stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,191900,297047188,616,616,616,616,3462
20240117,191800,297047188,616,616,616,616,0
20240117,191700,297047188,616,616,616,616,0
20240117,191600,297047188,616,616,616,616,0
20240117,191500,297047188,616,616,616,616,0
20240117,191400,297047188,616,616,616,616,0
20240117,191300,297047188,616,616,616,616,0
20240117,191200,297047188,616,616,616,616,0
20240117,191100,297047188,616,616,616,616,0
20240117,191000,297047188,616,616,616,616,0
20240117,190900,297047188,616,616,616,616,0
20240117,190800,297047188,616,616,616,616,0
20240117,190700,297047188,616,616,616,616,0
20240117,190600,297047188,616,616,616,616,0
20240117,190500,297047188,616,616,616,616,0
20240117,190400,297047188,616,616,616,616,0
20240117,190300,297047188,616,616,616,616,0
20240117,190200,297047188,616,616,616,616,0
20240117,190100,297047188,616,616,616,616,0
20240117,190000,297047188,616,616,616,616,0
20240117,185900,297047188,616,616,616,616,0
20240117,185800,297047188,616,616,616,616,0
20240117,185700,297047188,616,616,616,616,0
20240117,185600,297047188,616,616,616,616,0
20240117,185500,297047188,616,616,616,616,0
20240117,185400,297047188,616,616,616,616,0
20240117,185300,297047188,616,616,616,616,0
20240117,185200,297047188,616,616,616,616,0
20240117,185100,297047188,616,616,616,616,0
20240117,185000,297047188,616,616,616,616,0
20240117,184900,297047188,616,616,616,616,3462
20240117,184800,297047188,616,616,616,616,0
20240117,184700,297047188,616,616,616,616,0
20240117,184600,297047188,616,616,616,616,0
20240117,184500,297047188,616,616,616,616,0
20240117,184400,297047188,616,616,616,616,0
20240117,184300,297047188,616,616,616,616,0
20240117,184200,297047188,616,616,616,616,0
20240117,184100,297047188,616,616,616,616,0
20240117,184000,297047188,616,616,616,616,0
20240117,183900,297047188,616,616,616,616,0
20240117,183800,297047188,616,616,616,616,0
20240117,183700,297047188,616,616,616,616,0
20240117,183600,297047188,616,616,616,616,0
20240117,183500,297047188,616,616,616,616,0
20240117,183400,297047188,616,616,616,616,0
20240117,183300,297047188,616,616,616,616,0
20240117,183200,297047188,616,616,616,616,0
20240117,183100,297047188,616,616,616,616,0
20240117,183000,297047188,616,616,616,616,0
20240117,182900,297047188,616,616,616,616,0
20240117,182800,297047188,616,616,616,616,0
20240117,182700,297047188,616,616,616,616,0
20240117,182600,297047188,616,616,616,616,0
20240117,182500,297047188,616,616,616,616,0
20240117,182400,297047188,616,616,616,616,0
20240117,182300,297047188,616,616,616,616,0
20240117,182200,297047188,616,616,616,616,0
20240117,182100,297047188,616,616,616,616,0
20240117,182000,297047188,616,616,616,616,0
20240117,181900,297047188,616,616,616,616,3462
20240117,181800,297047188,616,616,616,616,0
20240117,181700,297047188,616,616,616,616,0
20240117,181600,297047188,616,616,616,616,0
20240117,181500,297047188,616,616,616,616,0
20240117,181400,297047188,616,616,616,616,0
20240117,181300,297047188,616,616,616,616,0
20240117,181200,297047188,616,616,616,616,0
20240117,181100,297047188,616,616,616,616,0
20240117,181000,297047188,616,616,616,616,0
20240117,180900,297047188,616,616,616,616,0
20240117,180800,297047188,616,616,616,616,0
20240117,180700,297047188,616,616,616,616,0
20240117,180600,297047188,616,616,616,616,0
20240117,180500,297047188,616,616,616,616,0
20240117,180400,297047188,616,616,616,616,0
20240117,180300,297047188,616,616,616,616,0
20240117,180200,297047188,616,616,616,616,0
20240117,180100,297047188,616,616,616,616,0
20240117,180000,297047188,616,616,616,616,0
20240117,175900,297047188,616,616,616,616,0
20240117,175800,297047188,616,616,616,616,0
20240117,175700,297047188,616,616,616,616,0
20240117,175600,297047188,616,616,616,616,0
20240117,175500,297047188,616,616,616,616,0
20240117,175400,297047188,616,616,616,616,0
20240117,175300,297047188,616,616,616,616,0
20240117,175200,297047188,616,616,616,616,0
20240117,175100,297047188,616,616,616,616,0
20240117,175000,297047188,616,616,616,616,0
20240117,174900,297047188,616,616,616,616,3462
20240117,174800,297047188,616,616,616,616,0
20240117,174700,297047188,616,616,616,616,0
20240117,174600,297047188,616,616,616,616,0
20240117,174500,297047188,616,616,616,616,0
20240117,174400,297047188,616,616,616,616,0
20240117,174300,297047188,616,616,616,616,0
20240117,174200,297047188,616,616,616,616,0
20240117,174100,297047188,616,616,616,616,0
20240117,174000,297047188,616,616,616,616,0
20240117,173900,297047188,616,616,616,616,0
20240117,173800,297047188,616,616,616,616,0
20240117,173700,297047188,616,616,616,616,0
20240117,173600,297047188,616,616,616,616,0
20240117,173500,297047188,616,616,616,616,0
20240117,173400,297047188,616,616,616,616,0
20240117,173300,297047188,616,616,616,616,0
20240117,173200,297047188,616,616,616,616,0
20240117,173100,297047188,616,616,616,616,0
20240117,173000,297047188,616,616,616,616,0
20240117,172900,297047188,616,616,616,616,0
20240117,172800,297047188,616,616,616,616,0
20240117,172700,297047188,616,616,616,616,0
20240117,172600,297047188,616,616,616,616,0
20240117,172500,297047188,616,616,616,616,0
20240117,172400,297047188,616,616,616,616,0
20240117,172300,297047188,616,616,616,616,0
20240117,172200,297047188,616,616,616,616,0
20240117,172100,297047188,616,616,616,616,0
20240117,172000,297047188,616,616,616,616,0
20240117,171900,297047188,616,616,616,616,3462
20240117,171800,297047188,616,616,616,616,0
20240117,171700,297047188,616,616,616,616,0
20240117,171600,297047188,616,616,616,616,0
20240117,171500,297047188,616,616,616,616,0
20240117,171400,297047188,616,616,616,616,0
20240117,171300,297047188,616,616,616,616,0
20240117,171200,297047188,616,616,616,616,0
20240117,171100,297047188,616,616,616,616,0
20240117,171000,297047188,616,616,616,616,0
20240117,170900,297047188,616,616,616,616,0
20240117,170800,297047188,616,616,616,616,0
20240117,170700,297047188,616,616,616,616,0
20240117,170600,297047188,616,616,616,616,0
20240117,170500,297047188,616,616,616,616,0
20240117,170400,297047188,616,616,616,616,0
20240117,170300,297047188,616,616,616,616,0
20240117,170200,297047188,616,616,616,616,0
20240117,170100,297047188,616,616,616,616,0
20240117,170000,297047188,616,616,616,616,0
20240117,165900,297047188,616,616,616,616,0
20240117,165800,297047188,616,616,616,616,0
20240117,165700,297047188,616,616,616,616,0
20240117,165600,297047188,616,616,616,616,0
20240117,165500,297047188,616,616,616,616,0
20240117,165400,297047188,616,616,616,616,0
20240117,165300,297047188,616,616,616,616,0
20240117,165200,297047188,616,616,616,616,0
20240117,165100,297047188,616,616,616,616,0
20240117,165000,297047188,616,616,616,616,0
20240117,164900,297047188,616,616,616,616,3462
20240117,164800,297047188,616,616,616,616,0
20240117,164700,297047188,616,616,616,616,0
20240117,164600,297047188,616,616,616,616,0
20240117,164500,297047188,616,616,616,616,0
20240117,164400,297047188,616,616,616,616,0
20240117,164300,297047188,616,616,616,616,0
20240117,164200,297047188,616,616,616,616,0
20240117,164100,297047188,616,616,616,616,0
20240117,164000,297047188,616,616,616,616,0
20240117,163900,297047188,616,616,616,616,0
20240117,163800,297047188,616,616,616,616,0
20240117,163700,297047188,616,616,616,616,0
20240117,163600,297047188,616,616,616,616,0
20240117,163500,297047188,616,616,616,616,0
20240117,163400,297047188,616,616,616,616,0
20240117,163300,297047188,616,616,616,616,0
20240117,163200,297047188,616,616,616,616,0
20240117,163100,297047188,616,616,616,616,0
20240117,163000,297047188,616,616,616,616,0
20240117,162900,297047188,616,616,616,616,0
20240117,162800,297047188,616,616,616,616,0
20240117,162700,297047188,616,616,616,616,0
20240117,162600,297047188,616,616,616,616,0
20240117,162500,297047188,616,616,616,616,0
20240117,162400,297047188,616,616,616,616,0
20240117,162300,297047188,616,616,616,616,0
20240117,162200,297047188,616,616,616,616,0
20240117,162100,297047188,616,616,616,616,0
20240117,162000,297047188,616,616,616,616,0
20240117,161900,297047188,616,616,616,616,3462
20240117,161800,297047188,616,616,616,616,0
20240117,161700,297047188,616,616,616,616,0
20240117,161600,297047188,616,616,616,616,0
20240117,161500,297047188,616,616,616,616,0
20240117,161400,297047188,616,616,616,616,0
20240117,161300,297047188,616,616,616,616,0
20240117,161200,297047188,616,616,616,616,0
20240117,161100,297047188,616,616,616,616,0
20240117,161000,297047188,616,616,616,616,0
20240117,160900,297047188,616,616,616,616,0
20240117,160800,297047188,616,616,616,616,0
20240117,160700,297047188,616,616,616,616,0
20240117,160600,297047188,616,616,616,616,0
20240117,160500,297047188,616,616,616,616,0
20240117,160400,297047188,616,616,616,616,0
20240117,160300,297047188,616,616,616,616,0
20240117,160200,297047188,616,616,616,616,0
20240117,160100,297047188,616,616,616,616,0
20240117,160000,297047188,616,616,616,616,0
20240117,155900,297047188,616,616,616,616,0
20240117,155800,297047188,616,616,616,616,0
20240117,155700,297047188,616,616,616,616,0
20240117,155600,297047188,616,616,616,616,0
20240117,155500,297047188,616,616,616,616,0
20240117,155400,297047188,616,616,616,616,0
20240117,155300,297047188,616,616,616,616,0
20240117,155200,297047188,616,616,616,616,0
20240117,155100,297047188,616,616,616,616,0
20240117,155000,297047188,616,616,616,616,0
20240117,154900,297047188,616,616,616,616,3462
20240117,154800,297047188,616,616,616,616,0
20240117,154700,297047188,616,616,616,616,0
20240117,154600,297047188,616,616,616,616,0
20240117,154500,297047188,616,616,616,616,0
20240117,154400,297047188,616,616,616,616,0
20240117,154300,297047188,616,616,616,616,0
20240117,154200,297047188,616,616,616,616,0
20240117,154100,297047188,616,616,616,616,0
20240117,154000,297047188,616,616,616,616,0
20240117,153900,297047188,616,616,616,616,0
20240117,153800,297047188,616,616,616,616,0
20240117,153700,297047188,616,616,616,616,0
20240117,153600,297047188,616,616,616,616,0
20240117,153500,297047188,616,616,616,616,0
20240117,153400,297047188,616,616,616,616,0
20240117,153300,297047188,616,616,616,616,0
20240117,153200,297047188,616,616,616,616,0
20240117,153100,297047188,616,616,616,616,0
20240117,153000,297047188,616,616,616,616,3462
20240117,152900,294914596,614,614,614,614,0
20240117,152800,294914596,614,614,614,614,0
20240117,152700,294914596,614,614,614,614,0
20240117,152600,294914596,614,614,614,614,0
20240117,152500,294914596,614,614,614,614,0
20240117,152400,294914596,614,614,614,614,0
20240117,152300,294914596,614,614,614,614,0
20240117,152200,294914596,614,614,614,614,0
20240117,152100,294914596,614,614,614,614,0
20240117,152000,294914596,614,614,614,614,0
20240117,151900,294914596,614,609,615,609,5950
20240117,151800,291265097,610,613,613,610,8535
20240117,151700,286051652,613,614,614,613,3856
20240117,151600,283685788,612,614,614,612,1277
20240117,151500,282902014,614,610,614,610,8573
20240117,151400,277649686,610,606,611,606,4498
20240117,151300,274905315,606,610,610,606,1491
20240117,151200,273996865,606,606,610,606,13
20240117,151100,273988983,606,606,606,606,19
20240117,151000,273977469,610,606,610,606,3
20240117,150900,273975647,610,610,610,610,184
20240117,150800,273863407,605,607,607,605,3386
20240117,150700,271814468,608,606,608,606,1636
20240117,150600,270822984,609,611,611,609,5001
20240117,150500,267777373,611,611,611,611,101
20240117,150400,267715662,610,609,610,609,1500
20240117,150300,266800717,605,606,610,605,281
20240117,150200,266630108,611,611,611,606,4119
20240117,150100,264117903,611,604,611,604,2015
20240117,150000,262888711,610,606,610,601,3205
20240117,145900,260941864,606,601,606,600,837
20240117,145800,260439162,606,606,606,606,2
20240117,145700,260437950,601,606,606,601,566
20240117,145600,260097734,606,606,606,606,0
20240117,145500,260097734,606,606,606,606,0
20240117,145400,260097734,606,606,606,606,0
20240117,145300,260097734,606,606,606,606,1
20240117,145200,260097128,601,601,601,601,244
20240117,145100,259950484,600,601,601,600,1260
20240117,145000,259194091,606,606,606,606,0
20240117,144900,259194091,606,606,606,606,0
20240117,144800,259194091,606,604,606,601,385
20240117,144700,258962118,606,606,606,606,50
20240117,144600,258931818,606,606,606,606,0
20240117,144500,258931818,606,606,606,601,1380
20240117,144400,258101815,606,606,606,606,100
20240117,144300,258041215,604,602,606,602,4778
20240117,144200,255155087,605,605,605,605,81
20240117,144100,255106082,605,605,605,605,10
20240117,144000,255100032,606,606,606,606,20
20240117,143900,255087912,606,605,606,605,15
20240117,143800,255078831,605,605,605,605,1
20240117,143700,255078226,606,605,606,605,100
20240117,143600,255017636,602,602,602,602,0
20240117,143500,255017636,602,602,602,602,5
20240117,143400,255014626,606,605,606,605,300
20240117,143300,254832837,600,603,603,600,2886
20240117,143200,253094833,605,605,605,605,789
20240117,143100,252617488,608,608,608,608,57
20240117,143000,252582832,607,607,607,607,2694
20240117,142900,250947574,607,607,607,607,235
20240117,142800,250804929,608,608,608,608,0
20240117,142700,250804929,608,608,608,608,422
20240117,142600,250548353,608,608,608,608,1
20240117,142500,250547745,608,608,608,608,0
20240117,142400,250547745,608,608,608,608,19
20240117,142300,250536193,609,609,609,609,0
20240117,142200,250536193,609,605,609,605,202
20240117,142100,250413179,609,609,609,609,0
20240117,142000,250413179,609,608,609,608,1792
20240117,141900,249323642,607,605,607,605,592
20240117,141800,248964426,605,602,605,602,908
20240117,141700,248415875,602,602,605,602,1869
20240117,141600,247289502,600,599,600,599,4380
20240117,141500,244661622,599,599,599,599,0
20240117,141400,244661622,599,599,599,599,0
20240117,141300,244661622,599,598,599,598,1690
20240117,141200,243650973,595,595,599,595,260
20240117,141100,243495805,595,597,597,595,1880
20240117,141000,242376545,599,595,599,595,380
20240117,140900,242150275,597,597,597,597,100
20240117,140800,242090575,597,594,597,590,1861
20240117,140700,240987667,597,597,597,597,8
20240117,140600,240982891,597,593,597,593,1002
20240117,140500,240388701,597,593,597,593,156
20240117,140400,240296176,593,593,593,593,1
20240117,140300,240295583,593,593,593,593,99
20240117,140200,240236876,598,598,598,598,0
20240117,140100,240236876,598,598,598,598,0
20240117,140000,240236876,598,598,598,598,1
20240117,135900,240236278,598,598,598,598,0
20240117,135800,240236278,598,598,598,598,0
20240117,135700,240236278,598,598,598,598,0
20240117,135600,240236278,598,598,598,598,1
20240117,135500,240235680,598,598,598,598,263
20240117,135400,240078406,598,598,598,598,0
20240117,135300,240078406,598,598,598,598,300
20240117,135200,239899006,598,598,598,598,0
20240117,135100,239899006,598,598,598,598,1
20240117,135000,239898408,594,594,594,594,0
20240117,134900,239898408,594,594,594,594,1269
20240117,134800,239144622,594,594,594,594,0
20240117,134700,239144622,594,594,594,594,1
20240117,134600,239144028,595,595,595,595,185
20240117,134500,239033953,595,595,595,595,15
20240117,134400,239025028,600,600,600,600,0
20240117,134300,239025028,600,600,600,600,0
20240117,134200,239025028,600,600,600,600,0
20240117,134100,239025028,600,600,600,600,0
20240117,134000,239025028,600,600,600,600,0
20240117,133900,239025028,600,600,600,600,1
20240117,133800,239024428,600,595,600,595,3825
20240117,133700,236748548,595,596,596,595,3900
20240117,133600,234427148,596,596,596,596,1507
20240117,133500,233528976,596,596,596,596,0
20240117,133400,233528976,596,596,596,596,8
20240117,133300,233524208,596,597,597,596,8173
20240117,133200,228651762,596,597,597,596,692
20240117,133100,228239204,597,598,598,597,3200
20240117,133000,226328525,604,604,604,604,0
20240117,132900,226328525,604,601,604,598,9001
20240117,132800,220944324,606,606,606,606,0
20240117,132700,220944324,606,606,606,606,0
20240117,132600,220944324,606,606,606,606,0
20240117,132500,220944324,606,606,606,606,1
20240117,132400,220943718,601,602,602,599,1383
20240117,132300,220113533,607,607,607,607,6000
20240117,132200,216471533,607,607,607,607,692
20240117,132100,216051489,607,607,607,607,300
20240117,132000,215869389,607,607,607,607,2756
20240117,131900,214196497,607,607,607,607,64
20240117,131800,214157649,607,607,607,607,3
20240117,131700,214155828,607,607,607,607,0
20240117,131600,214155828,607,607,607,607,12
20240117,131500,214148544,607,607,607,607,0
20240117,131400,214148544,607,603,607,603,51
20240117,131300,214117787,600,600,600,600,0
20240117,131200,214117787,600,600,600,600,320
20240117,131100,213925787,603,603,603,603,1050
20240117,131000,213292637,603,603,603,603,1009
20240117,130900,212684210,603,603,603,603,1
20240117,130800,212683607,599,599,599,599,0
20240117,130700,212683607,599,599,599,599,746
20240117,130600,212236753,601,602,602,600,3513
20240117,130500,210128488,602,604,604,602,1539
20240117,130400,209199348,605,605,605,605,623
20240117,130300,208822433,605,605,605,605,10
20240117,130200,208816383,605,605,605,605,500
20240117,130100,208513883,605,607,607,605,1480
20240117,130000,207618252,606,606,606,606,0
20240117,125900,207618252,606,606,606,606,30
20240117,125800,207600072,606,607,607,606,19
20240117,125700,207588548,606,610,610,606,18
20240117,125600,207577632,610,610,610,610,5
20240117,125500,207574582,611,611,611,611,0
20240117,125400,207574582,611,610,611,610,249
20240117,125300,207422691,611,610,611,610,5905
20240117,125200,203820640,610,609,610,609,1519
20240117,125100,202894060,609,609,609,606,2455
20240117,125000,201399238,610,610,610,610,50
20240117,124900,201368738,611,606,611,606,1247
20240117,124800,200610300,606,606,606,606,873
20240117,124700,200081262,606,609,609,606,106
20240117,124600,200016726,611,608,611,606,10220
20240117,124500,193799776,611,611,611,611,2
20240117,124400,193798554,611,611,611,611,4
20240117,124300,193796110,606,606,606,606,1586
20240117,124200,192834994,606,606,606,606,0
20240117,124100,192834994,606,606,606,606,66
20240117,124000,192794998,611,611,611,611,0
20240117,123900,192794998,611,610,611,610,208
20240117,123800,192667978,604,605,605,604,468
20240117,123700,192384984,605,609,609,605,3580
20240117,123600,190217857,609,611,611,609,2907
20240117,123500,188445910,613,613,613,610,6790
20240117,123400,184285240,612,609,612,609,4014
20240117,123300,181829401,608,608,609,608,4668
20240117,123200,178987346,608,614,615,608,7344
20240117,123100,174507266,613,606,613,606,5195
20240117,123000,171333463,605,599,605,599,21500
20240117,122900,158406726,599,598,599,598,3623
20240117,122800,156236556,597,597,598,597,1552
20240117,122700,155309462,597,597,597,597,800
20240117,122600,154831862,597,598,598,597,604
20240117,122500,154471170,598,597,598,597,151
20240117,122400,154381012,597,597,597,597,0
20240117,122300,154381012,597,597,597,597,0
20240117,122200,154381012,597,597,597,597,0
20240117,122100,154381012,597,597,597,597,0
20240117,122000,154381012,597,597,597,597,0
20240117,121900,154381012,597,598,598,597,43
20240117,121800,154355339,596,596,596,596,0
20240117,121700,154355339,596,596,596,596,0
20240117,121600,154355339,596,596,596,596,0
20240117,121500,154355339,596,596,596,596,998
20240117,121400,153760531,596,596,596,596,221
20240117,121300,153628815,596,596,596,596,105
20240117,121200,153566235,597,597,597,597,250
20240117,121100,153416985,596,596,596,596,450
20240117,121000,153148785,596,596,596,596,385
20240117,120900,152919325,596,596,596,596,0
20240117,120800,152919325,596,596,596,596,0
20240117,120700,152919325,596,596,596,596,0
20240117,120600,152919325,596,596,596,596,0
20240117,120500,152919325,596,596,596,596,4
20240117,120400,152916941,595,595,595,595,0
20240117,120300,152916941,595,595,595,595,0
20240117,120200,152916941,595,595,595,595,0
20240117,120100,152916941,595,595,595,595,0
20240117,120000,152916941,595,595,595,595,0
20240117,115900,152916941,595,595,595,595,5
20240117,115800,152913966,595,595,595,595,272
20240117,115700,152752126,595,595,595,595,38
20240117,115600,152729516,595,596,596,595,1014
20240117,115500,152126183,595,595,595,595,1
20240117,115400,152125588,595,595,595,595,0
20240117,115300,152125588,595,595,595,595,20
20240117,115200,152113688,595,600,600,595,21
20240117,115100,152101138,600,600,600,600,0
20240117,115000,152101138,600,599,600,599,5008
20240117,114900,149101345,599,599,599,599,33
20240117,114800,149081578,599,599,599,599,505
20240117,114700,148779083,599,599,599,599,75
20240117,114600,148734158,599,599,599,599,0
20240117,114500,148734158,599,599,599,599,4404
20240117,114400,146096162,599,599,599,599,354
20240117,114300,145884116,599,599,599,599,0
20240117,114200,145884116,599,599,599,599,801
20240117,114100,145404317,599,599,599,599,533
20240117,114000,145085050,599,599,599,594,1243
20240117,113900,144346693,595,595,595,595,638
20240117,113800,143967083,595,599,599,595,101
20240117,113700,143906588,599,599,599,599,203
20240117,113600,143784991,595,595,595,595,0
20240117,113500,143784991,595,595,595,595,0
20240117,113400,143784991,595,595,595,595,1
20240117,113300,143784396,599,598,599,598,89
20240117,113200,143731113,598,598,598,598,1500
20240117,113100,142834113,596,595,596,595,1307
20240117,113000,142056441,595,595,595,595,0
20240117,112900,142056441,595,595,595,595,5
20240117,112800,142053466,596,596,596,596,0
20240117,112700,142053466,596,596,596,596,1
20240117,112600,142052870,595,595,595,595,133
20240117,112500,141973735,595,595,595,595,200
20240117,112400,141854735,596,597,597,595,1788
20240117,112300,140788876,597,597,597,597,2
20240117,112200,140787682,598,598,598,598,2
20240117,112100,140786486,600,600,600,600,0
20240117,112000,140786486,600,600,600,600,0
20240117,111900,140786486,600,600,600,600,0
20240117,111800,140786486,600,600,600,600,5999
20240117,111700,137187086,600,600,600,600,2000
20240117,111600,135987086,601,601,601,601,0
20240117,111500,135987086,601,601,601,601,0
20240117,111400,135987086,601,598,601,596,1364
20240117,111300,135173215,599,600,600,599,1943
20240117,111200,134008858,603,603,603,603,400
20240117,111100,133767658,605,605,605,605,0
20240117,111000,133767658,605,605,605,605,330
20240117,110900,133568008,605,605,605,605,1
20240117,110800,133567403,606,601,606,601,70
20240117,110700,133525062,600,600,600,600,2984
20240117,110600,131734662,600,606,606,600,1016
20240117,110500,131124505,607,607,607,607,0
20240117,110400,131124505,607,601,607,601,579
20240117,110300,130775936,601,601,601,601,200
20240117,110200,130655736,604,604,604,604,0
20240117,110100,130655736,604,604,604,604,1358
20240117,110000,129835504,604,604,604,604,270
20240117,105900,129672424,604,604,604,604,20
20240117,105800,129660344,605,602,605,602,833
20240117,105700,129157198,600,600,600,600,389
20240117,105600,128923798,600,600,600,600,129
20240117,105500,128846398,600,600,600,600,0
20240117,105400,128846398,600,600,600,599,1397
20240117,105300,128009167,600,600,600,600,8
20240117,105200,128004367,599,600,600,599,356
20240117,105100,127791103,601,606,610,601,5848
20240117,105000,124256846,610,608,610,608,2814
20240117,104900,122542616,609,609,610,603,5356
20240117,104800,119283213,608,605,609,605,1255
20240117,104700,118522378,603,605,605,603,88
20240117,104600,118469198,605,602,605,602,3609
20240117,104500,116293218,602,601,606,601,14990
20240117,104400,107261346,603,616,616,598,16150
20240117,104300,97482051,608,599,618,599,32492
20240117,104200,77719873,599,596,599,596,1613
20240117,104100,76758435,600,600,600,600,0
20240117,104000,76758435,600,600,600,600,51
20240117,103900,76727835,600,595,600,595,832
20240117,103800,76229220,596,599,601,596,547
20240117,103700,75902354,601,599,601,599,7070
20240117,103600,71660564,599,591,599,591,8097
20240117,103500,66820627,599,598,599,598,7289
20240117,103400,62461655,598,590,598,590,1600
20240117,103300,61513993,590,588,590,588,2675
20240117,103200,59938383,588,588,588,588,100
20240117,103100,59879583,589,588,589,588,50
20240117,103000,59850171,588,587,588,587,203
20240117,102900,59731005,582,580,582,580,798
20240117,102800,59266965,580,584,584,580,207
20240117,102700,59146891,590,590,590,590,0
20240117,102600,59146891,590,586,590,586,107
20240117,102500,59084185,590,590,590,590,0
20240117,102400,59084185,590,590,590,590,200
20240117,102300,58966185,590,586,590,586,2004
20240117,102200,57785479,584,584,584,584,322
20240117,102100,57597431,582,580,582,580,23799
20240117,102000,43793989,579,579,579,579,0
20240117,101900,43793989,579,580,580,579,1177
20240117,101800,43111506,580,580,580,580,2000
20240117,101700,41951506,580,580,580,580,0
20240117,101600,41951506,580,580,580,580,1002
20240117,101500,41370346,581,581,581,581,3
20240117,101400,41368603,581,581,581,581,1
20240117,101300,41368022,582,582,582,582,0
20240117,101200,41368022,582,582,582,582,0
20240117,101100,41368022,582,582,582,582,0
20240117,101000,41368022,582,582,582,582,1
20240117,100900,41367440,582,582,582,582,99
20240117,100800,41309822,582,582,582,582,1
20240117,100700,41309240,582,582,582,582,0
20240117,100600,41309240,582,582,582,582,0
20240117,100500,41309240,582,581,582,581,12520
20240117,100400,34022957,581,581,581,581,0
20240117,100300,34022957,581,581,581,581,2
20240117,100200,34021795,578,578,578,578,0
20240117,100100,34021795,578,578,578,578,800
20240117,100000,33559395,578,578,578,578,20
20240117,095900,33547835,581,578,581,578,1261
20240117,095800,32815977,581,581,581,581,0
20240117,095700,32815977,581,581,581,581,0
20240117,095600,32815977,581,581,581,581,0
20240117,095500,32815977,581,581,581,581,0
20240117,095400,32815977,581,581,581,581,1
20240117,095300,32815396,581,581,581,581,0
20240117,095200,32815396,581,581,581,581,0
20240117,095100,32815396,581,581,581,581,0
20240117,095000,32815396,581,581,581,581,296
20240117,094900,32643420,581,581,581,581,0
20240117,094800,32643420,581,581,581,581,1
20240117,094700,32642839,580,580,580,580,0
20240117,094600,32642839,580,580,580,580,1
20240117,094500,32642259,581,581,581,578,270
20240117,094400,32485497,581,581,581,581,0
20240117,094300,32485497,581,581,581,581,52
20240117,094200,32455285,581,581,581,581,176
20240117,094100,32353029,581,581,581,581,1578
20240117,094000,31436211,581,581,581,580,89
20240117,093900,31384507,578,581,581,578,6
20240117,093800,31381036,581,581,581,581,12
20240117,093700,31374064,581,577,581,577,1781
20240117,093600,30342423,577,577,577,577,120
20240117,093500,30273183,581,581,581,581,0
20240117,093400,30273183,581,582,582,581,101
20240117,093300,30214501,579,579,579,578,86
20240117,093200,30164716,583,583,583,583,0
20240117,093100,30164716,583,583,583,583,1000
20240117,093000,29581716,579,580,580,579,166
20240117,092900,29485601,583,583,583,583,1
20240117,092800,29485018,581,581,581,581,0
20240117,092700,29485018,581,581,581,581,2000
20240117,092600,28323018,581,581,581,581,1
20240117,092500,28322437,579,579,579,579,10
20240117,092400,28316647,579,576,579,574,4047
20240117,092300,25989264,576,576,576,576,0
20240117,092200,25989264,576,576,576,576,0
20240117,092100,25989264,576,576,576,576,16
20240117,092000,25980048,576,576,576,576,1
20240117,091900,25979472,584,583,584,576,5
20240117,091800,25976562,576,576,584,576,22
20240117,091700,25963731,584,581,584,581,302
20240117,091600,25787366,581,581,581,574,3292
20240117,091500,23885470,583,583,583,583,190
20240117,091400,23774700,590,590,590,590,35
20240117,091300,23754050,590,590,590,590,1
20240117,091200,23753460,583,590,590,583,901
20240117,091100,23221877,590,590,590,590,201
20240117,091000,23103287,582,582,582,582,40
20240117,090900,23080007,582,581,590,581,3410
20240117,090800,21095316,590,590,590,590,201
20240117,090700,20976726,578,578,578,578,0
20240117,090600,20976726,578,580,580,578,23614
20240117,090500,7280608,580,577,580,577,2856
20240117,090400,5628661,572,572,572,572,0
20240117,090300,5628661,572,572,572,572,1
20240117,090200,5628089,574,574,574,574,42
20240117,090100,5603981,571,570,580,569,7526
20240117,090000,1286483,580,569,580,566,2249