stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192300,370584511,439,439,439,439,4650
20240117,192200,370584511,439,439,439,439,0
20240117,192100,370584511,439,439,439,439,0
20240117,192000,370584511,439,439,439,439,0
20240117,191900,370584511,439,439,439,439,0
20240117,191800,370584511,439,439,439,439,0
20240117,191700,370584511,439,439,439,439,0
20240117,191600,370584511,439,439,439,439,0
20240117,191500,370584511,439,439,439,439,0
20240117,191400,370584511,439,439,439,439,0
20240117,191300,370584511,439,439,439,439,0
20240117,191200,370584511,439,439,439,439,0
20240117,191100,370584511,439,439,439,439,0
20240117,191000,370584511,439,439,439,439,0
20240117,190900,370584511,439,439,439,439,0
20240117,190800,370584511,439,439,439,439,0
20240117,190700,370584511,439,439,439,439,0
20240117,190600,370584511,439,439,439,439,0
20240117,190500,370584511,439,439,439,439,0
20240117,190400,370584511,439,439,439,439,0
20240117,190300,370584511,439,439,439,439,0
20240117,190200,370584511,439,439,439,439,0
20240117,190100,370584511,439,439,439,439,0
20240117,190000,370584511,439,439,439,439,0
20240117,185900,370584511,439,439,439,439,0
20240117,185800,370584511,439,439,439,439,0
20240117,185700,370584511,439,439,439,439,0
20240117,185600,370584511,439,439,439,439,0
20240117,185500,370584511,439,439,439,439,0
20240117,185400,370584511,439,439,439,439,0
20240117,185300,370584511,439,439,439,439,4650
20240117,185200,370584511,439,439,439,439,0
20240117,185100,370584511,439,439,439,439,0
20240117,185000,370584511,439,439,439,439,0
20240117,184900,370584511,439,439,439,439,0
20240117,184800,370584511,439,439,439,439,0
20240117,184700,370584511,439,439,439,439,0
20240117,184600,370584511,439,439,439,439,0
20240117,184500,370584511,439,439,439,439,0
20240117,184400,370584511,439,439,439,439,0
20240117,184300,370584511,439,439,439,439,0
20240117,184200,370584511,439,439,439,439,0
20240117,184100,370584511,439,439,439,439,0
20240117,184000,370584511,439,439,439,439,0
20240117,183900,370584511,439,439,439,439,0
20240117,183800,370584511,439,439,439,439,0
20240117,183700,370584511,439,439,439,439,0
20240117,183600,370584511,439,439,439,439,0
20240117,183500,370584511,439,439,439,439,0
20240117,183400,370584511,439,439,439,439,0
20240117,183300,370584511,439,439,439,439,0
20240117,183200,370584511,439,439,439,439,0
20240117,183100,370584511,439,439,439,439,0
20240117,183000,370584511,439,439,439,439,0
20240117,182900,370584511,439,439,439,439,0
20240117,182800,370584511,439,439,439,439,0
20240117,182700,370584511,439,439,439,439,0
20240117,182600,370584511,439,439,439,439,0
20240117,182500,370584511,439,439,439,439,0
20240117,182400,370584511,439,439,439,439,0
20240117,182300,370584511,439,439,439,439,4650
20240117,182200,370584511,439,439,439,439,0
20240117,182100,370584511,439,439,439,439,0
20240117,182000,370584511,439,439,439,439,0
20240117,181900,370584511,439,439,439,439,0
20240117,181800,370584511,439,439,439,439,0
20240117,181700,370584511,439,439,439,439,0
20240117,181600,370584511,439,439,439,439,0
20240117,181500,370584511,439,439,439,439,0
20240117,181400,370584511,439,439,439,439,0
20240117,181300,370584511,439,439,439,439,0
20240117,181200,370584511,439,439,439,439,0
20240117,181100,370584511,439,439,439,439,0
20240117,181000,370584511,439,439,439,439,0
20240117,180900,370584511,439,439,439,439,0
20240117,180800,370584511,439,439,439,439,0
20240117,180700,370584511,439,439,439,439,0
20240117,180600,370584511,439,439,439,439,0
20240117,180500,370584511,439,439,439,439,0
20240117,180400,370584511,439,439,439,439,0
20240117,180300,370584511,439,439,439,439,0
20240117,180200,370584511,439,439,439,439,0
20240117,180100,370584511,439,439,439,439,0
20240117,180000,370584511,439,439,439,439,0
20240117,175900,370584511,439,439,439,439,0
20240117,175800,370584511,439,439,439,439,0
20240117,175700,370584511,439,439,439,439,0
20240117,175600,370584511,439,439,439,439,0
20240117,175500,370584511,439,439,439,439,0
20240117,175400,370584511,439,439,439,439,0
20240117,175300,370584511,439,439,439,439,4650
20240117,175200,370584511,439,439,439,439,0
20240117,175100,370584511,439,439,439,439,0
20240117,175000,370584511,439,439,439,439,0
20240117,174900,370584511,439,439,439,439,0
20240117,174800,370584511,439,439,439,439,0
20240117,174700,370584511,439,439,439,439,0
20240117,174600,370584511,439,439,439,439,0
20240117,174500,370584511,439,439,439,439,0
20240117,174400,370584511,439,439,439,439,0
20240117,174300,370584511,439,439,439,439,0
20240117,174200,370584511,439,439,439,439,0
20240117,174100,370584511,439,439,439,439,0
20240117,174000,370584511,439,439,439,439,0
20240117,173900,370584511,439,439,439,439,0
20240117,173800,370584511,439,439,439,439,0
20240117,173700,370584511,439,439,439,439,0
20240117,173600,370584511,439,439,439,439,0
20240117,173500,370584511,439,439,439,439,0
20240117,173400,370584511,439,439,439,439,0
20240117,173300,370584511,439,439,439,439,0
20240117,173200,370584511,439,439,439,439,0
20240117,173100,370584511,439,439,439,439,0
20240117,173000,370584511,439,439,439,439,0
20240117,172900,370584511,439,439,439,439,0
20240117,172800,370584511,439,439,439,439,0
20240117,172700,370584511,439,439,439,439,0
20240117,172600,370584511,439,439,439,439,0
20240117,172500,370584511,439,439,439,439,0
20240117,172400,370584511,439,439,439,439,0
20240117,172300,370584511,439,439,439,439,4650
20240117,172200,370584511,439,439,439,439,0
20240117,172100,370584511,439,439,439,439,0
20240117,172000,370584511,439,439,439,439,0
20240117,171900,370584511,439,439,439,439,0
20240117,171800,370584511,439,439,439,439,0
20240117,171700,370584511,439,439,439,439,0
20240117,171600,370584511,439,439,439,439,0
20240117,171500,370584511,439,439,439,439,0
20240117,171400,370584511,439,439,439,439,0
20240117,171300,370584511,439,439,439,439,0
20240117,171200,370584511,439,439,439,439,0
20240117,171100,370584511,439,439,439,439,0
20240117,171000,370584511,439,439,439,439,0
20240117,170900,370584511,439,439,439,439,0
20240117,170800,370584511,439,439,439,439,0
20240117,170700,370584511,439,439,439,439,0
20240117,170600,370584511,439,439,439,439,0
20240117,170500,370584511,439,439,439,439,0
20240117,170400,370584511,439,439,439,439,0
20240117,170300,370584511,439,439,439,439,0
20240117,170200,370584511,439,439,439,439,0
20240117,170100,370584511,439,439,439,439,0
20240117,170000,370584511,439,439,439,439,0
20240117,165900,370584511,439,439,439,439,0
20240117,165800,370584511,439,439,439,439,0
20240117,165700,370584511,439,439,439,439,0
20240117,165600,370584511,439,439,439,439,0
20240117,165500,370584511,439,439,439,439,0
20240117,165400,370584511,439,439,439,439,0
20240117,165300,370584511,439,439,439,439,4650
20240117,165200,370584511,439,439,439,439,0
20240117,165100,370584511,439,439,439,439,0
20240117,165000,370584511,439,439,439,439,0
20240117,164900,370584511,439,439,439,439,0
20240117,164800,370584511,439,439,439,439,0
20240117,164700,370584511,439,439,439,439,0
20240117,164600,370584511,439,439,439,439,0
20240117,164500,370584511,439,439,439,439,0
20240117,164400,370584511,439,439,439,439,0
20240117,164300,370584511,439,439,439,439,0
20240117,164200,370584511,439,439,439,439,0
20240117,164100,370584511,439,439,439,439,0
20240117,164000,370584511,439,439,439,439,0
20240117,163900,370584511,439,439,439,439,0
20240117,163800,370584511,439,439,439,439,0
20240117,163700,370584511,439,439,439,439,0
20240117,163600,370584511,439,439,439,439,0
20240117,163500,370584511,439,439,439,439,0
20240117,163400,370584511,439,439,439,439,0
20240117,163300,370584511,439,439,439,439,0
20240117,163200,370584511,439,439,439,439,0
20240117,163100,370584511,439,439,439,439,0
20240117,163000,370584511,439,439,439,439,0
20240117,162900,370584511,439,439,439,439,0
20240117,162800,370584511,439,439,439,439,0
20240117,162700,370584511,439,439,439,439,0
20240117,162600,370584511,439,439,439,439,0
20240117,162500,370584511,439,439,439,439,0
20240117,162400,370584511,439,439,439,439,0
20240117,162300,370584511,439,439,439,439,4650
20240117,162200,370584511,439,439,439,439,0
20240117,162100,370584511,439,439,439,439,0
20240117,162000,370584511,439,439,439,439,0
20240117,161900,370584511,439,439,439,439,0
20240117,161800,370584511,439,439,439,439,0
20240117,161700,370584511,439,439,439,439,0
20240117,161600,370584511,439,439,439,439,0
20240117,161500,370584511,439,439,439,439,0
20240117,161400,370584511,439,439,439,439,0
20240117,161300,370584511,439,439,439,439,0
20240117,161200,370584511,439,439,439,439,0
20240117,161100,370584511,439,439,439,439,0
20240117,161000,370584511,439,439,439,439,0
20240117,160900,370584511,439,439,439,439,0
20240117,160800,370584511,439,439,439,439,0
20240117,160700,370584511,439,439,439,439,0
20240117,160600,370584511,439,439,439,439,0
20240117,160500,370584511,439,439,439,439,0
20240117,160400,370584511,439,439,439,439,0
20240117,160300,370584511,439,439,439,439,0
20240117,160200,370584511,439,439,439,439,0
20240117,160100,370584511,439,439,439,439,0
20240117,160000,370584511,439,439,439,439,0
20240117,155900,370584511,439,439,439,439,0
20240117,155800,370584511,439,439,439,439,0
20240117,155700,370584511,439,439,439,439,0
20240117,155600,370584511,439,439,439,439,0
20240117,155500,370584511,439,439,439,439,0
20240117,155400,370584511,439,439,439,439,0
20240117,155300,370584511,439,439,439,439,4650
20240117,155200,370584511,439,439,439,439,0
20240117,155100,370584511,439,439,439,439,0
20240117,155000,370584511,439,439,439,439,0
20240117,154900,370584511,439,439,439,439,0
20240117,154800,370584511,439,439,439,439,0
20240117,154700,370584511,439,439,439,439,0
20240117,154600,370584511,439,439,439,439,0
20240117,154500,370584511,439,439,439,439,0
20240117,154400,370584511,439,439,439,439,0
20240117,154300,370584511,439,439,439,439,0
20240117,154200,370584511,439,439,439,439,0
20240117,154100,370584511,439,439,439,439,0
20240117,154000,370584511,439,439,439,439,0
20240117,153900,370584511,439,439,439,439,0
20240117,153800,370584511,439,439,439,439,0
20240117,153700,370584511,439,439,439,439,0
20240117,153600,370584511,439,439,439,439,0
20240117,153500,370584511,439,439,439,439,0
20240117,153400,370584511,439,439,439,439,0
20240117,153300,370584511,439,439,439,439,0
20240117,153200,370584511,439,439,439,439,0
20240117,153100,370584511,439,439,439,439,0
20240117,153000,370584511,439,439,439,439,4650
20240117,152900,368543161,440,440,440,440,0
20240117,152800,368543161,440,440,440,440,0
20240117,152700,368543161,440,440,440,440,0
20240117,152600,368543161,440,440,440,440,0
20240117,152500,368543161,440,440,440,440,0
20240117,152400,368543161,440,440,440,440,0
20240117,152300,368543161,440,440,440,440,0
20240117,152200,368543161,440,440,440,440,0
20240117,152100,368543161,440,440,440,440,0
20240117,152000,368543161,440,440,440,440,0
20240117,151900,368543161,440,440,440,440,204
20240117,151800,368453401,440,440,440,440,1240
20240117,151700,367907801,440,440,440,440,507
20240117,151600,367684721,440,440,440,440,300
20240117,151500,367552721,440,440,440,440,40
20240117,151400,367535121,440,440,440,440,583
20240117,151300,367278601,439,440,440,439,2664
20240117,151200,366108741,439,440,440,439,2397
20240117,151100,365056231,440,440,440,440,204
20240117,151000,364966471,440,439,440,439,75
20240117,150900,364933536,440,439,440,439,4
20240117,150800,364931779,440,440,440,440,943
20240117,150700,364516859,439,439,439,439,1000
20240117,150600,364077859,439,439,439,439,0
20240117,150500,364077859,439,439,439,439,2
20240117,150400,364076981,439,439,439,439,1000
20240117,150300,363637981,440,439,440,439,6103
20240117,150200,360952760,439,440,440,439,600
20240117,150100,360689160,439,439,439,439,3159
20240117,150000,359302359,439,439,439,439,0
20240117,145900,359302359,439,439,439,439,1727
20240117,145800,358544206,439,439,439,439,1003
20240117,145700,358103889,439,439,439,438,424
20240117,145600,357918173,438,439,439,438,1007
20240117,145500,357476210,439,439,439,439,0
20240117,145400,357476210,439,439,439,439,331
20240117,145300,357330901,439,439,439,439,5404
20240117,145200,354958545,439,439,439,439,9494
20240117,145100,350790679,440,440,440,440,1855
20240117,145000,349974479,440,440,440,440,11364
20240117,144900,344974319,439,439,440,439,2913
20240117,144800,343695272,440,440,440,440,0
20240117,144700,343695272,440,439,440,439,110
20240117,144600,343646879,440,440,440,440,4
20240117,144500,343645119,440,440,440,440,60
20240117,144400,343618719,440,439,440,439,1501
20240117,144300,342959779,440,440,440,440,3063
20240117,144200,341612059,440,440,440,440,3
20240117,144100,341610739,440,440,440,440,220
20240117,144000,341513939,439,439,439,439,0
20240117,143900,341513939,439,440,440,439,149
20240117,143800,341448487,440,440,440,440,0
20240117,143700,341448487,440,439,440,439,9582
20240117,143600,337241439,440,440,440,440,1
20240117,143500,337240999,440,440,440,440,0
20240117,143400,337240999,440,440,440,440,3592
20240117,143300,335660519,440,440,440,440,70
20240117,143200,335629719,440,440,440,440,59
20240117,143100,335603759,440,440,440,440,0
20240117,143000,335603759,440,440,440,440,1000
20240117,142900,335163759,441,441,441,441,103
20240117,142800,335118336,441,441,441,441,2
20240117,142700,335117454,440,440,440,440,0
20240117,142600,335117454,440,440,440,440,50
20240117,142500,335095454,440,440,440,440,100
20240117,142400,335051454,440,440,440,440,0
20240117,142300,335051454,440,440,440,440,0
20240117,142200,335051454,440,440,440,440,0
20240117,142100,335051454,440,440,440,439,5950
20240117,142000,332434255,439,440,440,439,15
20240117,141900,332427658,440,440,440,440,0
20240117,141800,332427658,440,440,440,440,0
20240117,141700,332427658,440,440,440,440,1088
20240117,141600,331948938,440,440,440,440,0
20240117,141500,331948938,440,440,440,440,0
20240117,141400,331948938,440,440,440,440,0
20240117,141300,331948938,440,440,440,440,3000
20240117,141200,330628938,440,440,440,440,0
20240117,141100,330628938,440,440,440,440,500
20240117,141000,330408938,440,440,440,440,0
20240117,140900,330408938,440,440,440,440,0
20240117,140800,330408938,440,440,440,440,6249
20240117,140700,327659378,440,442,442,440,64
20240117,140600,327631216,441,441,442,441,3748
20240117,140500,325978346,442,442,442,442,0
20240117,140400,325978346,442,442,442,442,11
20240117,140300,325973484,442,442,442,442,0
20240117,140200,325973484,442,442,442,442,2
20240117,140100,325972600,442,442,442,442,57
20240117,140000,325947406,441,442,442,441,525
20240117,135900,325715856,442,443,443,442,8393
20240117,135800,322005710,442,443,443,442,1134
20240117,135700,321503368,443,443,443,443,92
20240117,135600,321462612,442,443,443,442,205
20240117,135500,321371847,443,443,443,443,9
20240117,135400,321367860,442,442,442,442,932
20240117,135300,320955916,443,443,443,443,50
20240117,135200,320933766,443,443,443,443,3
20240117,135100,320932437,442,442,442,442,140
20240117,135000,320870557,442,442,442,442,0
20240117,134900,320870557,442,442,442,442,10732
20240117,134800,316127013,441,441,441,441,0
20240117,134700,316127013,441,441,441,441,0
20240117,134600,316127013,441,440,441,440,5496
20240117,134500,313708480,440,440,440,440,1135
20240117,134400,313209080,440,440,440,440,0
20240117,134300,313209080,440,440,440,440,527
20240117,134200,312977200,440,439,440,439,1477
20240117,134100,312328514,439,439,439,439,1000
20240117,134000,311889514,439,439,439,439,2752
20240117,133900,310681386,440,440,440,440,500
20240117,133800,310461386,439,439,439,439,5
20240117,133700,310459191,439,439,439,439,2
20240117,133600,310458313,439,439,439,439,881
20240117,133500,310071554,439,440,440,439,4163
20240117,133400,308242996,439,439,439,439,0
20240117,133300,308242996,439,440,440,439,4024
20240117,133200,306472440,442,442,442,442,0
20240117,133100,306472440,442,440,442,440,2155
20240117,133000,305524160,442,442,442,442,1
20240117,132900,305523718,440,440,440,440,2149
20240117,132800,304578158,440,440,440,440,4
20240117,132700,304576398,442,442,442,442,1
20240117,132600,304575956,440,440,440,440,100
20240117,132500,304531956,441,441,441,441,0
20240117,132400,304531956,441,441,441,441,1
20240117,132300,304531515,441,441,441,441,1
20240117,132200,304531074,442,442,442,442,136
20240117,132100,304470962,442,442,442,442,500
20240117,132000,304249962,442,442,442,442,1
20240117,131900,304249520,440,440,440,440,2
20240117,131800,304248640,439,440,440,439,171
20240117,131700,304173508,441,441,441,441,0
20240117,131600,304173508,441,441,441,441,2
20240117,131500,304172626,441,441,441,440,410
20240117,131400,303992016,440,440,440,440,0
20240117,131300,303992016,440,440,440,440,0
20240117,131200,303992016,440,440,440,440,10
20240117,131100,303987616,440,440,440,440,810
20240117,131000,303631216,440,441,441,440,1003
20240117,130900,303189893,440,440,440,440,0
20240117,130800,303189893,440,440,440,440,0
20240117,130700,303189893,440,440,440,440,0
20240117,130600,303189893,440,440,440,440,1
20240117,130500,303189453,441,440,441,440,43
20240117,130400,303170491,440,441,441,440,34727
20240117,130300,287890411,441,441,442,441,1201
20240117,130200,287360759,441,441,441,440,1188
20240117,130100,286837153,441,441,441,441,1
20240117,130000,286836712,441,441,441,441,552
20240117,125900,286593280,441,441,441,441,105
20240117,125800,286546975,441,441,441,441,200
20240117,125700,286458775,441,441,441,441,0
20240117,125600,286458775,441,441,441,441,91
20240117,125500,286418644,441,441,441,441,1563
20240117,125400,285729361,441,441,441,441,0
20240117,125300,285729361,441,441,441,441,0
20240117,125200,285729361,441,442,442,441,2205
20240117,125100,284756728,442,442,442,442,0
20240117,125000,284756728,442,442,442,442,0
20240117,124900,284756728,442,441,442,441,5001
20240117,124800,282551286,443,443,443,443,5
20240117,124700,282549071,443,441,443,441,341
20240117,124600,282398010,441,441,443,441,1678
20240117,124500,281654660,443,442,443,442,3220
20240117,124400,280230420,443,443,443,443,50
20240117,124300,280208270,442,442,443,442,3006
20240117,124200,278879613,443,443,444,442,2380
20240117,124100,277827272,443,443,443,442,8523
20240117,124000,274055482,443,442,443,442,282
20240117,123900,273930836,442,444,444,442,1008
20240117,123800,273484287,444,443,444,443,2062
20240117,123700,272568760,444,444,444,442,12054
20240117,123600,267226784,443,442,443,442,4600
20240117,123500,265189584,442,442,442,442,0
20240117,123400,265189584,442,442,442,442,1
20240117,123300,265189142,441,441,441,441,2
20240117,123200,265188260,441,441,441,441,1
20240117,123100,265187819,443,443,443,443,12
20240117,123000,265182503,443,443,443,443,0
20240117,122900,265182503,443,443,443,443,13
20240117,122800,265176744,443,443,443,443,100
20240117,122700,265132444,443,443,443,443,25
20240117,122600,265121369,443,443,443,443,279
20240117,122500,264997772,443,443,443,443,3
20240117,122400,264996443,443,443,443,443,1
20240117,122300,264996000,442,442,442,442,29
20240117,122200,264983182,442,442,442,442,10000
20240117,122100,260563182,442,442,442,442,4
20240117,122000,260561414,442,441,442,441,21
20240117,121900,260552152,441,441,441,441,0
20240117,121800,260552152,441,441,441,441,1
20240117,121700,260551711,439,439,439,439,7185
20240117,121600,257397496,439,439,439,439,0
20240117,121500,257397496,439,439,439,439,999
20240117,121400,256958935,439,439,439,438,10204
20240117,121300,252486267,439,440,440,439,4
20240117,121200,252484510,439,439,439,439,39
20240117,121100,252467389,439,439,439,439,40
20240117,121000,252449829,440,440,440,440,68
20240117,120900,252419909,438,438,438,438,0
20240117,120800,252419909,438,438,438,438,0
20240117,120700,252419909,438,438,438,438,0
20240117,120600,252419909,438,438,438,438,0
20240117,120500,252419909,438,438,438,438,0
20240117,120400,252419909,438,438,438,438,0
20240117,120300,252419909,438,440,440,438,101
20240117,120200,252375471,440,441,441,440,23
20240117,120100,252365338,438,441,441,438,2086
20240117,120000,251451664,437,437,437,437,0
20240117,115900,251451664,437,437,437,437,0
20240117,115800,251451664,437,441,441,437,9204
20240117,115700,247419172,441,441,441,441,0
20240117,115600,247419172,441,441,441,441,2
20240117,115500,247418290,441,441,441,441,1
20240117,115400,247417849,441,441,441,441,324
20240117,115300,247274965,441,441,441,441,1978
20240117,115200,246402667,441,441,441,441,0
20240117,115100,246402667,441,441,441,441,63
20240117,115000,246374884,441,441,441,441,2
20240117,114900,246374002,441,441,441,441,498
20240117,114800,246154384,441,440,441,438,10001
20240117,114700,241768798,442,442,442,442,36
20240117,114600,241752886,442,442,442,442,14
20240117,114500,241746698,442,440,442,440,91
20240117,114400,241706656,442,442,442,442,3
20240117,114300,241705330,442,441,442,441,57
20240117,114200,241680192,441,441,441,441,1002
20240117,114100,241238310,441,441,441,441,1
20240117,114000,241237869,439,439,439,439,0
20240117,113900,241237869,439,440,440,439,308
20240117,113800,241102350,440,440,440,440,15
20240117,113700,241095750,440,439,440,439,212
20240117,113600,241002480,440,440,440,440,144
20240117,113500,240939120,440,440,440,440,200
20240117,113400,240851120,440,440,440,440,0
20240117,113300,240851120,440,440,440,440,8
20240117,113200,240847600,440,440,440,440,41
20240117,113100,240829560,440,440,440,440,15
20240117,113000,240822960,440,437,440,437,5
20240117,112900,240820772,440,438,440,437,27522
20240117,112800,228788242,438,440,440,438,3001
20240117,112700,227473696,440,440,440,440,160
20240117,112600,227403296,440,440,440,440,39
20240117,112500,227386136,438,438,438,438,3002
20240117,112400,226071260,440,439,440,439,202
20240117,112300,225982580,439,440,440,439,47220
20240117,112200,205252496,440,440,440,440,1200
20240117,112100,204724496,440,440,440,440,808
20240117,112000,204368976,440,440,440,440,500
20240117,111900,204148976,440,440,440,440,0
20240117,111800,204148976,440,441,441,440,3917
20240117,111700,202423579,441,441,441,440,3630
20240117,111600,200823756,441,443,443,441,284
20240117,111500,200698227,443,443,443,443,0
20240117,111400,200698227,443,443,444,443,2228
20240117,111300,199709223,443,443,443,443,1000
20240117,111200,199266223,443,443,443,443,212
20240117,111100,199172307,442,442,442,442,100
20240117,111000,199128107,442,442,442,442,200
20240117,110900,199039707,442,442,442,442,0
20240117,110800,199039707,442,443,443,442,3028
20240117,110700,197701321,442,442,442,442,100
20240117,110600,197657121,442,442,442,442,839
20240117,110500,197286283,441,441,441,441,10
20240117,110400,197281873,442,442,442,442,1
20240117,110300,197281431,441,441,441,441,500
20240117,110200,197060931,442,442,442,442,1
20240117,110100,197060489,442,442,442,442,10
20240117,110000,197056069,442,442,442,442,250
20240117,105900,196945569,442,442,442,442,1
20240117,105800,196945127,441,441,441,441,554
20240117,105700,196700813,441,442,442,441,1005
20240117,105600,196256608,441,441,441,441,0
20240117,105500,196256608,441,441,441,441,0
20240117,105400,196256608,441,442,442,441,1029
20240117,105300,195802817,440,440,440,440,0
20240117,105200,195802817,440,440,440,440,0
20240117,105100,195802817,440,440,440,440,0
20240117,105000,195802817,440,440,440,440,0
20240117,104900,195802817,440,440,440,440,30
20240117,104800,195789617,440,440,440,440,0
20240117,104700,195789617,440,442,442,440,14455
20240117,104600,189424059,442,442,442,442,0
20240117,104500,189424059,442,442,442,442,0
20240117,104400,189424059,442,442,442,442,0
20240117,104300,189424059,442,442,442,442,414
20240117,104200,189241071,442,442,442,442,405
20240117,104100,189062061,442,442,442,442,1
20240117,104000,189061619,442,442,442,442,0
20240117,103900,189061619,442,442,442,442,12
20240117,103800,189056315,443,443,443,442,447
20240117,103700,188858540,443,443,443,443,0
20240117,103600,188858540,443,444,444,443,21
20240117,103500,188849226,444,444,444,444,115
20240117,103400,188798166,444,444,444,444,50
20240117,103300,188775966,444,444,444,444,0
20240117,103200,188775966,444,444,444,444,901
20240117,103100,188375922,444,444,444,444,0
20240117,103000,188375922,444,444,444,444,1005
20240117,102900,187929702,444,444,444,444,45
20240117,102800,187909722,444,444,444,444,45
20240117,102700,187889742,444,444,444,444,0
20240117,102600,187889742,444,444,444,444,0
20240117,102500,187889742,444,444,444,444,2
20240117,102400,187888854,443,442,443,442,1217
20240117,102300,187349823,442,441,442,441,5128
20240117,102200,185085947,442,442,442,442,0
20240117,102100,185085947,442,442,442,442,999
20240117,102000,184644389,442,440,442,440,3533
20240117,101900,183087769,440,440,440,440,920
20240117,101800,182682969,440,440,440,438,80
20240117,101700,182647886,440,439,440,438,10507
20240117,101600,178044344,439,439,439,439,800
20240117,101500,177693144,439,439,440,439,19926
20240117,101400,168945530,438,440,440,438,37115
20240117,101300,152665864,441,441,441,441,2515
20240117,101200,151556749,441,442,442,441,435
20240117,101100,151364913,441,442,442,441,60
20240117,101000,151338413,443,440,443,440,9945
20240117,100900,146962481,440,441,441,440,3745
20240117,100800,145314581,443,443,443,443,5
20240117,100700,145312366,440,440,442,440,2980
20240117,100600,144000966,442,442,442,442,0
20240117,100500,144000966,442,443,443,441,6142
20240117,100400,141292196,442,442,442,442,1844
20240117,100300,140477148,442,443,443,442,7328
20240117,100200,137238149,443,443,443,443,5
20240117,100100,137235934,442,442,442,442,860
20240117,100000,136855814,442,442,442,442,250
20240117,095900,136745314,440,440,440,440,0
20240117,095800,136745314,440,442,442,440,11604
20240117,095700,131637618,442,442,442,442,2403
20240117,095600,130575492,443,443,443,443,299
20240117,095500,130443035,443,443,443,443,0
20240117,095400,130443035,443,443,443,443,0
20240117,095300,130443035,443,443,443,443,1
20240117,095200,130442592,443,443,443,443,18
20240117,095100,130434618,443,443,443,443,1
20240117,095000,130434175,441,441,441,441,217
20240117,094900,130338478,442,442,442,440,2992
20240117,094800,129020616,440,441,441,440,1145
20240117,094700,128515935,441,441,441,441,152
20240117,094600,128448903,441,442,442,440,10597
20240117,094500,123778336,441,443,443,440,7573
20240117,094400,120437613,442,443,443,442,7089
20240117,094300,117304228,443,443,443,443,1012
20240117,094200,116855912,443,442,443,442,4542
20240117,094100,114848347,441,441,441,441,3322
20240117,094000,113383345,441,441,441,439,4328
20240117,093900,111475178,441,440,442,439,588
20240117,093800,111216446,440,443,443,439,42110
20240117,093700,92673952,443,442,443,442,75
20240117,093600,92640756,443,442,443,442,4503
20240117,093500,90650412,442,443,443,442,6968
20240117,093400,87569588,443,444,444,443,160
20240117,093300,87498620,443,443,443,443,573
20240117,093200,87244781,443,443,444,442,6717
20240117,093100,84274512,444,443,444,443,2785
20240117,093000,83040739,443,444,444,443,6509
20240117,092900,80156976,444,444,444,444,364
20240117,092800,79995360,444,444,444,444,10170
20240117,092700,75479880,444,445,445,444,83
20240117,092600,75443016,444,447,447,444,201
20240117,092500,75353450,444,446,446,444,18260
20240117,092400,67234027,447,446,447,446,1123
20240117,092300,66733151,447,447,447,447,810
20240117,092200,66371081,447,447,447,447,3546
20240117,092100,64786019,447,447,447,447,1100
20240117,092000,64294319,446,444,446,444,14613
20240117,091900,57787110,444,448,448,444,32558
20240117,091800,43273085,450,450,450,450,211
20240117,091700,43178135,449,449,450,449,127
20240117,091600,43121110,449,448,449,448,4192
20240117,091500,41242994,449,450,450,449,30680
20240117,091400,27467471,449,451,451,449,3282
20240117,091300,25990953,451,451,451,451,52
20240117,091200,25967501,451,452,452,449,314
20240117,091100,25826399,450,449,451,449,649
20240117,091000,25534995,449,450,450,449,1000
20240117,090900,25085992,452,453,453,449,17477
20240117,090800,17200487,453,454,454,453,128
20240117,090700,17142478,454,453,454,453,990
20240117,090600,16693423,452,451,452,451,4882
20240117,090500,14491459,451,454,454,451,18087
20240117,090400,6326485,454,454,454,454,55
20240117,090300,6301515,454,456,456,451,10941
20240117,090200,1361693,456,452,456,451,1476
20240117,090100,694569,451,451,451,451,2
20240117,090000,693667,451,450,451,450,1494