199667696,656,657,657,656,201
20240117,133600,199535839,656,657,657,656,6853
20240117,133500,195033618,657,658,658,657,5064
20240117,133400,191701706,658,658,658,658,200
20240117,133300,191570106,659,659,659,659,46
20240117,133200,191539792,658,658,658,658,959
20240117,133100,190908770,658,658,658,658,200
20240117,133000,190777170,659,658,659,658,220
20240117,132900,190632400,658,658,658,658,200
20240117,132800,190500800,658,658,658,658,0
20240117,132700,190500800,658,659,660,658,712
20240117,132600,190031292,659,659,659,658,268
20240117,132500,189854880,659,659,659,658,2031
20240117,132400,188516651,660,659,660,659,202
20240117,132300,188383532,659,659,659,659,7
20240117,132200,188378919,658,659,659,658,1001
20240117,132100,187719460,660,659,660,659,217
20240117,132000,187576441,659,659,659,659,4488
20240117,131900,184618849,660,659,660,659,202
20240117,131800,184485729,660,659,660,659,351
20240117,131700,184254269,659,659,659,659,275
20240117,131600,184073044,659,659,659,659,200
20240117,131500,183941244,660,659,660,659,350
20240117,131400,183710444,659,659,659,659,200
20240117,131300,183578644,660,660,660,660,1
20240117,131200,183577984,660,660,660,660,6
20240117,131100,183574024,660,660,660,660,1
20240117,131000,183573364,660,660,660,660,0
20240117,130900,183573364,660,660,660,660,100
20240117,130800,183507364,660,660,660,660,509
20240117,130700,183171424,660,660,660,660,37
20240117,130600,183147004,660,661,661,660,243
20240117,130500,182986522,661,661,662,661,662
20240117,130400,182548894,661,661,661,661,0
20240117,130300,182548894,661,661,661,661,1
20240117,130200,182548233,660,660,660,660,239
20240117,130100,182390493,660,660,660,660,0
20240117,130000,182390493,660,660,660,660,3
20240117,125900,182388513,659,659,659,659,0
20240117,125800,182388513,659,660,660,659,4392
20240117,125700,179491775,661,661,661,661,0
20240117,125600,179491775,661,661,661,661,258
20240117,125500,179321237,661,661,661,661,0
20240117,125400,179321237,661,660,661,660,1001
20240117,125300,178660576,660,660,660,660,302
20240117,125200,178461256,661,662,667,661,3209
20240117,125100,176334000,661,661,661,661,161
20240117,125000,176227579,662,661,662,661,2
20240117,124900,176226256,662,661,662,661,152
20240117,124800,176125633,661,660,662,660,113
20240117,124700,176050950,660,660,660,660,1
20240117,124600,176050290,660,659,660,659,38
20240117,124500,176025245,660,660,660,660,0
20240117,124400,176025245,660,660,660,660,0
20240117,124300,176025245,660,660,660,660,21
20240117,124200,176011385,660,660,660,660,0
20240117,124100,176011385,660,659,660,659,4390
20240117,124000,173118349,660,661,661,660,2798
20240117,123900,171271033,662,662,662,662,20
20240117,123800,171257793,662,662,662,662,7
20240117,123700,171253159,662,662,662,662,1
20240117,123600,171252497,662,662,662,662,2
20240117,123500,171251173,662,662,662,662,1
20240117,123400,171250511,662,662,662,662,7
20240117,123300,171245877,662,662,662,662,0
20240117,123200,171245877,662,662,662,662,0
20240117,123100,171245877,662,662,662,662,0
20240117,123000,171245877,662,662,662,662,91
20240117,122900,171185635,662,662,662,661,16
20240117,122800,171175053,662,662,662,662,117
20240117,122700,171097599,662,662,662,662,101
20240117,122600,171030737,662,661,662,661,42
20240117,122500,171002934,662,661,662,661,113
20240117,122400,170928129,662,661,662,661,3
20240117,122300,170926144,660,660,660,660,0
20240117,122200,170926144,660,661,661,660,23784
20240117,122100,155227324,662,662,662,662,0
20240117,122000,155227324,662,662,662,662,0
20240117,121900,155227324,662,662,662,662,10
20240117,121800,155220704,661,661,661,661,0
20240117,121700,155220704,661,664,664,661,8515
20240117,121600,149588771,664,664,664,664,0
20240117,121500,149588771,664,662,664,662,1203
20240117,121400,148790980,662,662,662,662,2000
20240117,121300,147466980,662,662,662,662,0
20240117,121200,147466980,662,663,664,662,9885
20240117,121100,140914401,664,664,664,664,1
20240117,121000,140913737,664,664,664,664,1567
20240117,120900,139873249,664,664,664,664,370
20240117,120800,139627569,664,665,665,664,4501
20240117,120700,136638893,665,666,666,665,63
20240117,120600,136596996,665,665,665,665,11
20240117,120500,136589681,665,665,665,665,3298
20240117,120400,134396511,666,667,667,666,1235
20240117,120300,133572997,667,667,667,667,0
20240117,120200,133572997,667,667,667,667,0
20240117,120100,133572997,667,667,667,667,1
20240117,120000,133572330,667,667,667,667,1
20240117,115900,133571663,666,666,666,666,2
20240117,115800,133570331,667,667,667,667,100
20240117,115700,133503631,666,666,666,666,2
20240117,115600,133502299,667,667,667,667,0
20240117,115500,133502299,667,667,667,666,104
20240117,115400,133432933,666,666,666,666,53
20240117,115300,133397635,667,667,667,667,40
20240117,115200,133370955,666,666,666,666,1
20240117,115100,133370289,666,666,666,666,0
20240117,115000,133370289,666,666,666,666,0
20240117,114900,133370289,666,666,666,666,5
20240117,114800,133366959,666,666,666,666,2
20240117,114700,133365627,667,667,667,667,168
20240117,114600,133253571,667,667,667,667,2
20240117,114500,133252237,667,667,667,667,2
20240117,114400,133250903,667,667,667,667,0
20240117,114300,133250903,667,667,667,667,8
20240117,114200,133245567,667,667,667,667,2672
20240117,114100,131463343,667,667,667,667,10
20240117,114000,131456673,667,667,667,667,3
20240117,113900,131454672,667,667,667,667,1
20240117,113800,131454005,667,667,667,667,2
20240117,113700,131452671,667,667,667,667,0
20240117,113600,131452671,667,667,667,667,1
20240117,113500,131452004,667,667,667,667,0
20240117,113400,131452004,667,667,667,667,6
20240117,113300,131448002,666,666,666,666,1
20240117,113200,131447336,666,666,666,666,800
20240117,113100,130914536,666,666,668,666,4
20240117,113000,130911868,665,665,665,665,0
20240117,112900,130911868,665,667,667,665,252
20240117,112800,130744272,667,667,667,667,1
20240117,112700,130743605,667,667,667,667,3
20240117,112600,130741604,667,667,667,667,7
20240117,112500,130736935,667,667,667,667,758
20240117,112400,130231349,667,667,667,667,0
20240117,112300,130231349,667,667,667,667,0
20240117,112200,130231349,667,668,668,667,82
20240117,112100,130176654,667,668,668,666,20
20240117,112000,130163312,666,666,666,666,107
20240117,111900,130092050,667,666,667,666,122
20240117,111800,130010792,666,666,666,666,0
20240117,111700,130010792,666,666,666,665,110
20240117,111600,129937537,666,666,666,666,1
20240117,111500,129936871,666,667,667,666,955
20240117,111400,129300827,668,668,668,668,104
20240117,111300,129231355,668,668,668,668,0
20240117,111200,129231355,668,668,668,668,4
20240117,111100,129228683,668,668,668,668,2
20240117,111000,129227347,667,667,667,667,1
20240117,110900,129226680,668,667,668,667,100
20240117,110800,129159881,668,667,668,667,7
20240117,110700,129155207,666,666,666,666,522
20240117,110600,128807555,666,666,666,666,370
20240117,110500,128561135,666,665,666,665,14
20240117,110400,128551815,664,666,666,664,560
20240117,110300,128178859,668,668,668,668,0
20240117,110200,128178859,668,666,668,666,897
20240117,110100,127580553,666,666,666,666,0
20240117,110000,127580553,666,664,666,664,1738
20240117,105900,126426518,663,663,663,663,0
20240117,105800,126426518,663,663,663,663,0
20240117,105700,126426518,663,664,664,663,180
20240117,105600,126307018,664,666,666,664,5263
20240117,105500,122811398,667,667,667,667,0
20240117,105400,122811398,667,667,667,667,0
20240117,105300,122811398,667,667,667,667,0
20240117,105200,122811398,667,667,667,667,1
20240117,105100,122810731,666,666,666,666,1
20240117,105000,122810065,668,668,668,668,0
20240117,104900,122810065,668,665,668,665,3
20240117,104800,122808066,665,665,665,664,513
20240117,104700,122466922,665,665,665,665,179
20240117,104600,122347887,664,665,665,664,2110
20240117,104500,120946692,666,666,666,666,167
20240117,104400,120835470,668,667,668,667,500
20240117,104300,120501471,668,667,668,667,2
20240117,104200,120500136,667,667,667,667,756
20240117,104100,119995884,667,667,667,667,0
20240117,104000,119995884,667,667,667,667,59
20240117,103900,119956531,667,667,667,667,181
20240117,103800,119835804,667,667,667,667,1
20240117,103700,119835137,669,667,669,667,6
20240117,103600,119831129,667,667,667,667,1
20240117,103500,119830462,666,667,667,666,120
20240117,103400,119750540,667,667,667,667,0
20240117,103300,119750540,667,667,667,667,0
20240117,103200,119750540,667,668,668,667,5
20240117,103100,119747201,669,669,669,669,2
20240117,103000,119745863,669,669,669,669,0
20240117,102900,119745863,669,669,669,669,1
20240117,102800,119745194,669,669,670,669,70
20240117,102700,119698360,670,669,670,669,8
20240117,102600,119693002,669,669,670,669,11
20240117,102500,119685634,670,667,670,667,7
20240117,102400,119680950,667,667,667,667,1
20240117,102300,119680283,666,666,666,666,1
20240117,102200,119679617,666,665,666,665,46
20240117,102100,119649026,665,667,670,665,411
20240117,102000,119375490,666,667,667,664,3370
20240117,101900,117137662,663,662,663,662,16233
20240117,101800,106379178,663,663,663,663,1
20240117,101700,106378515,663,664,664,663,50
20240117,101600,106345360,670,670,670,666,1339
20240117,101500,105453438,660,668,668,660,35000
20240117,101400,82226674,670,670,670,670,1
20240117,101300,82226004,669,669,669,669,1
20240117,101200,82225335,669,668,669,668,2
20240117,101100,82223998,667,667,667,667,422
20240117,101000,81942524,668,668,668,668,3000
20240117,100900,79938524,671,671,671,671,0
20240117,100800,79938524,671,672,672,669,13
20240117,100700,79929793,669,673,673,669,6220
20240117,100600,75764909,673,673,673,673,31
20240117,100500,75744046,673,673,673,673,700
20240117,100400,75272946,673,673,673,673,2
20240117,100300,75271600,673,673,673,673,0
20240117,100200,75271600,673,673,673,673,2
20240117,100100,75270254,672,670,672,670,101
20240117,100000,75202582,670,671,671,670,300
20240117,095900,75001580,671,671,671,671,0
20240117,095800,75001580,671,673,673,671,2010
20240117,095700,73652850,673,673,673,673,0
20240117,095600,73652850,673,673,673,673,0
20240117,095500,73652850,673,671,673,670,2548
20240117,095400,71945145,672,674,674,672,997
20240117,095300,71275159,674,674,674,674,101
20240117,095200,71207085,674,675,676,672,4304
20240117,095100,68308169,675,677,677,672,2630
20240117,095000,66538677,677,675,677,675,48
20240117,094900,66506272,675,673,675,673,200
20240117,094800,66371462,673,673,673,673,5
20240117,094700,66368097,671,670,671,670,2647
20240117,094600,64594507,669,669,669,669,1
20240117,094500,64593838,669,668,669,668,10329
20240117,094400,57693729,668,668,668,668,208
20240117,094300,57554785,667,667,667,667,0
20240117,094200,57554785,667,667,667,667,654
20240117,094100,57118567,667,667,667,667,4
20240117,094000,57115899,667,667,667,665,7743
20240117,093900,51957404,665,667,667,665,7031
20240117,093800,47279887,668,668,668,668,100
20240117,093700,47213087,668,668,668,668,4
20240117,093600,47210415,669,668,669,668,770
20240117,093500,46696054,668,664,668,664,61
20240117,093400,46655430,665,664,665,664,22
20240117,093300,46640815,664,667,667,664,4427
20240117,093200,43691984,669,669,670,669,3
20240117,093100,43689976,670,668,670,668,41
20240117,093000,43662530,666,666,666,666,0
20240117,092900,43662530,666,668,668,666,522
20240117,092800,43314477,668,668,668,666,2936
20240117,092700,41358692,670,669,670,669,24
20240117,092600,41342626,670,670,671,670,1507
20240117,092500,40332932,670,670,670,670,2205
20240117,092400,38855582,671,673,676,671,1002
20240117,092300,38180295,669,675,678,662,9692
20240117,092200,31707275,668,669,687,668,4661
20240117,092100,28583096,666,667,667,665,10002
20240117,092000,21924772,667,667,667,667,1055
20240117,091900,21221087,667,669,669,667,2725
20240117,091800,19403492,668,669,669,668,704
20240117,091700,18933120,669,669,669,669,301
20240117,091600,18731751,669,669,669,669,500
20240117,091500,18397251,673,672,673,667,7740
20240117,091400,13210483,672,672,672,672,0
20240117,091300,13210483,672,672,672,672,0
20240117,091200,13210483,672,673,673,672,818
20240117,091100,12660039,674,674,674,674,212
20240117,091000,12517151,676,676,676,676,300
20240117,090900,12314351,673,677,677,673,3179
20240117,090800,10165753,677,680,680,677,5210
20240117,090700,6630570,680,679,680,679,2239
20240117,090600,5109850,679,679,679,679,4
20240117,090500,5107134,680,682,683,680,5894
20240117,090400,1093882,683,687,687,683,1109
20240117,090300,336431,684,687,687,684,327
20240117,090200,111878,687,686,687,686,13
20240117,090100,102959,682,682,687,682,11
20240117,090000,95432,680,687,687,680,139