stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,192300,354171749,460,460,460,460,22469
20240115,192200,354171749,460,460,460,460,0
20240115,192100,354171749,460,460,460,460,0
20240115,192000,354171749,460,460,460,460,0
20240115,191900,354171749,460,460,460,460,0
20240115,191800,354171749,460,460,460,460,0
20240115,191700,354171749,460,460,460,460,0
20240115,191600,354171749,460,460,460,460,0
20240115,191500,354171749,460,460,460,460,0
20240115,191400,354171749,460,460,460,460,0
20240115,191300,354171749,460,460,460,460,0
20240115,191200,354171749,460,460,460,460,0
20240115,191100,354171749,460,460,460,460,0
20240115,191000,354171749,460,460,460,460,0
20240115,190900,354171749,460,460,460,460,0
20240115,190800,354171749,460,460,460,460,0
20240115,190700,354171749,460,460,460,460,0
20240115,190600,354171749,460,460,460,460,0
20240115,190500,354171749,460,460,460,460,0
20240115,190400,354171749,460,460,460,460,0
20240115,190300,354171749,460,460,460,460,0
20240115,190200,354171749,460,460,460,460,0
20240115,190100,354171749,460,460,460,460,0
20240115,190000,354171749,460,460,460,460,0
20240115,185900,354171749,460,460,460,460,0
20240115,185800,354171749,460,460,460,460,0
20240115,185700,354171749,460,460,460,460,0
20240115,185600,354171749,460,460,460,460,0
20240115,185500,354171749,460,460,460,460,0
20240115,185400,354171749,460,460,460,460,0
20240115,185300,354171749,460,460,460,460,22469
20240115,185200,354171749,460,460,460,460,0
20240115,185100,354171749,460,460,460,460,0
20240115,185000,354171749,460,460,460,460,0
20240115,184900,354171749,460,460,460,460,0
20240115,184800,354171749,460,460,460,460,0
20240115,184700,354171749,460,460,460,460,0
20240115,184600,354171749,460,460,460,460,0
20240115,184500,354171749,460,460,460,460,0
20240115,184400,354171749,460,460,460,460,0
20240115,184300,354171749,460,460,460,460,0
20240115,184200,354171749,460,460,460,460,0
20240115,184100,354171749,460,460,460,460,0
20240115,184000,354171749,460,460,460,460,0
20240115,183900,354171749,460,460,460,460,0
20240115,183800,354171749,460,460,460,460,0
20240115,183700,354171749,460,460,460,460,0
20240115,183600,354171749,460,460,460,460,0
20240115,183500,354171749,460,460,460,460,0
20240115,183400,354171749,460,460,460,460,0
20240115,183300,354171749,460,460,460,460,0
20240115,183200,354171749,460,460,460,460,0
20240115,183100,354171749,460,460,460,460,0
20240115,183000,354171749,460,460,460,460,0
20240115,182900,354171749,460,460,460,460,0
20240115,182800,354171749,460,460,460,460,0
20240115,182700,354171749,460,460,460,460,0
20240115,182600,354171749,460,460,460,460,0
20240115,182500,354171749,460,460,460,460,0
20240115,182400,354171749,460,460,460,460,0
20240115,182300,354171749,460,460,460,460,22469
20240115,182200,354171749,460,460,460,460,0
20240115,182100,354171749,460,460,460,460,0
20240115,182000,354171749,460,460,460,460,0
20240115,181900,354171749,460,460,460,460,0
20240115,181800,354171749,460,460,460,460,0
20240115,181700,354171749,460,460,460,460,0
20240115,181600,354171749,460,460,460,460,0
20240115,181500,354171749,460,460,460,460,0
20240115,181400,354171749,460,460,460,460,0
20240115,181300,354171749,460,460,460,460,0
20240115,181200,354171749,460,460,460,460,0
20240115,181100,354171749,460,460,460,460,0
20240115,181000,354171749,460,460,460,460,0
20240115,180900,354171749,460,460,460,460,0
20240115,180800,354171749,460,460,460,460,0
20240115,180700,354171749,460,460,460,460,0
20240115,180600,354171749,460,460,460,460,0
20240115,180500,354171749,460,460,460,460,0
20240115,180400,354171749,460,460,460,460,0
20240115,180300,354171749,460,460,460,460,0
20240115,180200,354171749,460,460,460,460,0
20240115,180100,354171749,460,460,460,460,0
20240115,180000,354171749,460,460,460,460,0
20240115,175900,354171749,460,460,460,460,0
20240115,175800,354171749,460,460,460,460,0
20240115,175700,354171749,460,460,460,460,0
20240115,175600,354171749,460,460,460,460,0
20240115,175500,354171749,460,460,460,460,0
20240115,175400,354171749,460,460,460,460,0
20240115,175300,354171749,460,460,460,460,22469
20240115,175200,354171749,460,460,460,460,0
20240115,175100,354171749,460,460,460,460,0
20240115,175000,354171749,460,460,460,460,0
20240115,174900,354171749,460,460,460,460,0
20240115,174800,354171749,460,460,460,460,0
20240115,174700,354171749,460,460,460,460,0
20240115,174600,354171749,460,460,460,460,0
20240115,174500,354171749,460,460,460,460,0
20240115,174400,354171749,460,460,460,460,0
20240115,174300,354171749,460,460,460,460,0
20240115,174200,354171749,460,460,460,460,0
20240115,174100,354171749,460,460,460,460,0
20240115,174000,354171749,460,460,460,460,0
20240115,173900,354171749,460,460,460,460,0
20240115,173800,354171749,460,460,460,460,0
20240115,173700,354171749,460,460,460,460,0
20240115,173600,354171749,460,460,460,460,0
20240115,173500,354171749,460,460,460,460,0
20240115,173400,354171749,460,460,460,460,0
20240115,173300,354171749,460,460,460,460,0
20240115,173200,354171749,460,460,460,460,0
20240115,173100,354171749,460,460,460,460,0
20240115,173000,354171749,460,460,460,460,0
20240115,172900,354171749,460,460,460,460,0
20240115,172800,354171749,460,460,460,460,0
20240115,172700,354171749,460,460,460,460,0
20240115,172600,354171749,460,460,460,460,0
20240115,172500,354171749,460,460,460,460,0
20240115,172400,354171749,460,460,460,460,0
20240115,172300,354171749,460,460,460,460,22469
20240115,172200,354171749,460,460,460,460,0
20240115,172100,354171749,460,460,460,460,0
20240115,172000,354171749,460,460,460,460,0
20240115,171900,354171749,460,460,460,460,0
20240115,171800,354171749,460,460,460,460,0
20240115,171700,354171749,460,460,460,460,0
20240115,171600,354171749,460,460,460,460,0
20240115,171500,354171749,460,460,460,460,0
20240115,171400,354171749,460,460,460,460,0
20240115,171300,354171749,460,460,460,460,0
20240115,171200,354171749,460,460,460,460,0
20240115,171100,354171749,460,460,460,460,0
20240115,171000,354171749,460,460,460,460,0
20240115,170900,354171749,460,460,460,460,0
20240115,170800,354171749,460,460,460,460,0
20240115,170700,354171749,460,460,460,460,0
20240115,170600,354171749,460,460,460,460,0
20240115,170500,354171749,460,460,460,460,0
20240115,170400,354171749,460,460,460,460,0
20240115,170300,354171749,460,460,460,460,0
20240115,170200,354171749,460,460,460,460,0
20240115,170100,354171749,460,460,460,460,0
20240115,170000,354171749,460,460,460,460,0
20240115,165900,354171749,460,460,460,460,0
20240115,165800,354171749,460,460,460,460,0
20240115,165700,354171749,460,460,460,460,0
20240115,165600,354171749,460,460,460,460,0
20240115,165500,354171749,460,460,460,460,0
20240115,165400,354171749,460,460,460,460,0
20240115,165300,354171749,460,460,460,460,22469
20240115,165200,354171749,460,460,460,460,0
20240115,165100,354171749,460,460,460,460,0
20240115,165000,354171749,460,460,460,460,0
20240115,164900,354171749,460,460,460,460,0
20240115,164800,354171749,460,460,460,460,0
20240115,164700,354171749,460,460,460,460,0
20240115,164600,354171749,460,460,460,460,0
20240115,164500,354171749,460,460,460,460,0
20240115,164400,354171749,460,460,460,460,0
20240115,164300,354171749,460,460,460,460,0
20240115,164200,354171749,460,460,460,460,0
20240115,164100,354171749,460,460,460,460,0
20240115,164000,354171749,460,460,460,460,0
20240115,163900,354171749,460,460,460,460,0
20240115,163800,354171749,460,460,460,460,0
20240115,163700,354171749,460,460,460,460,0
20240115,163600,354171749,460,460,460,460,0
20240115,163500,354171749,460,460,460,460,0
20240115,163400,354171749,460,460,460,460,0
20240115,163300,354171749,460,460,460,460,0
20240115,163200,354171749,460,460,460,460,0
20240115,163100,354171749,460,460,460,460,0
20240115,163000,354171749,460,460,460,460,0
20240115,162900,354171749,460,460,460,460,0
20240115,162800,354171749,460,460,460,460,0
20240115,162700,354171749,460,460,460,460,0
20240115,162600,354171749,460,460,460,460,0
20240115,162500,354171749,460,460,460,460,0
20240115,162400,354171749,460,460,460,460,0
20240115,162300,354171749,460,460,460,460,22469
20240115,162200,354171749,460,460,460,460,0
20240115,162100,354171749,460,460,460,460,0
20240115,162000,354171749,460,460,460,460,0
20240115,161900,354171749,460,460,460,460,0
20240115,161800,354171749,460,460,460,460,0
20240115,161700,354171749,460,460,460,460,0
20240115,161600,354171749,460,460,460,460,0
20240115,161500,354171749,460,460,460,460,0
20240115,161400,354171749,460,460,460,460,0
20240115,161300,354171749,460,460,460,460,0
20240115,161200,354171749,460,460,460,460,0
20240115,161100,354171749,460,460,460,460,0
20240115,161000,354171749,460,460,460,460,0
20240115,160900,354171749,460,460,460,460,0
20240115,160800,354171749,460,460,460,460,0
20240115,160700,354171749,460,460,460,460,0
20240115,160600,354171749,460,460,460,460,0
20240115,160500,354171749,460,460,460,460,0
20240115,160400,354171749,460,460,460,460,0
20240115,160300,354171749,460,460,460,460,0
20240115,160200,354171749,460,460,460,460,0
20240115,160100,354171749,460,460,460,460,0
20240115,160000,354171749,460,460,460,460,0
20240115,155900,354171749,460,460,460,460,0
20240115,155800,354171749,460,460,460,460,0
20240115,155700,354171749,460,460,460,460,0
20240115,155600,354171749,460,460,460,460,0
20240115,155500,354171749,460,460,460,460,0
20240115,155400,354171749,460,460,460,460,0
20240115,155300,354171749,460,460,460,460,22469
20240115,155200,354171749,460,460,460,460,0
20240115,155100,354171749,460,460,460,460,0
20240115,155000,354171749,460,460,460,460,0
20240115,154900,354171749,460,460,460,460,0
20240115,154800,354171749,460,460,460,460,0
20240115,154700,354171749,460,460,460,460,0
20240115,154600,354171749,460,460,460,460,0
20240115,154500,354171749,460,460,460,460,0
20240115,154400,354171749,460,460,460,460,0
20240115,154300,354171749,460,460,460,460,0
20240115,154200,354171749,460,460,460,460,0
20240115,154100,354171749,460,460,460,460,0
20240115,154000,354171749,460,460,460,460,0
20240115,153900,354171749,460,460,460,460,0
20240115,153800,354171749,460,460,460,460,0
20240115,153700,354171749,460,460,460,460,0
20240115,153600,354171749,460,460,460,460,0
20240115,153500,354171749,460,460,460,460,0
20240115,153400,354171749,460,460,460,460,0
20240115,153300,354171749,460,460,460,460,0
20240115,153200,354171749,460,460,460,460,0
20240115,153100,354171749,460,460,460,460,0
20240115,153000,354171749,460,460,460,460,22469
20240115,152900,343836009,460,460,460,460,0
20240115,152800,343836009,460,460,460,460,0
20240115,152700,343836009,460,460,460,460,0
20240115,152600,343836009,460,460,460,460,0
20240115,152500,343836009,460,460,460,460,0
20240115,152400,343836009,460,460,460,460,0
20240115,152300,343836009,460,460,460,460,0
20240115,152200,343836009,460,460,460,460,0
20240115,152100,343836009,460,460,460,460,0
20240115,152000,343836009,460,460,460,460,0
20240115,151900,343836009,460,460,460,460,0
20240115,151800,343836009,460,460,460,460,0
20240115,151700,343836009,460,460,460,460,120
20240115,151600,343780809,458,458,460,458,38876
20240115,151500,325975597,458,457,458,457,10119
20240115,151400,321351004,458,459,459,458,2944
20240115,151300,320002651,459,459,459,459,0
20240115,151200,320002651,459,459,459,459,1
20240115,151100,320002192,459,458,459,458,51
20240115,151000,319978833,458,459,459,458,1801
20240115,150900,319153974,459,460,460,459,1578
20240115,150800,318429605,460,460,460,460,1000
20240115,150700,317969605,460,459,460,459,112
20240115,150600,317918195,457,458,458,457,4704
20240115,150500,315768466,459,459,459,457,4706
20240115,150400,313613303,460,460,460,460,0
20240115,150300,313613303,460,460,460,460,27
20240115,150200,313600883,460,459,460,459,1413
20240115,150100,312951916,459,459,459,459,17
20240115,150000,312944113,459,459,459,458,6459
20240115,145900,309985790,459,459,459,459,1
20240115,145800,309985331,458,458,458,458,3047
20240115,145700,308589805,459,459,459,459,5
20240115,145600,308587510,459,459,459,459,4999
20240115,145500,306292969,459,459,459,459,0
20240115,145400,306292969,459,459,459,459,20
20240115,145300,306283789,460,460,460,460,553
20240115,145200,306029409,460,460,460,460,7
20240115,145100,306026189,460,460,460,460,112
20240115,145000,305974669,460,460,460,460,55
20240115,144900,305949369,460,460,460,460,0
20240115,144800,305949369,460,459,460,459,1883
20240115,144700,305083190,459,459,459,459,0
20240115,144600,305083190,459,460,460,459,5108
20240115,144500,302738510,460,459,460,459,7980
20240115,144400,299069742,459,459,459,459,148
20240115,144300,299001810,459,459,459,459,21000
20240115,144200,289362810,459,460,460,459,546
20240115,144100,289112150,460,459,460,459,1146
20240115,144000,288586082,459,459,459,459,1350
20240115,143900,287966432,459,459,459,459,89
20240115,143800,287925581,458,459,459,458,2112
20240115,143700,286956174,460,460,460,460,1
20240115,143600,286955714,459,459,459,459,3000
20240115,143500,285578714,459,459,459,459,650
20240115,143400,285280364,459,459,459,459,0
20240115,143300,285280364,459,459,459,459,0
20240115,143200,285280364,459,460,460,459,6000
20240115,143100,282526363,460,460,460,460,519
20240115,143000,282287623,460,460,460,460,30
20240115,142900,282273823,460,460,460,460,100
20240115,142800,282227823,460,460,460,459,10189
20240115,142700,277550883,460,460,460,460,50
20240115,142600,277527883,460,460,460,460,0
20240115,142500,277527883,460,460,460,460,3
20240115,142400,277526503,460,460,460,460,1
20240115,142300,277526043,460,461,461,460,30
20240115,142200,277512233,460,460,460,460,11277
20240115,142100,272324813,461,461,461,461,1
20240115,142000,272324352,461,461,461,461,2410
20240115,141900,271213342,460,460,460,460,0
20240115,141800,271213342,460,460,460,460,0
20240115,141700,271213342,460,460,460,460,0
20240115,141600,271213342,460,460,460,460,696
20240115,141500,270893182,460,459,460,459,3002
20240115,141400,269515262,460,460,460,460,1
20240115,141300,269514802,460,460,460,460,301
20240115,141200,269376342,460,461,461,460,8004
20240115,141100,265694500,460,461,461,460,2
20240115,141000,265693579,460,461,461,460,4275
20240115,140900,263726929,461,461,461,460,869
20240115,140800,263326430,460,460,460,460,0
20240115,140700,263326430,460,461,461,460,4025
20240115,140600,261473843,462,462,462,462,0
20240115,140500,261473843,462,462,462,462,1
20240115,140400,261473381,461,461,461,461,0
20240115,140300,261473381,461,461,461,461,0
20240115,140200,261473381,461,461,461,461,0
20240115,140100,261473381,461,461,461,461,20
20240115,140000,261464161,461,461,461,461,30
20240115,135900,261450331,461,461,461,461,10
20240115,135800,261445721,461,461,461,461,1440
20240115,135700,260781881,461,461,461,461,0
20240115,135600,260781881,461,461,461,461,4
20240115,135500,260780037,461,461,461,461,50
20240115,135400,260756987,462,462,462,462,2
20240115,135300,260756063,461,461,461,461,0
20240115,135200,260756063,461,461,461,461,3
20240115,135100,260754680,461,461,461,461,0
20240115,135000,260754680,461,462,462,461,13
20240115,134900,260748678,462,462,462,462,0
20240115,134800,260748678,462,462,462,462,66
20240115,134700,260718186,463,463,463,463,1
20240115,134600,260717723,463,462,463,462,97
20240115,134500,260672908,462,462,462,462,0
20240115,134400,260672908,462,462,462,462,0
20240115,134300,260672908,462,462,462,462,3215
20240115,134200,259187578,463,463,463,463,501
20240115,134100,258955615,463,463,463,463,1
20240115,134000,258955152,462,462,462,462,2
20240115,133900,258954228,463,463,463,463,1
20240115,133800,258953765,462,462,462,462,0
20240115,133700,258953765,462,462,462,462,1
20240115,133600,258953303,463,463,463,463,0
20240115,133500,258953303,463,463,463,463,2064
20240115,133400,257997671,463,463,463,463,34
20240115,133300,257981929,462,462,462,462,0
20240115,133200,257981929,462,462,462,462,5465
20240115,133100,255457099,462,460,462,460,5389
20240115,133000,252968099,460,461,461,460,1000
20240115,132900,252508068,461,461,461,461,0
20240115,132800,252508068,461,461,461,461,2979
20240115,132700,251134749,462,462,462,462,1
20240115,132600,251134287,462,462,462,462,240
20240115,132500,251023407,461,461,461,461,156
20240115,132400,250951491,461,461,461,461,1
20240115,132300,250951030,462,462,462,462,31
20240115,132200,250936708,460,460,460,460,3001
20240115,132100,249556248,460,461,461,460,259
20240115,132000,249436929,462,461,462,461,338
20240115,131900,249280917,460,460,460,460,1
20240115,131800,249280457,461,461,461,460,157
20240115,131700,249208081,461,461,461,460,4001
20240115,131600,247367607,461,462,462,461,2
20240115,131500,247366684,461,461,461,461,0
20240115,131400,247366684,461,461,461,461,1849
20240115,131300,246514295,460,460,460,460,0
20240115,131200,246514295,460,460,460,460,0
20240115,131100,246514295,460,460,460,460,0
20240115,131000,246514295,460,461,461,460,3001
20240115,130900,245133834,460,460,460,460,0
20240115,130800,245133834,460,461,461,460,400
20240115,130700,244949634,460,460,460,460,1
20240115,130600,244949174,461,461,461,460,1402
20240115,130500,244304252,461,461,461,461,12
20240115,130400,244298720,461,461,461,460,255
20240115,130300,244181166,461,461,461,461,0
20240115,130200,244181166,461,461,461,461,4994
20240115,130100,241878932,461,463,463,461,2
20240115,130000,241878008,462,464,464,462,4843
20240115,125900,239640538,463,463,463,463,1083
20240115,125800,239139109,464,464,464,462,54
20240115,125700,239114059,464,464,464,464,29
20240115,125600,239100603,464,464,464,464,1
20240115,125500,239100139,462,462,462,462,3
20240115,125400,239098753,462,464,464,462,504
20240115,125300,238864900,464,463,464,463,25110
20240115,125200,227237968,464,464,465,464,390
20240115,125100,227057007,464,464,464,463,1699
20240115,125000,226268754,465,465,465,465,1
20240115,124900,226268289,465,465,465,465,3
20240115,124800,226266894,465,463,465,463,301
20240115,124700,226127529,463,463,463,463,120
20240115,124600,226071969,463,464,464,463,7678
20240115,124500,222509378,465,465,465,465,5
20240115,124400,222507053,465,465,465,465,1
20240115,124300,222506588,464,464,464,464,1
20240115,124200,222506124,464,465,465,464,8474
20240115,124100,218565821,466,466,466,466,1923
20240115,124000,217669703,466,466,466,465,26136
20240115,123900,205500935,465,465,465,464,10140
20240115,123800,200785838,465,464,465,464,714
20240115,123700,200454541,464,462,464,462,3308
20240115,123600,198919653,463,462,463,462,368
20240115,123500,198749270,462,462,462,462,3
20240115,123400,198747884,462,464,464,462,1097
20240115,123300,198239963,464,464,464,463,85
20240115,123200,198200525,464,464,464,464,19
20240115,123100,198191709,463,463,463,463,11145
20240115,123000,193031574,463,463,463,462,5551
20240115,122900,190461463,463,462,463,462,6934
20240115,122800,187257954,463,461,463,461,2
20240115,122700,187257030,461,463,463,461,70
20240115,122600,187224654,463,463,463,463,301
20240115,122500,187085291,462,462,462,462,5
20240115,122400,187082981,462,462,462,462,3
20240115,122300,187081595,463,462,463,462,5051
20240115,122200,184748032,461,461,461,461,112
20240115,122100,184696400,461,462,462,461,6076
20240115,122000,181890383,463,463,463,463,3823
20240115,121900,180120334,463,463,463,463,112
20240115,121800,180068478,463,463,463,463,46
20240115,121700,180047180,463,463,463,463,0
20240115,121600,180047180,463,463,463,463,20
20240115,121500,180037920,463,463,463,463,0
20240115,121400,180037920,463,463,463,463,1
20240115,121300,180037457,462,462,462,462,0
20240115,121200,180037457,462,462,462,462,87
20240115,121100,179997263,462,462,462,462,101
20240115,121000,179950601,462,462,462,462,3128
20240115,120900,178505465,462,462,462,462,0
20240115,120800,178505465,462,462,462,462,2
20240115,120700,178504541,462,462,462,462,0
20240115,120600,178504541,462,461,462,461,108
20240115,120500,178454750,461,462,462,461,551
20240115,120400,178200738,461,459,461,459,63689
20240115,120300,148910840,459,459,459,459,0
20240115,120200,148910840,459,458,459,458,4
20240115,120100,148909005,458,458,458,458,0
20240115,120000,148909005,458,458,458,458,0
20240115,115900,148909005,458,459,459,458,12
20240115,115800,148903498,459,458,459,458,12749
20240115,115700,143059413,458,458,458,458,3000
20240115,115600,141685413,458,459,459,458,9915
20240115,115500,137141677,459,459,459,459,329
20240115,115400,136990666,459,459,459,459,2016
20240115,115300,136065322,459,459,459,459,7500
20240115,115200,132622822,459,461,461,459,8001
20240115,115100,128950361,461,461,461,461,0
20240115,115000,128950361,461,460,461,460,1018
20240115,114900,128482079,459,459,459,459,0
20240115,114800,128482079,459,459,459,459,153
20240115,114700,128411852,459,459,459,459,1
20240115,114600,128411393,459,460,460,459,458
20240115,114500,128200714,460,460,460,460,101
20240115,114400,128154254,460,460,460,460,2101
20240115,114300,127187794,460,460,460,460,0
20240115,114200,127187794,460,460,460,460,0
20240115,114100,127187794,460,460,460,460,0
20240115,114000,127187794,460,460,460,460,0
20240115,113900,127187794,460,460,460,460,11
20240115,113800,127182734,460,460,460,460,6
20240115,113700,127179974,460,460,460,460,0
20240115,113600,127179974,460,460,460,459,3
20240115,113500,127178595,459,460,460,459,22
20240115,113400,127168476,460,460,460,460,0
20240115,113300,127168476,460,460,460,460,0
20240115,113200,127168476,460,460,460,460,0
20240115,113100,127168476,460,460,460,460,200
20240115,113000,127076476,460,460,460,460,40
20240115,112900,127058076,460,460,460,460,2
20240115,112800,127057156,459,460,460,459,949
20240115,112700,126621539,459,459,459,459,420
20240115,112600,126428759,459,459,459,459,550
20240115,112500,126176309,459,459,459,459,4453
20240115,112400,124132382,459,459,459,459,50
20240115,112300,124109432,459,459,459,459,0
20240115,112200,124109432,459,459,459,459,0
20240115,112100,124109432,459,459,459,459,0
20240115,112000,124109432,459,459,459,459,0
20240115,111900,124109432,459,459,459,459,0
20240115,111800,124109432,459,459,459,459,4060
20240115,111700,122245892,459,459,459,459,72
20240115,111600,122212844,459,459,459,459,51
20240115,111500,122189435,459,459,459,459,5945
20240115,111400,119460680,460,460,460,460,0
20240115,111300,119460680,460,460,460,460,819
20240115,111200,119083940,461,460,461,460,1467
20240115,111100,118408906,460,460,460,460,104
20240115,111000,118361066,460,461,461,460,2278
20240115,110900,117313184,460,460,460,460,4242
20240115,110800,115361864,460,460,460,460,0
20240115,110700,115361864,460,459,460,458,145
20240115,110600,115295416,460,459,460,459,1996
20240115,110500,114379245,458,458,458,458,100
20240115,110400,114333445,458,459,459,458,296
20240115,110300,114197760,459,459,459,459,76
20240115,110200,114162876,459,459,459,459,433
20240115,110100,113964129,459,459,459,459,150
20240115,110000,113895279,459,457,459,457,6808
20240115,105900,110783773,459,458,459,458,418
20240115,105800,110592292,458,458,458,458,500
20240115,105700,110363292,458,457,458,457,1700
20240115,105600,109585192,457,458,458,457,28
20240115,105500,109572388,458,458,458,458,6885
20240115,105400,106419058,458,458,458,458,20
20240115,105300,106409898,458,459,459,458,338
20240115,105200,106255092,458,458,458,458,0
20240115,105100,106255092,458,458,458,458,501
20240115,105000,106025634,458,458,458,458,500
20240115,104900,105796634,459,459,459,459,31
20240115,104800,105782405,459,459,459,459,0
20240115,104700,105782405,459,459,459,458,4633
20240115,104600,103659961,459,459,459,459,1300
20240115,104500,103063261,459,459,459,458,1501
20240115,104400,102375302,459,459,459,459,1004
20240115,104300,101914466,458,459,459,458,6284
20240115,104200,99031608,459,459,459,459,300
20240115,104100,98893908,460,460,460,460,0
20240115,104000,98893908,460,460,460,460,100
20240115,103900,98847908,460,460,460,460,199
20240115,103800,98756368,460,460,460,460,2112
20240115,103700,97784848,462,462,462,462,0
20240115,103600,97784848,462,461,462,461,8
20240115,103500,97781157,461,461,462,461,3027
20240115,103400,96385707,460,460,460,460,108
20240115,103300,96336027,460,461,461,460,2440
20240115,103200,95211188,460,460,460,460,96
20240115,103100,95167028,460,460,460,459,2251
20240115,103000,94132769,460,460,460,460,197
20240115,102900,94042149,461,461,461,461,1
20240115,102800,94041688,460,459,460,459,2301
20240115,102700,92984129,459,459,459,458,9626
20240115,102600,88566295,459,459,459,459,1290
20240115,102500,87974185,459,461,461,459,10588
20240115,102400,83106219,461,461,462,461,669
20240115,102300,82797746,460,460,460,460,600
20240115,102200,82521746,462,462,462,462,0
20240115,102100,82521746,462,461,462,461,5310
20240115,102000,80073835,462,461,462,461,2716
20240115,101900,78821743,461,460,461,460,7
20240115,101800,78818520,461,461,461,461,4
20240115,101700,78816676,461,461,461,461,117
20240115,101600,78762739,461,461,461,461,1
20240115,101500,78762278,461,460,461,460,2271
20240115,101400,77716496,460,460,460,460,3538
20240115,101300,76089016,460,460,460,460,1200
20240115,101200,75537016,461,461,461,461,3
20240115,101100,75535633,461,461,461,461,2524
20240115,101000,74372069,462,462,462,462,0
20240115,100900,74372069,462,463,463,462,2005
20240115,100800,73445758,462,463,463,462,3136
20240115,100700,71993926,463,463,463,463,1342
20240115,100600,71372580,462,462,462,462,3568
20240115,100500,69724164,462,462,462,462,500
20240115,100400,69493164,461,461,461,461,1708
20240115,100300,68705776,461,461,461,461,303
20240115,100200,68566093,460,461,461,460,3016
20240115,100100,67176717,461,461,461,460,6125
20240115,100000,64356092,460,460,460,460,5000
20240115,095900,62056092,460,460,460,459,8232
20240115,095800,58270372,460,460,460,460,21
20240115,095700,58260712,460,460,460,460,1
20240115,095600,58260252,460,460,460,460,1
20240115,095500,58259792,459,459,459,459,350
20240115,095400,58099142,459,459,459,459,5
20240115,095300,58096847,460,460,460,460,2
20240115,095200,58095927,460,459,460,459,2
20240115,095100,58095008,459,459,459,459,306
20240115,095000,57954554,460,458,460,458,4006
20240115,094900,56116763,459,458,459,458,1714
20240115,094800,55331734,458,459,459,458,8421
20240115,094700,51471912,459,459,459,459,302
20240115,094600,51333294,459,459,459,459,110
20240115,094500,51282804,459,459,459,458,701
20240115,094400,50961046,459,459,459,458,198
20240115,094300,50870165,459,459,459,459,33
20240115,094200,50855018,459,459,459,458,123
20240115,094100,50798562,459,459,459,458,130
20240115,094000,50738893,459,458,459,458,1747
20240115,093900,49938713,458,457,458,457,517
20240115,093800,49701987,458,458,458,458,151
20240115,093700,49632829,458,458,458,457,44
20240115,093600,49612678,458,458,458,458,10
20240115,093500,49608098,458,458,458,457,4
20240115,093400,49606267,459,459,459,458,5
20240115,093300,49603973,456,457,457,456,8035
20240115,093200,45938884,459,457,459,456,11320
20240115,093100,40768093,457,458,458,457,144
20240115,093000,40702185,458,458,458,458,7
20240115,092900,40698979,457,456,457,456,4941
20240115,092800,38440943,456,458,458,456,9853
20240115,092700,33942975,458,457,458,457,6650
20240115,092600,30898747,457,458,458,457,13
20240115,092500,30892799,458,457,458,457,245
20240115,092400,30780789,457,457,457,457,1
20240115,092300,30780332,458,458,458,458,2
20240115,092200,30779416,458,458,458,457,153
20240115,092100,30709343,458,457,458,456,2023
20240115,092000,29786130,457,455,457,455,5446
20240115,091900,27307747,455,458,458,455,3032
20240115,091800,25925990,457,457,457,457,1856
20240115,091700,25077798,457,456,457,456,387
20240115,091600,24900964,457,458,458,457,1216
20240115,091500,24345247,458,456,458,456,1247
20240115,091400,23776309,458,457,458,457,974
20240115,091300,23331164,457,458,458,457,20
20240115,091200,23322005,458,458,458,458,1456
20240115,091100,22655157,458,454,458,454,6307
20240115,091000,19781192,453,455,455,453,2001
20240115,090900,18873187,454,456,456,454,2622
20240115,090800,17682755,454,456,456,454,2073
20240115,090700,16741437,455,455,455,455,3924
20240115,090600,14956017,455,455,455,455,56
20240115,090500,14930537,453,457,457,453,461
20240115,090400,14720470,453,454,458,452,7232
20240115,090300,11444178,458,458,458,458,201
20240115,090200,11352120,453,457,457,453,17831
20240115,090100,3228500,459,460,460,456,3115
20240115,090000,1807136,460,456,460,456,3963