stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192300,393028587,464,464,464,464,2437
20240119,192200,393028587,464,464,464,464,0
20240119,192100,393028587,464,464,464,464,0
20240119,192000,393028587,464,464,464,464,0
20240119,191900,393028587,464,464,464,464,0
20240119,191800,393028587,464,464,464,464,0
20240119,191700,393028587,464,464,464,464,0
20240119,191600,393028587,464,464,464,464,0
20240119,191500,393028587,464,464,464,464,0
20240119,191400,393028587,464,464,464,464,0
20240119,191300,393028587,464,464,464,464,0
20240119,191200,393028587,464,464,464,464,0
20240119,191100,393028587,464,464,464,464,0
20240119,191000,393028587,464,464,464,464,0
20240119,190900,393028587,464,464,464,464,0
20240119,190800,393028587,464,464,464,464,0
20240119,190700,393028587,464,464,464,464,0
20240119,190600,393028587,464,464,464,464,0
20240119,190500,393028587,464,464,464,464,0
20240119,190400,393028587,464,464,464,464,0
20240119,190300,393028587,464,464,464,464,0
20240119,190200,393028587,464,464,464,464,0
20240119,190100,393028587,464,464,464,464,0
20240119,190000,393028587,464,464,464,464,0
20240119,185900,393028587,464,464,464,464,0
20240119,185800,393028587,464,464,464,464,0
20240119,185700,393028587,464,464,464,464,0
20240119,185600,393028587,464,464,464,464,0
20240119,185500,393028587,464,464,464,464,0
20240119,185400,393028587,464,464,464,464,0
20240119,185300,393028587,464,464,464,464,2437
20240119,185200,393028587,464,464,464,464,0
20240119,185100,393028587,464,464,464,464,0
20240119,185000,393028587,464,464,464,464,0
20240119,184900,393028587,464,464,464,464,0
20240119,184800,393028587,464,464,464,464,0
20240119,184700,393028587,464,464,464,464,0
20240119,184600,393028587,464,464,464,464,0
20240119,184500,393028587,464,464,464,464,0
20240119,184400,393028587,464,464,464,464,0
20240119,184300,393028587,464,464,464,464,0
20240119,184200,393028587,464,464,464,464,0
20240119,184100,393028587,464,464,464,464,0
20240119,184000,393028587,464,464,464,464,0
20240119,183900,393028587,464,464,464,464,0
20240119,183800,393028587,464,464,464,464,0
20240119,183700,393028587,464,464,464,464,0
20240119,183600,393028587,464,464,464,464,0
20240119,183500,393028587,464,464,464,464,0
20240119,183400,393028587,464,464,464,464,0
20240119,183300,393028587,464,464,464,464,0
20240119,183200,393028587,464,464,464,464,0
20240119,183100,393028587,464,464,464,464,0
20240119,183000,393028587,464,464,464,464,0
20240119,182900,393028587,464,464,464,464,0
20240119,182800,393028587,464,464,464,464,0
20240119,182700,393028587,464,464,464,464,0
20240119,182600,393028587,464,464,464,464,0
20240119,182500,393028587,464,464,464,464,0
20240119,182400,393028587,464,464,464,464,0
20240119,182300,393028587,464,464,464,464,2437
20240119,182200,393028587,464,464,464,464,0
20240119,182100,393028587,464,464,464,464,0
20240119,182000,393028587,464,464,464,464,0
20240119,181900,393028587,464,464,464,464,0
20240119,181800,393028587,464,464,464,464,0
20240119,181700,393028587,464,464,464,464,0
20240119,181600,393028587,464,464,464,464,0
20240119,181500,393028587,464,464,464,464,0
20240119,181400,393028587,464,464,464,464,0
20240119,181300,393028587,464,464,464,464,0
20240119,181200,393028587,464,464,464,464,0
20240119,181100,393028587,464,464,464,464,0
20240119,181000,393028587,464,464,464,464,0
20240119,180900,393028587,464,464,464,464,0
20240119,180800,393028587,464,464,464,464,0
20240119,180700,393028587,464,464,464,464,0
20240119,180600,393028587,464,464,464,464,0
20240119,180500,393028587,464,464,464,464,0
20240119,180400,393028587,464,464,464,464,0
20240119,180300,393028587,464,464,464,464,0
20240119,180200,393028587,464,464,464,464,0
20240119,180100,393028587,464,464,464,464,0
20240119,180000,393028587,464,464,464,464,0
20240119,175900,393028587,464,464,464,464,0
20240119,175800,393028587,464,464,464,464,0
20240119,175700,393028587,464,464,464,464,0
20240119,175600,393028587,464,464,464,464,0
20240119,175500,393028587,464,464,464,464,0
20240119,175400,393028587,464,464,464,464,0
20240119,175300,393028587,464,464,464,464,2437
20240119,175200,393028587,464,464,464,464,0
20240119,175100,393028587,464,464,464,464,0
20240119,175000,393028587,464,464,464,464,0
20240119,174900,393028587,464,464,464,464,0
20240119,174800,393028587,464,464,464,464,0
20240119,174700,393028587,464,464,464,464,0
20240119,174600,393028587,464,464,464,464,0
20240119,174500,393028587,464,464,464,464,0
20240119,174400,393028587,464,464,464,464,0
20240119,174300,393028587,464,464,464,464,0
20240119,174200,393028587,464,464,464,464,0
20240119,174100,393028587,464,464,464,464,0
20240119,174000,393028587,464,464,464,464,0
20240119,173900,393028587,464,464,464,464,0
20240119,173800,393028587,464,464,464,464,0
20240119,173700,393028587,464,464,464,464,0
20240119,173600,393028587,464,464,464,464,0
20240119,173500,393028587,464,464,464,464,0
20240119,173400,393028587,464,464,464,464,0
20240119,173300,393028587,464,464,464,464,0
20240119,173200,393028587,464,464,464,464,0
20240119,173100,393028587,464,464,464,464,0
20240119,173000,393028587,464,464,464,464,0
20240119,172900,393028587,464,464,464,464,0
20240119,172800,393028587,464,464,464,464,0
20240119,172700,393028587,464,464,464,464,0
20240119,172600,393028587,464,464,464,464,0
20240119,172500,393028587,464,464,464,464,0
20240119,172400,393028587,464,464,464,464,0
20240119,172300,393028587,464,464,464,464,2437
20240119,172200,393028587,464,464,464,464,0
20240119,172100,393028587,464,464,464,464,0
20240119,172000,393028587,464,464,464,464,0
20240119,171900,393028587,464,464,464,464,0
20240119,171800,393028587,464,464,464,464,0
20240119,171700,393028587,464,464,464,464,0
20240119,171600,393028587,464,464,464,464,0
20240119,171500,393028587,464,464,464,464,0
20240119,171400,393028587,464,464,464,464,0
20240119,171300,393028587,464,464,464,464,0
20240119,171200,393028587,464,464,464,464,0
20240119,171100,393028587,464,464,464,464,0
20240119,171000,393028587,464,464,464,464,0
20240119,170900,393028587,464,464,464,464,0
20240119,170800,393028587,464,464,464,464,0
20240119,170700,393028587,464,464,464,464,0
20240119,170600,393028587,464,464,464,464,0
20240119,170500,393028587,464,464,464,464,0
20240119,170400,393028587,464,464,464,464,0
20240119,170300,393028587,464,464,464,464,0
20240119,170200,393028587,464,464,464,464,0
20240119,170100,393028587,464,464,464,464,0
20240119,170000,393028587,464,464,464,464,0
20240119,165900,393028587,464,464,464,464,0
20240119,165800,393028587,464,464,464,464,0
20240119,165700,393028587,464,464,464,464,0
20240119,165600,393028587,464,464,464,464,0
20240119,165500,393028587,464,464,464,464,0
20240119,165400,393028587,464,464,464,464,0
20240119,165300,393028587,464,464,464,464,2437
20240119,165200,393028587,464,464,464,464,0
20240119,165100,393028587,464,464,464,464,0
20240119,165000,393028587,464,464,464,464,0
20240119,164900,393028587,464,464,464,464,0
20240119,164800,393028587,464,464,464,464,0
20240119,164700,393028587,464,464,464,464,0
20240119,164600,393028587,464,464,464,464,0
20240119,164500,393028587,464,464,464,464,0
20240119,164400,393028587,464,464,464,464,0
20240119,164300,393028587,464,464,464,464,0
20240119,164200,393028587,464,464,464,464,0
20240119,164100,393028587,464,464,464,464,0
20240119,164000,393028587,464,464,464,464,0
20240119,163900,393028587,464,464,464,464,0
20240119,163800,393028587,464,464,464,464,0
20240119,163700,393028587,464,464,464,464,0
20240119,163600,393028587,464,464,464,464,0
20240119,163500,393028587,464,464,464,464,0
20240119,163400,393028587,464,464,464,464,0
20240119,163300,393028587,464,464,464,464,0
20240119,163200,393028587,464,464,464,464,0
20240119,163100,393028587,464,464,464,464,0
20240119,163000,393028587,464,464,464,464,0
20240119,162900,393028587,464,464,464,464,0
20240119,162800,393028587,464,464,464,464,0
20240119,162700,393028587,464,464,464,464,0
20240119,162600,393028587,464,464,464,464,0
20240119,162500,393028587,464,464,464,464,0
20240119,162400,393028587,464,464,464,464,0
20240119,162300,393028587,464,464,464,464,2437
20240119,162200,393028587,464,464,464,464,0
20240119,162100,393028587,464,464,464,464,0
20240119,162000,393028587,464,464,464,464,0
20240119,161900,393028587,464,464,464,464,0
20240119,161800,393028587,464,464,464,464,0
20240119,161700,393028587,464,464,464,464,0
20240119,161600,393028587,464,464,464,464,0
20240119,161500,393028587,464,464,464,464,0
20240119,161400,393028587,464,464,464,464,0
20240119,161300,393028587,464,464,464,464,0
20240119,161200,393028587,464,464,464,464,0
20240119,161100,393028587,464,464,464,464,0
20240119,161000,393028587,464,464,464,464,0
20240119,160900,393028587,464,464,464,464,0
20240119,160800,393028587,464,464,464,464,0
20240119,160700,393028587,464,464,464,464,0
20240119,160600,393028587,464,464,464,464,0
20240119,160500,393028587,464,464,464,464,0
20240119,160400,393028587,464,464,464,464,0
20240119,160300,393028587,464,464,464,464,0
20240119,160200,393028587,464,464,464,464,0
20240119,160100,393028587,464,464,464,464,0
20240119,160000,393028587,464,464,464,464,0
20240119,155900,393028587,464,464,464,464,0
20240119,155800,393028587,464,464,464,464,0
20240119,155700,393028587,464,464,464,464,0
20240119,155600,393028587,464,464,464,464,0
20240119,155500,393028587,464,464,464,464,0
20240119,155400,393028587,464,464,464,464,0
20240119,155300,393028587,464,464,464,464,2437
20240119,155200,393028587,464,464,464,464,0
20240119,155100,393028587,464,464,464,464,0
20240119,155000,393028587,464,464,464,464,0
20240119,154900,393028587,464,464,464,464,0
20240119,154800,393028587,464,464,464,464,0
20240119,154700,393028587,464,464,464,464,0
20240119,154600,393028587,464,464,464,464,0
20240119,154500,393028587,464,464,464,464,0
20240119,154400,393028587,464,464,464,464,0
20240119,154300,393028587,464,464,464,464,0
20240119,154200,393028587,464,464,464,464,0
20240119,154100,393028587,464,464,464,464,0
20240119,154000,393028587,464,464,464,464,0
20240119,153900,393028587,464,464,464,464,0
20240119,153800,393028587,464,464,464,464,0
20240119,153700,393028587,464,464,464,464,0
20240119,153600,393028587,464,464,464,464,0
20240119,153500,393028587,464,464,464,464,0
20240119,153400,393028587,464,464,464,464,0
20240119,153300,393028587,464,464,464,464,0
20240119,153200,393028587,464,464,464,464,0
20240119,153100,393028587,464,464,464,464,0
20240119,153000,393028587,464,464,464,464,2437
20240119,152900,391897819,464,464,464,464,0
20240119,152800,391897819,464,464,464,464,0
20240119,152700,391897819,464,464,464,464,0
20240119,152600,391897819,464,464,464,464,0
20240119,152500,391897819,464,464,464,464,0
20240119,152400,391897819,464,464,464,464,0
20240119,152300,391897819,464,464,464,464,0
20240119,152200,391897819,464,464,464,464,0
20240119,152100,391897819,464,464,464,464,0
20240119,152000,391897819,464,464,464,464,0
20240119,151900,391897819,464,463,465,463,31630
20240119,151800,377234764,463,463,463,463,91
20240119,151700,377192631,463,463,463,463,2
20240119,151600,377191705,463,463,463,460,2607
20240119,151500,375990982,463,460,463,460,115
20240119,151400,375937743,460,460,460,460,1
20240119,151300,375937283,460,463,463,460,1002
20240119,151200,375473363,463,462,463,462,4049
20240119,151100,373601551,462,462,462,462,1000
20240119,151000,373139551,460,462,462,460,67
20240119,150900,373108599,462,462,462,462,19
20240119,150800,373099821,462,462,462,462,2
20240119,150700,373098897,462,462,462,462,1
20240119,150600,373098435,461,461,461,461,2546
20240119,150500,371924729,461,461,461,461,2554
20240119,150400,370747335,461,461,461,461,10
20240119,150300,370742725,461,460,461,459,501
20240119,150200,370512740,460,460,460,460,1
20240119,150100,370512280,461,461,461,461,1
20240119,150000,370511819,460,460,460,460,50
20240119,145900,370488819,460,460,460,460,300
20240119,145800,370350819,461,461,461,461,1001
20240119,145700,369889358,461,460,461,460,351
20240119,145600,369727597,461,461,461,461,0
20240119,145500,369727597,461,461,461,461,0
20240119,145400,369727597,461,461,461,461,0
20240119,145300,369727597,461,460,461,460,202
20240119,145200,369634676,460,460,460,460,4587
20240119,145100,367524656,459,459,459,459,0
20240119,145000,367524656,459,459,459,459,857
20240119,144900,367131293,458,458,458,458,300
20240119,144800,366993893,458,458,458,458,4602
20240119,144700,364886177,460,460,460,460,68
20240119,144600,364854897,460,460,460,460,0
20240119,144500,364854897,460,459,460,458,25002
20240119,144400,353395099,460,460,460,459,2101
20240119,144300,352430639,460,460,460,460,0
20240119,144200,352430639,460,460,460,460,88
20240119,144100,352390159,461,461,461,461,1
20240119,144000,352389698,461,461,461,461,0
20240119,143900,352389698,461,460,461,460,439
20240119,143800,352187757,460,460,460,460,0
20240119,143700,352187757,460,460,460,460,30000
20240119,143600,338387757,461,461,461,461,2000
20240119,143500,337465757,462,462,462,462,0
20240119,143400,337465757,462,462,462,462,1
20240119,143300,337465295,462,462,462,462,1
20240119,143200,337464833,462,462,462,462,49
20240119,143100,337442195,462,462,462,462,3
20240119,143000,337440809,462,462,462,462,0
20240119,142900,337440809,462,462,462,462,0
20240119,142800,337440809,462,462,462,462,1202
20240119,142700,336885485,461,461,461,461,1
20240119,142600,336885024,461,461,461,461,0
20240119,142500,336885024,461,461,461,461,11
20240119,142400,336879953,461,461,461,461,1057
20240119,142300,336392676,461,460,461,460,102
20240119,142200,336345754,461,461,461,461,0
20240119,142100,336345754,461,461,461,461,319
20240119,142000,336198695,461,459,461,459,10001
20240119,141900,331608234,460,461,461,460,115
20240119,141800,331555234,461,460,461,460,24
20240119,141700,331544174,461,461,461,461,1
20240119,141600,331543713,462,462,462,462,0
20240119,141500,331543713,462,462,462,462,0
20240119,141400,331543713,462,462,462,462,1
20240119,141300,331543251,460,461,461,460,11549
20240119,141200,326229703,461,461,461,461,51
20240119,141100,326206192,461,459,461,459,2722
20240119,141000,324955634,459,459,459,459,3687
20240119,140900,323263301,461,461,461,461,1
20240119,140800,323262840,460,460,460,460,368
20240119,140700,323093560,460,460,460,460,0
20240119,140600,323093560,460,460,460,460,133
20240119,140500,323032380,460,460,460,460,2517
20240119,140400,321874560,460,460,461,460,8350
20240119,140300,318032560,460,461,461,460,9
20240119,140200,318028419,461,461,461,461,0
20240119,140100,318028419,461,462,462,461,402
20240119,140000,317843096,462,462,462,462,138
20240119,135900,317779340,462,462,462,462,1
20240119,135800,317778878,462,463,463,462,2
20240119,135700,317777953,463,463,463,463,1001
20240119,135600,317314490,463,463,463,463,501
20240119,135500,317082527,463,463,463,463,0
20240119,135400,317082527,463,463,463,463,90
20240119,135300,317040857,461,461,461,461,1
20240119,135200,317040396,461,463,463,461,10201
20240119,135100,312336044,464,465,465,463,22
20240119,135000,312325826,465,465,465,465,873
20240119,134900,311919881,465,464,465,464,12770
20240119,134800,305986831,464,463,464,463,4
20240119,134700,305984978,465,465,465,463,3943
20240119,134600,304151495,465,464,465,464,263
20240119,134500,304029450,465,464,465,464,1802
20240119,134400,303191774,464,463,464,463,201
20240119,134300,303098710,463,463,463,463,32
20240119,134200,303083894,463,464,464,463,144
20240119,134100,303017121,465,465,465,465,20
20240119,134000,303007821,465,465,465,465,55
20240119,133900,302982246,464,464,464,464,389
20240119,133800,302801750,464,465,465,464,174
20240119,133700,302721013,465,465,465,465,1
20240119,133600,302720548,465,465,465,465,2702
20240119,133500,301464118,465,465,465,465,0
20240119,133400,301464118,465,465,465,465,0
20240119,133300,301464118,465,465,465,465,0
20240119,133200,301464118,465,465,465,465,50
20240119,133100,301440868,463,463,463,463,0
20240119,133000,301440868,463,463,463,463,10
20240119,132900,301436238,466,466,466,466,9
20240119,132800,301432044,466,465,466,465,369
20240119,132700,301260436,465,465,465,465,1900
20240119,132600,300376936,465,465,465,465,0
20240119,132500,300376936,465,465,465,465,0
20240119,132400,300376936,465,465,465,465,0
20240119,132300,300376936,465,463,465,463,9
20240119,132200,300372753,463,463,463,463,0
20240119,132100,300372753,463,463,465,463,8428
20240119,132000,296462589,465,465,465,465,0
20240119,131900,296462589,465,465,465,465,115
20240119,131800,296409114,466,465,466,465,2
20240119,131700,296408183,466,465,466,465,142
20240119,131600,296342144,465,464,465,464,11485
20240119,131500,291003096,464,464,464,464,3100
20240119,131400,289564696,464,463,464,463,2000
20240119,131300,288638384,463,463,463,463,1501
20240119,131200,287943421,463,463,463,463,1601
20240119,131100,287202158,463,463,463,463,1000
20240119,131000,286739158,463,463,463,463,1016
20240119,130900,286268750,462,462,462,462,50
20240119,130800,286245650,462,462,462,462,10
20240119,130700,286241030,463,463,463,463,54
20240119,130600,286216028,462,462,462,462,738
20240119,130500,285875072,462,462,462,462,1
20240119,130400,285874610,462,462,462,462,210
20240119,130300,285777590,462,462,462,462,2
20240119,130200,285776666,462,462,462,462,62
20240119,130100,285748022,462,462,462,462,33
20240119,130000,285732776,462,463,463,462,15
20240119,125900,285725836,463,463,463,463,13
20240119,125800,285719817,463,463,463,463,0
20240119,125700,285719817,463,463,463,463,1
20240119,125600,285719354,463,463,463,463,11
20240119,125500,285714261,463,463,463,463,0
20240119,125400,285714261,463,463,463,463,0
20240119,125300,285714261,463,463,463,463,0
20240119,125200,285714261,463,460,463,460,2874
20240119,125100,284392206,461,461,461,461,2322
20240119,125000,283321764,461,462,462,461,3911
20240119,124900,281518393,462,462,462,462,134
20240119,124800,281456485,462,462,462,462,0
20240119,124700,281456485,462,462,462,462,50
20240119,124600,281433385,462,462,462,462,200
20240119,124500,281340985,462,462,462,462,8
20240119,124400,281337289,462,463,463,462,1200
20240119,124300,280782032,463,463,463,463,64
20240119,124200,280752400,462,462,462,462,1
20240119,124100,280751938,463,463,463,463,2
20240119,124000,280751012,463,463,463,463,3020
20240119,123900,279352752,463,462,463,462,1020
20240119,123800,278880493,462,462,462,462,0
20240119,123700,278880493,462,462,462,462,0
20240119,123600,278880493,462,462,462,462,6001
20240119,123500,276108031,463,463,463,463,40
20240119,123400,276089511,462,462,462,462,0
20240119,123300,276089511,462,462,462,462,0
20240119,123200,276089511,462,462,462,462,3144
20240119,123100,274636983,463,463,463,463,0
20240119,123000,274636983,463,463,463,463,24
20240119,122900,274625871,463,462,463,462,101
20240119,122800,274579208,463,462,463,462,1206
20240119,122700,274021131,462,463,463,462,3
20240119,122600,274019743,464,464,464,464,141
20240119,122500,273954319,462,462,462,462,70
20240119,122400,273921979,464,464,464,464,3
20240119,122300,273920587,463,463,463,463,10
20240119,122200,273915957,462,462,462,462,0
20240119,122100,273915957,462,464,464,462,82
20240119,122000,273878071,464,462,464,462,2001
20240119,121900,272953607,462,462,462,462,21469
20240119,121800,263034929,462,462,462,462,11320
20240119,121700,257805089,462,462,462,462,0
20240119,121600,257805089,462,462,462,462,716
20240119,121500,257474297,462,462,462,462,1000
20240119,121400,257012297,462,462,462,462,0
20240119,121300,257012297,462,462,462,462,1000
20240119,121200,256550297,462,462,462,462,1153
20240119,121100,256017611,462,462,462,462,703
20240119,121000,255692825,462,462,462,462,2301
20240119,120900,254629763,462,462,462,462,22
20240119,120800,254619599,462,462,462,462,44
20240119,120700,254599271,462,462,462,462,0
20240119,120600,254599271,462,461,462,461,1801
20240119,120500,253769009,461,461,461,461,0
20240119,120400,253769009,461,461,461,461,0
20240119,120300,253769009,461,461,461,461,101
20240119,120200,253722448,462,462,462,462,0
20240119,120100,253722448,462,462,462,462,100
20240119,120000,253676248,462,461,462,461,1748
20240119,115900,252870172,462,462,463,462,64
20240119,115800,252840564,462,462,462,462,0
20240119,115700,252840564,462,462,462,462,30
20240119,115600,252826704,462,462,462,462,754
20240119,115500,252478356,462,463,463,462,11
20240119,115400,252473273,462,463,463,462,580
20240119,115300,252205140,463,464,464,463,3222
20240119,115200,250713351,464,464,464,464,57
20240119,115100,250686903,465,465,465,465,45
20240119,115000,250665978,465,463,465,463,9
20240119,114900,250661807,463,463,463,463,1
20240119,114800,250661344,465,465,465,465,100
20240119,114700,250614844,465,466,466,464,1004
20240119,114600,250148982,466,466,466,466,2
20240119,114500,250148050,466,466,466,466,0
20240119,114400,250148050,466,466,466,466,2870
20240119,114300,248810630,466,465,466,465,4
20240119,114200,248808768,467,466,467,466,19468
20240119,114100,239736679,466,466,467,466,542
20240119,114000,239484099,466,466,467,466,22100
20240119,113900,229167749,465,465,465,465,3124
20240119,113800,227715089,464,463,464,463,10
20240119,113700,227710454,464,464,464,464,5469
20240119,113600,225172838,461,461,461,461,0
20240119,113500,225172838,461,463,463,461,501
20240119,113400,224941808,464,464,464,464,31
20240119,113300,224927424,464,464,464,464,1001
20240119,113200,224462960,465,465,465,465,14
20240119,113100,224456450,464,464,464,464,2156
20240119,113000,223456066,465,464,465,464,11
20240119,112900,223450961,464,464,464,464,300
20240119,112800,223311761,463,463,464,463,8931
20240119,112700,219175671,463,463,463,463,20
20240119,112600,219166411,463,463,463,463,610
20240119,112500,218883981,462,462,462,462,0
20240119,112400,218883981,462,463,463,462,9796
20240119,112300,214358216,463,463,463,463,4
20240119,112200,214356364,463,463,463,463,0
20240119,112100,214356364,463,463,463,463,0
20240119,112000,214356364,463,463,463,463,3
20240119,111900,214354975,462,462,462,462,2000
20240119,111800,213430975,462,462,462,462,991
20240119,111700,212973133,462,462,462,462,109
20240119,111600,212922775,462,462,462,462,1
20240119,111500,212922313,462,462,462,462,2
20240119,111400,212921389,462,462,462,462,0
20240119,111300,212921389,462,462,462,462,573
20240119,111200,212656663,462,462,462,462,1
20240119,111100,212656201,461,461,461,461,0
20240119,111000,212656201,461,461,461,461,0
20240119,110900,212656201,461,461,461,461,1405
20240119,110800,212008496,461,461,461,461,0
20240119,110700,212008496,461,460,461,460,2356
20240119,110600,210923980,462,462,462,462,427
20240119,110500,210726706,462,462,462,462,573
20240119,110400,210461980,462,462,462,462,3
20240119,110300,210460594,463,463,463,463,0
20240119,110200,210460594,463,463,463,463,5
20240119,110100,210458279,463,463,463,463,2012
20240119,110000,209526723,463,463,463,463,0
20240119,105900,209526723,463,462,463,462,680
20240119,105800,209212413,460,460,460,460,728
20240119,105700,208877533,460,461,461,460,3000
20240119,105600,207497272,461,461,461,461,2494
20240119,105500,206347538,461,461,461,460,5018
20240119,105400,204038740,462,462,462,462,1
20240119,105300,204038278,462,462,462,462,1000
20240119,105200,203576278,462,463,463,462,95
20240119,105100,203532303,462,462,462,461,933
20240119,105000,203101267,462,462,462,462,334
20240119,104900,202946959,462,461,462,461,604
20240119,104800,202668011,461,462,462,461,7744
20240119,104700,199096030,462,462,462,462,200
20240119,104600,199003630,463,463,463,463,2
20240119,104500,199002704,463,463,463,463,6
20240119,104400,198999926,463,463,463,463,1125
20240119,104300,198479051,464,464,464,464,2
20240119,104200,198478123,464,464,464,464,0
20240119,104100,198478123,464,464,464,464,0
20240119,104000,198478123,464,464,464,464,2
20240119,103900,198477195,464,464,464,464,17295
20240119,103800,190452315,463,463,463,463,0
20240119,103700,190452315,463,463,463,463,1692
20240119,103600,189668919,463,463,463,462,2563
20240119,103500,188484795,464,464,464,464,490
20240119,103400,188257435,464,464,464,464,0
20240119,103300,188257435,464,463,464,463,998
20240119,103200,187795358,463,464,464,463,38
20240119,103100,187777731,464,465,465,463,3003
20240119,103000,186387337,465,465,465,465,103
20240119,102900,186339442,465,464,465,464,468
20240119,102800,186122118,464,464,464,464,7441
20240119,102700,182669494,464,464,464,464,0
20240119,102600,182669494,464,464,464,464,5213
20240119,102500,180250662,464,464,464,464,1
20240119,102400,180250198,461,461,461,461,322
20240119,102300,180101756,464,462,464,462,6118
20240119,102200,177265992,463,463,463,463,56
20240119,102100,177240064,463,463,463,463,1
20240119,102000,177239601,461,463,463,461,2332
20240119,101900,176163270,464,464,464,464,30
20240119,101800,176149350,463,463,463,463,6
20240119,101700,176146572,463,464,464,463,8001
20240119,101600,172442108,464,464,464,464,6588
20240119,101500,169385276,464,462,465,461,11188
20240119,101400,164221575,462,463,463,462,6633
20240119,101300,161152519,465,466,466,463,116
20240119,101200,161098780,465,465,465,465,8008
20240119,101100,157375060,463,463,463,463,2218
20240119,101000,156348126,463,463,463,463,2
20240119,100900,156347200,463,463,466,463,89
20240119,100800,156305923,463,468,468,463,2064
20240119,100700,155348089,468,464,468,464,10129
20240119,100600,150618059,463,464,464,463,1472
20240119,100500,149935651,466,463,466,463,39
20240119,100400,149917480,466,463,466,463,209
20240119,100300,149820665,463,463,463,463,0
20240119,100200,149820665,463,466,466,463,2804
20240119,100100,148519223,463,465,466,463,757
20240119,100000,148166513,466,464,466,464,5919
20240119,095900,145416200,464,464,466,464,124
20240119,095800,145358558,466,464,466,463,10504
20240119,095700,140471859,464,464,465,464,3807
20240119,095600,138705410,463,464,464,463,7000
20240119,095500,135463410,464,464,464,464,1942
20240119,095400,134562322,465,464,465,464,2576
20240119,095300,133366961,465,464,465,464,110
20240119,095200,133315918,464,464,464,464,146
20240119,095100,133248174,465,463,465,463,3638
20240119,095000,131562580,463,465,465,463,2620
20240119,094900,130344296,465,463,465,463,101
20240119,094800,130297333,463,464,466,463,11230
20240119,094700,125086336,464,466,466,464,6453
20240119,094600,122088243,466,465,466,464,2876
20240119,094500,120749294,467,469,469,464,17525
20240119,094400,112601243,466,468,469,466,15004
20240119,094300,105594415,466,465,468,465,50415
20240119,094200,82019639,465,466,466,465,1307
20240119,094100,81411410,466,466,466,466,1980
20240119,094000,80488730,466,466,467,465,18777
20240119,093900,71738750,466,463,466,463,26542
20240119,093800,59402781,463,462,463,462,2191
20240119,093700,58390039,461,460,461,460,754
20240119,093600,58042448,460,461,461,460,2071
20240119,093500,57089717,460,461,462,460,489
20240119,093400,56864289,462,461,462,461,156
20240119,093300,56792369,460,461,461,460,245
20240119,093200,56679629,460,462,462,460,10798
20240119,093100,51701058,462,462,465,461,9238
20240119,093000,47423802,461,461,461,461,103
20240119,092900,47376319,459,461,462,459,761
20240119,092800,47025547,462,460,462,460,5646
20240119,092700,44422817,460,460,460,457,2351
20240119,092600,43341533,460,460,461,460,3787
20240119,092500,41599512,459,459,460,459,4006
20240119,092400,39760092,458,456,458,456,3976
20240119,092300,37944040,456,457,457,456,1065
20240119,092200,37457336,457,458,458,457,194
20240119,092100,37368488,459,459,459,459,13
20240119,092000,37362521,459,459,459,459,0
20240119,091900,37362521,459,459,459,459,0
20240119,091800,37362521,459,459,459,459,39
20240119,091700,37344620,459,459,459,459,210
20240119,091600,37248230,459,458,460,458,4255
20240119,091500,35295132,459,459,459,458,653
20240119,091400,34995458,459,458,459,458,962
20240119,091300,34554861,458,457,459,455,3414
20240119,091200,32994480,457,458,458,457,413
20240119,091100,32805720,458,458,458,457,1323
20240119,091000,32200402,459,459,460,459,8043
20240119,090900,28508615,461,459,461,459,14888
20240119,090800,21668474,459,460,461,459,2198
20240119,090700,20657692,459,460,460,459,322
20240119,090600,20509673,460,458,460,458,18787
20240119,090500,11895026,457,457,457,456,2731
20240119,090400,10647956,457,457,457,457,543
20240119,090300,10399805,454,454,458,454,1001
20240119,090200,9945347,459,457,459,454,5545
20240119,090100,7407173,455,457,457,455,5327
20240119,090000,4982484,457,456,457,456,10916