stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,185100,120773663,667,667,667,667,2504
20240119,185000,120773663,667,667,667,667,0
20240119,184900,120773663,667,667,667,667,0
20240119,184800,120773663,667,667,667,667,0
20240119,184700,120773663,667,667,667,667,0
20240119,184600,120773663,667,667,667,667,0
20240119,184500,120773663,667,667,667,667,0
20240119,184400,120773663,667,667,667,667,0
20240119,184300,120773663,667,667,667,667,0
20240119,184200,120773663,667,667,667,667,0
20240119,184100,120773663,667,667,667,667,0
20240119,184000,120773663,667,667,667,667,0
20240119,183900,120773663,667,667,667,667,0
20240119,183800,120773663,667,667,667,667,0
20240119,183700,120773663,667,667,667,667,0
20240119,183600,120773663,667,667,667,667,0
20240119,183500,120773663,667,667,667,667,0
20240119,183400,120773663,667,667,667,667,0
20240119,183300,120773663,667,667,667,667,0
20240119,183200,120773663,667,667,667,667,0
20240119,183100,120773663,667,667,667,667,0
20240119,183000,120773663,667,667,667,667,0
20240119,182900,120773663,667,667,667,667,0
20240119,182800,120773663,667,667,667,667,0
20240119,182700,120773663,667,667,667,667,0
20240119,182600,120773663,667,667,667,667,0
20240119,182500,120773663,667,667,667,667,0
20240119,182400,120773663,667,667,667,667,0
20240119,182300,120773663,667,667,667,667,0
20240119,182200,120773663,667,667,667,667,0
20240119,182100,120773663,667,667,667,667,2504
20240119,182000,120773663,667,667,667,667,0
20240119,181900,120773663,667,667,667,667,0
20240119,181800,120773663,667,667,667,667,0
20240119,181700,120773663,667,667,667,667,0
20240119,181600,120773663,667,667,667,667,0
20240119,181500,120773663,667,667,667,667,0
20240119,181400,120773663,667,667,667,667,0
20240119,181300,120773663,667,667,667,667,0
20240119,181200,120773663,667,667,667,667,0
20240119,181100,120773663,667,667,667,667,0
20240119,181000,120773663,667,667,667,667,0
20240119,180900,120773663,667,667,667,667,0
20240119,180800,120773663,667,667,667,667,0
20240119,180700,120773663,667,667,667,667,0
20240119,180600,120773663,667,667,667,667,0
20240119,180500,120773663,667,667,667,667,0
20240119,180400,120773663,667,667,667,667,0
20240119,180300,120773663,667,667,667,667,0
20240119,180200,120773663,667,667,667,667,0
20240119,180100,120773663,667,667,667,667,0
20240119,180000,120773663,667,667,667,667,0
20240119,175900,120773663,667,667,667,667,0
20240119,175800,120773663,667,667,667,667,0
20240119,175700,120773663,667,667,667,667,0
20240119,175600,120773663,667,667,667,667,0
20240119,175500,120773663,667,667,667,667,0
20240119,175400,120773663,667,667,667,667,0
20240119,175300,120773663,667,667,667,667,0
20240119,175200,120773663,667,667,667,667,0
20240119,175100,120773663,667,667,667,667,2504
20240119,175000,120773663,667,667,667,667,0
20240119,174900,120773663,667,667,667,667,0
20240119,174800,120773663,667,667,667,667,0
20240119,174700,120773663,667,667,667,667,0
20240119,174600,120773663,667,667,667,667,0
20240119,174500,120773663,667,667,667,667,0
20240119,174400,120773663,667,667,667,667,0
20240119,174300,120773663,667,667,667,667,0
20240119,174200,120773663,667,667,667,667,0
20240119,174100,120773663,667,667,667,667,0
20240119,174000,120773663,667,667,667,667,0
20240119,173900,120773663,667,667,667,667,0
20240119,173800,120773663,667,667,667,667,0
20240119,173700,120773663,667,667,667,667,0
20240119,173600,120773663,667,667,667,667,0
20240119,173500,120773663,667,667,667,667,0
20240119,173400,120773663,667,667,667,667,0
20240119,173300,120773663,667,667,667,667,0
20240119,173200,120773663,667,667,667,667,0
20240119,173100,120773663,667,667,667,667,0
20240119,173000,120773663,667,667,667,667,0
20240119,172900,120773663,667,667,667,667,0
20240119,172800,120773663,667,667,667,667,0
20240119,172700,120773663,667,667,667,667,0
20240119,172600,120773663,667,667,667,667,0
20240119,172500,120773663,667,667,667,667,0
20240119,172400,120773663,667,667,667,667,0
20240119,172300,120773663,667,667,667,667,0
20240119,172200,120773663,667,667,667,667,0
20240119,172100,120773663,667,667,667,667,2504
20240119,172000,120773663,667,667,667,667,0
20240119,171900,120773663,667,667,667,667,0
20240119,171800,120773663,667,667,667,667,0
20240119,171700,120773663,667,667,667,667,0
20240119,171600,120773663,667,667,667,667,0
20240119,171500,120773663,667,667,667,667,0
20240119,171400,120773663,667,667,667,667,0
20240119,171300,120773663,667,667,667,667,0
20240119,171200,120773663,667,667,667,667,0
20240119,171100,120773663,667,667,667,667,0
20240119,171000,120773663,667,667,667,667,0
20240119,170900,120773663,667,667,667,667,0
20240119,170800,120773663,667,667,667,667,0
20240119,170700,120773663,667,667,667,667,0
20240119,170600,120773663,667,667,667,667,0
20240119,170500,120773663,667,667,667,667,0
20240119,170400,120773663,667,667,667,667,0
20240119,170300,120773663,667,667,667,667,0
20240119,170200,120773663,667,667,667,667,0
20240119,170100,120773663,667,667,667,667,0
20240119,170000,120773663,667,667,667,667,0
20240119,165900,120773663,667,667,667,667,0
20240119,165800,120773663,667,667,667,667,0
20240119,165700,120773663,667,667,667,667,0
20240119,165600,120773663,667,667,667,667,0
20240119,165500,120773663,667,667,667,667,0
20240119,165400,120773663,667,667,667,667,0
20240119,165300,120773663,667,667,667,667,0
20240119,165200,120773663,667,667,667,667,0
20240119,165100,120773663,667,667,667,667,2504
20240119,165000,120773663,667,667,667,667,0
20240119,164900,120773663,667,667,667,667,0
20240119,164800,120773663,667,667,667,667,0
20240119,164700,120773663,667,667,667,667,0
20240119,164600,120773663,667,667,667,667,0
20240119,164500,120773663,667,667,667,667,0
20240119,164400,120773663,667,667,667,667,0
20240119,164300,120773663,667,667,667,667,0
20240119,164200,120773663,667,667,667,667,0
20240119,164100,120773663,667,667,667,667,0
20240119,164000,120773663,667,667,667,667,0
20240119,163900,120773663,667,667,667,667,0
20240119,163800,120773663,667,667,667,667,0
20240119,163700,120773663,667,667,667,667,0
20240119,163600,120773663,667,667,667,667,0
20240119,163500,120773663,667,667,667,667,0
20240119,163400,120773663,667,667,667,667,0
20240119,163300,120773663,667,667,667,667,0
20240119,163200,120773663,667,667,667,667,0
20240119,163100,120773663,667,667,667,667,0
20240119,163000,120773663,667,667,667,667,0
20240119,162900,120773663,667,667,667,667,0
20240119,162800,120773663,667,667,667,667,0
20240119,162700,120773663,667,667,667,667,0
20240119,162600,120773663,667,667,667,667,0
20240119,162500,120773663,667,667,667,667,0
20240119,162400,120773663,667,667,667,667,0
20240119,162300,120773663,667,667,667,667,0
20240119,162200,120773663,667,667,667,667,0
20240119,162100,120773663,667,667,667,667,2504
20240119,162000,120773663,667,667,667,667,0
20240119,161900,120773663,667,667,667,667,0
20240119,161800,120773663,667,667,667,667,0
20240119,161700,120773663,667,667,667,667,0
20240119,161600,120773663,667,667,667,667,0
20240119,161500,120773663,667,667,667,667,0
20240119,161400,120773663,667,667,667,667,0
20240119,161300,120773663,667,667,667,667,0
20240119,161200,120773663,667,667,667,667,0
20240119,161100,120773663,667,667,667,667,0
20240119,161000,120773663,667,667,667,667,0
20240119,160900,120773663,667,667,667,667,0
20240119,160800,120773663,667,667,667,667,0
20240119,160700,120773663,667,667,667,667,0
20240119,160600,120773663,667,667,667,667,0
20240119,160500,120773663,667,667,667,667,0
20240119,160400,120773663,667,667,667,667,0
20240119,160300,120773663,667,667,667,667,0
20240119,160200,120773663,667,667,667,667,0
20240119,160100,120773663,667,667,667,667,0
20240119,160000,120773663,667,667,667,667,0
20240119,155900,120773663,667,667,667,667,0
20240119,155800,120773663,667,667,667,667,0
20240119,155700,120773663,667,667,667,667,0
20240119,155600,120773663,667,667,667,667,0
20240119,155500,120773663,667,667,667,667,0
20240119,155400,120773663,667,667,667,667,0
20240119,155300,120773663,667,667,667,667,0
20240119,155200,120773663,667,667,667,667,0
20240119,155100,120773663,667,667,667,667,2504
20240119,155000,120773663,667,667,667,667,0
20240119,154900,120773663,667,667,667,667,0
20240119,154800,120773663,667,667,667,667,0
20240119,154700,120773663,667,667,667,667,0
20240119,154600,120773663,667,667,667,667,0
20240119,154500,120773663,667,667,667,667,0
20240119,154400,120773663,667,667,667,667,0
20240119,154300,120773663,667,667,667,667,0
20240119,154200,120773663,667,667,667,667,0
20240119,154100,120773663,667,667,667,667,0
20240119,154000,120773663,667,667,667,667,0
20240119,153900,120773663,667,667,667,667,0
20240119,153800,120773663,667,667,667,667,0
20240119,153700,120773663,667,667,667,667,0
20240119,153600,120773663,667,667,667,667,0
20240119,153500,120773663,667,667,667,667,0
20240119,153400,120773663,667,667,667,667,0
20240119,153300,120773663,667,667,667,667,0
20240119,153200,120773663,667,667,667,667,0
20240119,153100,120773663,667,667,667,667,0
20240119,153000,120773663,667,667,667,667,2504
20240119,152900,119103495,667,667,667,667,0
20240119,152800,119103495,667,667,667,667,0
20240119,152700,119103495,667,667,667,667,0
20240119,152600,119103495,667,667,667,667,0
20240119,152500,119103495,667,667,667,667,0
20240119,152400,119103495,667,667,667,667,0
20240119,152300,119103495,667,667,667,667,0
20240119,152200,119103495,667,667,667,667,0
20240119,152100,119103495,667,667,667,667,0
20240119,152000,119103495,667,667,667,667,0
20240119,151900,119103495,667,667,667,667,504
20240119,151800,118767327,667,667,667,667,88
20240119,151700,118708631,667,667,667,667,0
20240119,151600,118708631,667,665,667,665,19
20240119,151500,118695990,665,665,665,665,0
20240119,151400,118695990,665,665,665,665,0
20240119,151300,118695990,665,665,665,665,50
20240119,151200,118662740,665,664,665,663,2001
20240119,151100,117335988,664,664,664,664,1
20240119,151000,117335324,665,665,665,665,0
20240119,150900,117335324,665,667,667,665,3550
20240119,150800,114973074,670,670,670,670,0
20240119,150700,114973074,670,670,670,670,10
20240119,150600,114966374,670,670,670,670,0
20240119,150500,114966374,670,670,670,670,0
20240119,150400,114966374,670,670,670,670,0
20240119,150300,114966374,670,670,670,670,10
20240119,150200,114959674,670,670,670,670,2
20240119,150100,114958334,667,663,667,663,3151
20240119,150000,112865817,663,666,667,663,116
20240119,145900,112788503,667,667,667,667,0
20240119,145800,112788503,667,667,667,667,0
20240119,145700,112788503,667,667,667,667,1857
20240119,145600,111549884,667,667,667,667,0
20240119,145500,111549884,667,667,667,667,1
20240119,145400,111549217,667,666,667,666,2
20240119,145300,111547884,667,667,667,667,1
20240119,145200,111547217,667,666,667,666,4
20240119,145100,111544551,667,663,667,663,3001
20240119,145000,109554884,663,663,663,663,0
20240119,144900,109554884,663,667,667,663,7876
20240119,144800,104329877,667,667,667,667,32
20240119,144700,104308533,667,667,667,667,10
20240119,144600,104301863,667,667,667,667,101
20240119,144500,104234496,669,669,669,669,0
20240119,144400,104234496,669,669,669,669,0
20240119,144300,104234496,669,669,669,669,0
20240119,144200,104234496,669,667,669,667,7
20240119,144100,104229825,669,668,669,668,3
20240119,144000,104227820,665,668,668,665,495
20240119,143900,103897894,668,668,668,668,21
20240119,143800,103883866,669,669,669,667,632
20240119,143700,103462303,672,669,672,669,10
20240119,143600,103455589,667,667,667,667,163
20240119,143500,103346868,667,667,667,667,14
20240119,143400,103337530,667,667,667,667,500
20240119,143300,103004030,667,667,667,667,0
20240119,143200,103004030,667,667,667,667,0
20240119,143100,103004030,667,667,667,667,0
20240119,143000,103004030,667,667,667,667,0
20240119,142900,103004030,667,667,667,667,786
20240119,142800,102479768,667,667,667,667,196
20240119,142700,102349036,667,667,667,667,21
20240119,142600,102335029,667,667,667,667,388
20240119,142500,102076233,666,666,666,666,0
20240119,142400,102076233,666,666,666,666,109
20240119,142300,102003639,666,666,666,666,34
20240119,142200,101980995,666,666,666,666,0
20240119,142100,101980995,666,666,666,666,0
20240119,142000,101980995,666,666,666,666,11
20240119,141900,101973669,666,666,666,666,10
20240119,141800,101967009,666,666,666,666,0
20240119,141700,101967009,666,666,666,666,300
20240119,141600,101767209,666,666,666,666,0
20240119,141500,101767209,666,666,666,666,2
20240119,141400,101765877,665,665,665,665,1
20240119,141300,101765212,666,666,666,666,150
20240119,141200,101665312,666,666,666,666,0
20240119,141100,101665312,666,666,666,666,1
20240119,141000,101664646,666,666,666,666,1
20240119,140900,101663980,664,664,664,664,3000
20240119,140800,99671980,666,665,666,665,2803
20240119,140700,97807984,666,666,666,666,2
20240119,140600,97806652,667,667,667,667,14
20240119,140500,97797314,667,667,667,667,5
20240119,140400,97793979,667,667,667,667,0
20240119,140300,97793979,667,667,667,667,0
20240119,140200,97793979,667,667,667,667,0
20240119,140100,97793979,667,667,667,665,2011
20240119,140000,96455401,667,667,667,667,2232
20240119,135900,94966657,667,667,667,667,1051
20240119,135800,94265640,668,668,668,668,10
20240119,135700,94258960,668,668,668,668,380
20240119,135600,94005120,668,668,668,668,347
20240119,135500,93773324,668,669,669,668,109
20240119,135400,93700432,669,670,670,669,4940
20240119,135300,90391952,672,671,672,671,280
20240119,135200,90204059,673,673,673,673,20
20240119,135100,90190599,671,673,673,671,552
20240119,135000,89820157,672,673,673,672,390
20240119,134900,89558068,673,674,674,673,729
20240119,134800,89066941,676,676,676,676,0
20240119,134700,89066941,676,676,676,676,0
20240119,134600,89066941,676,676,676,676,0
20240119,134500,89066941,676,676,676,676,0
20240119,134400,89066941,676,676,676,676,10
20240119,134300,89060181,676,676,676,676,20
20240119,134200,89046661,676,676,676,676,5
20240119,134100,89043281,676,676,676,676,0
20240119,134000,89043281,676,676,676,675,12
20240119,133900,89035178,676,676,676,676,1
20240119,133800,89034502,674,675,677,674,90
20240119,133700,88973724,677,677,677,677,1016
20240119,133600,88285892,677,676,677,676,21
20240119,133500,88271695,676,675,676,675,85
20240119,133400,88214282,675,677,680,675,424
20240119,133300,87926754,677,677,677,677,8
20240119,133200,87921338,680,677,680,677,1040
20240119,133100,87214477,676,677,680,676,3086
20240119,133000,85128069,677,677,677,677,0
20240119,132900,85128069,677,677,677,677,0
20240119,132800,85128069,677,677,677,677,0
20240119,132700,85128069,677,677,677,677,10
20240119,132600,85121299,679,679,679,679,0
20240119,132500,85121299,679,677,679,677,115
20240119,132400,85043258,677,677,677,677,0
20240119,132300,85043258,677,675,679,673,31
20240119,132200,85022279,679,679,679,679,0
20240119,132100,85022279,679,679,679,679,0
20240119,132000,85022279,679,679,679,679,0
20240119,131900,85022279,679,677,679,677,17
20240119,131800,85010738,679,679,679,679,0
20240119,131700,85010738,679,675,679,675,17
20240119,131600,84999237,679,679,679,679,0
20240119,131500,84999237,679,679,679,679,0
20240119,131400,84999237,679,674,679,674,421
20240119,131300,84715201,680,680,680,680,0
20240119,131200,84715201,680,680,680,680,0
20240119,131100,84715201,680,680,680,680,0
20240119,131000,84715201,680,674,680,674,2010
20240119,130900,83355941,676,676,676,676,0
20240119,130800,83355941,676,674,676,674,112
20240119,130700,83280310,675,673,675,673,3002
20240119,130600,81257152,673,673,673,673,60
20240119,130500,81216772,673,673,673,673,0
20240119,130400,81216772,673,673,673,673,10
20240119,130300,81210042,672,672,672,672,100
20240119,130200,81142842,673,673,673,673,0
20240119,130100,81142842,673,673,673,673,101
20240119,130000,81074869,672,672,672,672,0
20240119,125900,81074869,672,672,672,672,0
20240119,125800,81074869,672,674,674,672,606
20240119,125700,80667016,675,675,675,675,14
20240119,125600,80657566,675,675,675,675,5
20240119,125500,80654191,676,676,676,676,0
20240119,125400,80654191,676,676,676,676,0
20240119,125300,80654191,676,676,676,676,0
20240119,125200,80654191,676,676,676,676,0
20240119,125100,80654191,676,676,676,676,0
20240119,125000,80654191,676,676,676,676,0
20240119,124900,80654191,676,676,676,676,0
20240119,124800,80654191,676,676,676,676,0
20240119,124700,80654191,676,676,676,676,120
20240119,124600,80573071,676,676,676,676,0
20240119,124500,80573071,676,676,676,676,0
20240119,124400,80573071,676,676,676,676,0
20240119,124300,80573071,676,676,676,676,32
20240119,124200,80551439,676,676,676,676,0
20240119,124100,80551439,676,676,676,676,0
20240119,124000,80551439,676,676,676,676,0
20240119,123900,80551439,676,676,676,676,0
20240119,123800,80551439,676,676,676,676,1482
20240119,123700,79549607,676,676,676,676,0
20240119,123600,79549607,676,676,676,676,1
20240119,123500,79548931,675,675,675,675,14
20240119,123400,79539481,675,676,676,675,6
20240119,123300,79535426,676,676,676,676,0
20240119,123200,79535426,676,676,676,676,0
20240119,123100,79535426,676,676,676,676,0
20240119,123000,79535426,676,676,676,676,0
20240119,122900,79535426,676,676,676,676,0
20240119,122800,79535426,676,676,676,676,0
20240119,122700,79535426,676,676,676,676,1
20240119,122600,79534750,675,675,675,675,0
20240119,122500,79534750,675,675,675,675,0
20240119,122400,79534750,675,675,675,675,0
20240119,122300,79534750,675,675,675,675,200
20240119,122200,79399750,675,675,675,675,0
20240119,122100,79399750,675,675,675,675,1
20240119,122000,79399075,674,674,674,674,103
20240119,121900,79329653,674,674,674,674,0
20240119,121800,79329653,674,674,674,674,0
20240119,121700,79329653,674,674,674,674,0
20240119,121600,79329653,674,674,674,673,1916
20240119,121500,78040175,675,675,675,675,2
20240119,121400,78038825,675,675,675,675,0
20240119,121300,78038825,675,675,675,675,14
20240119,121200,78029375,673,675,675,673,7390
20240119,121100,73054405,676,676,676,676,0
20240119,121000,73054405,676,676,676,676,0
20240119,120900,73054405,676,676,676,676,166
20240119,120800,72942189,674,674,674,674,1
20240119,120700,72941515,674,674,674,674,6969
20240119,120600,68244409,676,676,676,676,4
20240119,120500,68241705,678,678,678,678,3
20240119,120400,68239671,676,676,676,675,516
20240119,120300,67891355,680,680,680,680,0
20240119,120200,67891355,680,680,680,680,0
20240119,120100,67891355,680,680,680,680,0
20240119,120000,67891355,680,678,680,676,3464
20240119,115900,65548228,680,680,680,680,0
20240119,115800,65548228,680,680,680,680,0
20240119,115700,65548228,680,680,680,680,0
20240119,115600,65548228,680,680,680,680,0
20240119,115500,65548228,680,680,680,680,0
20240119,115400,65548228,680,680,680,680,0
20240119,115300,65548228,680,680,680,680,0
20240119,115200,65548228,680,680,680,680,0
20240119,115100,65548228,680,679,680,678,536
20240119,115000,65184506,680,680,680,680,0
20240119,114900,65184506,680,679,680,679,220
20240119,114800,65035116,679,679,679,679,1
20240119,114700,65034437,679,679,679,679,0
20240119,114600,65034437,679,679,679,679,0
20240119,114500,65034437,679,679,679,679,0
20240119,114400,65034437,679,679,679,679,195
20240119,114300,64902032,680,680,680,680,0
20240119,114200,64902032,680,680,680,680,0
20240119,114100,64902032,680,680,680,680,0
20240119,114000,64902032,680,680,680,680,0
20240119,113900,64902032,680,680,680,680,0
20240119,113800,64902032,680,681,681,680,1763
20240119,113700,63703185,682,682,682,682,0
20240119,113600,63703185,682,682,682,682,0
20240119,113500,63703185,682,681,682,681,582
20240119,113400,63306743,682,682,682,682,0
20240119,113300,63306743,682,682,682,682,0
20240119,113200,63306743,682,682,682,682,0
20240119,113100,63306743,682,682,682,682,0
20240119,113000,63306743,682,682,682,682,0
20240119,112900,63306743,682,682,682,682,0
20240119,112800,63306743,682,682,682,682,0
20240119,112700,63306743,682,682,682,682,0
20240119,112600,63306743,682,682,682,682,0
20240119,112500,63306743,682,682,682,682,0
20240119,112400,63306743,682,682,682,682,7
20240119,112300,63301969,682,682,682,682,0
20240119,112200,63301969,682,682,682,682,0
20240119,112100,63301969,682,682,682,682,0
20240119,112000,63301969,682,682,682,682,1
20240119,111900,63301287,682,682,682,682,20
20240119,111800,63287647,682,682,682,682,430
20240119,111700,62994387,681,681,681,681,1
20240119,111600,62993706,682,682,682,682,0
20240119,111500,62993706,682,682,682,682,0
20240119,111400,62993706,682,682,682,682,1
20240119,111300,62993024,681,681,681,681,0
20240119,111200,62993024,681,681,681,681,1
20240119,111100,62992343,681,681,681,681,0
20240119,111000,62992343,681,681,681,681,2
20240119,110900,62990981,681,681,681,681,597
20240119,110800,62584424,681,681,681,681,0
20240119,110700,62584424,681,681,681,681,0
20240119,110600,62584424,681,681,681,681,1510
20240119,110500,61556114,682,682,682,682,54
20240119,110400,61519286,682,682,682,682,0
20240119,110300,61519286,682,682,682,682,22
20240119,110200,61504282,683,683,683,683,0
20240119,110100,61504282,683,683,683,683,1
20240119,110000,61503599,683,683,683,683,1
20240119,105900,61502916,683,683,683,683,0
20240119,105800,61502916,683,683,683,683,0
20240119,105700,61502916,683,683,683,683,1
20240119,105600,61502233,683,683,683,683,1
20240119,105500,61501550,683,683,683,683,0
20240119,105400,61501550,683,683,683,683,0
20240119,105300,61501550,683,683,683,683,0
20240119,105200,61501550,683,682,683,682,944
20240119,105100,60857242,683,683,683,683,0
20240119,105000,60857242,683,683,683,683,411
20240119,104900,60576529,684,684,684,684,0
20240119,104800,60576529,684,684,684,684,10
20240119,104700,60569689,683,683,683,683,229
20240119,104600,60413282,683,683,683,683,1
20240119,104500,60412599,683,684,684,683,2
20240119,104400,60411232,684,683,684,683,13
20240119,104300,60402352,683,683,683,683,0
20240119,104200,60402352,683,683,683,683,0
20240119,104100,60402352,683,683,683,683,895
20240119,104000,59791067,684,684,684,684,0
20240119,103900,59791067,684,684,684,684,0
20240119,103800,59791067,684,684,684,684,0
20240119,103700,59791067,684,684,684,684,5
20240119,103600,59787647,683,684,684,683,2
20240119,103500,59786280,684,684,684,684,0
20240119,103400,59786280,684,684,684,684,2300
20240119,103300,58213080,685,684,685,684,3
20240119,103200,58211026,684,685,685,684,5703
20240119,103100,54310105,685,686,686,685,2536
20240119,103000,52570467,687,687,687,686,2284
20240119,102900,51003581,686,686,686,686,301
20240119,102800,50797095,684,686,686,684,2130
20240119,102700,49336175,686,686,687,686,5
20240119,102600,49332744,687,686,687,686,23
20240119,102500,49316964,687,687,687,687,6
20240119,102400,49312842,687,686,687,686,3453
20240119,102300,46944083,688,688,688,688,0
20240119,102200,46944083,688,686,688,686,1754
20240119,102100,45739283,686,686,686,686,2201
20240119,102000,44229397,686,686,686,686,500
20240119,101900,43886397,686,688,688,686,1303
20240119,101800,42992515,688,686,688,686,16
20240119,101700,42981516,687,687,687,687,2
20240119,101600,42980142,686,686,686,686,2
20240119,101500,42978770,687,686,687,686,3619
20240119,101400,40495663,686,686,686,686,3251
20240119,101300,38265477,687,687,687,687,10
20240119,101200,38258607,686,686,686,686,5
20240119,101100,38255177,687,686,687,686,2223
20240119,101000,36730198,686,686,686,686,363
20240119,100900,36481180,686,686,686,686,200
20240119,100800,36343980,686,686,686,686,200
20240119,100700,36206780,686,685,686,685,658
20240119,100600,35756049,685,686,686,685,207
20240119,100500,35614168,688,688,688,688,30
20240119,100400,35593528,688,688,688,688,0
20240119,100300,35593528,688,688,688,688,2
20240119,100200,35592152,687,687,687,686,2677
20240119,100100,33753054,687,687,687,687,1827
20240119,100000,32497905,688,687,688,687,420
20240119,095900,32209345,688,688,688,688,0
20240119,095800,32209345,688,688,688,688,591
20240119,095700,31802737,687,687,687,687,51
20240119,095600,31767700,687,687,687,687,40
20240119,095500,31740220,687,688,688,687,1000
20240119,095400,31052261,689,688,689,688,115
20240119,095300,30973028,688,687,688,687,1708
20240119,095200,29798125,687,687,687,687,2
20240119,095100,29796751,687,687,687,687,0
20240119,095000,29796751,687,686,687,686,5875
20240119,094900,25762906,686,686,686,686,16
20240119,094800,25751930,686,686,686,686,5
20240119,094700,25748500,685,685,685,684,127
20240119,094600,25661525,684,684,684,684,777
20240119,094500,25130057,685,685,685,685,160
20240119,094400,25020457,685,685,685,685,100
20240119,094300,24951957,685,685,685,685,0
20240119,094200,24951957,685,685,685,685,30
20240119,094100,24931407,685,685,685,685,176
20240119,094000,24810847,686,685,686,685,144
20240119,093900,24712183,685,685,685,685,4
20240119,093800,24709443,686,686,686,686,93
20240119,093700,24645645,686,686,686,686,19
20240119,093600,24632611,686,687,687,686,682
20240119,093500,24164739,686,686,686,686,0
20240119,093400,24164739,686,687,688,686,66
20240119,093300,24119399,688,686,688,685,1659
20240119,093200,22982621,686,686,686,686,2
20240119,093100,22981249,686,686,686,686,2574
20240119,093000,21215485,686,685,686,685,564
20240119,092900,20829045,686,686,686,686,200
20240119,092800,20691845,686,686,686,685,133
20240119,092700,20600697,686,686,686,686,50
20240119,092600,20566397,686,688,688,686,300
20240119,092500,20360595,687,685,687,685,1121
20240119,092400,19590569,686,686,686,686,349
20240119,092300,19351155,686,684,686,684,3228
20240119,092200,17143201,684,684,684,684,100
20240119,092100,17074801,684,683,686,683,9219
20240119,092000,10759643,682,682,683,682,18
20240119,091900,10747366,682,682,682,682,113
20240119,091800,10670300,682,681,682,681,2
20240119,091700,10668937,679,680,681,679,1788
20240119,091600,9453825,679,679,679,679,5
20240119,091500,9450430,679,679,681,679,4317
20240119,091400,6519173,679,681,681,679,1051
20240119,091300,5805483,681,680,681,680,180
20240119,091200,5683082,680,680,680,680,1001
20240119,091100,5002402,679,678,679,678,156
20240119,091000,4896482,678,676,678,676,2036
20240119,090900,3516082,678,678,678,678,467
20240119,090800,3199456,678,674,678,674,1057
20240119,090700,2484430,672,670,672,670,1410
20240119,090600,1537340,666,667,667,666,202
20240119,090500,1402708,666,666,666,666,0
20240119,090400,1402708,666,671,671,666,18
20240119,090300,1390637,671,671,671,670,96
20240119,090200,1326223,672,672,672,672,12
20240119,090100,1318159,664,666,666,664,29
20240119,090000,1298848,674,674,674,667,1939