stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,212300,402033414,607,607,607,607,16865
20240115,212200,402033414,607,607,607,607,0
20240115,212100,402033414,607,607,607,607,0
20240115,212000,402033414,607,607,607,607,0
20240115,211900,402033414,607,607,607,607,0
20240115,211800,402033414,607,607,607,607,0
20240115,211700,402033414,607,607,607,607,0
20240115,211600,402033414,607,607,607,607,0
20240115,211500,402033414,607,607,607,607,0
20240115,211400,402033414,607,607,607,607,0
20240115,211300,402033414,607,607,607,607,0
20240115,211200,402033414,607,607,607,607,0
20240115,211100,402033414,607,607,607,607,0
20240115,211000,402033414,607,607,607,607,0
20240115,210900,402033414,607,607,607,607,0
20240115,210800,402033414,607,607,607,607,0
20240115,210700,402033414,607,607,607,607,0
20240115,210600,402033414,607,607,607,607,0
20240115,210500,402033414,607,607,607,607,0
20240115,210400,402033414,607,607,607,607,0
20240115,210300,402033414,607,607,607,607,0
20240115,210200,402033414,607,607,607,607,0
20240115,210100,402033414,607,607,607,607,0
20240115,210000,402033414,607,607,607,607,0
20240115,205900,402033414,607,607,607,607,0
20240115,205800,402033414,607,607,607,607,0
20240115,205700,402033414,607,607,607,607,0
20240115,205600,402033414,607,607,607,607,0
20240115,205500,402033414,607,607,607,607,0
20240115,205400,402033414,607,607,607,607,0
20240115,205300,402033414,607,607,607,607,16865
20240115,205200,402033414,607,607,607,607,0
20240115,205100,402033414,607,607,607,607,0
20240115,205000,402033414,607,607,607,607,0
20240115,204900,402033414,607,607,607,607,0
20240115,204800,402033414,607,607,607,607,0
20240115,204700,402033414,607,607,607,607,0
20240115,204600,402033414,607,607,607,607,0
20240115,204500,402033414,607,607,607,607,0
20240115,204400,402033414,607,607,607,607,0
20240115,204300,402033414,607,607,607,607,0
20240115,204200,402033414,607,607,607,607,0
20240115,204100,402033414,607,607,607,607,0
20240115,204000,402033414,607,607,607,607,0
20240115,203900,402033414,607,607,607,607,0
20240115,203800,402033414,607,607,607,607,0
20240115,203700,402033414,607,607,607,607,0
20240115,203600,402033414,607,607,607,607,0
20240115,203500,402033414,607,607,607,607,0
20240115,203400,402033414,607,607,607,607,0
20240115,203300,402033414,607,607,607,607,0
20240115,203200,402033414,607,607,607,607,0
20240115,203100,402033414,607,607,607,607,0
20240115,203000,402033414,607,607,607,607,0
20240115,202900,402033414,607,607,607,607,0
20240115,202800,402033414,607,607,607,607,0
20240115,202700,402033414,607,607,607,607,0
20240115,202600,402033414,607,607,607,607,0
20240115,202500,402033414,607,607,607,607,0
20240115,202400,402033414,607,607,607,607,0
20240115,202300,402033414,607,607,607,607,16865
20240115,202200,402033414,607,607,607,607,0
20240115,202100,402033414,607,607,607,607,0
20240115,202000,402033414,607,607,607,607,0
20240115,201900,402033414,607,607,607,607,0
20240115,201800,402033414,607,607,607,607,0
20240115,201700,402033414,607,607,607,607,0
20240115,201600,402033414,607,607,607,607,0
20240115,201500,402033414,607,607,607,607,0
20240115,201400,402033414,607,607,607,607,0
20240115,201300,402033414,607,607,607,607,0
20240115,201200,402033414,607,607,607,607,0
20240115,201100,402033414,607,607,607,607,0
20240115,201000,402033414,607,607,607,607,0
20240115,200900,402033414,607,607,607,607,0
20240115,200800,402033414,607,607,607,607,0
20240115,200700,402033414,607,607,607,607,0
20240115,200600,402033414,607,607,607,607,0
20240115,200500,402033414,607,607,607,607,0
20240115,200400,402033414,607,607,607,607,0
20240115,200300,402033414,607,607,607,607,0
20240115,200200,402033414,607,607,607,607,0
20240115,200100,402033414,607,607,607,607,0
20240115,200000,402033414,607,607,607,607,0
20240115,195900,402033414,607,607,607,607,0
20240115,195800,402033414,607,607,607,607,0
20240115,195700,402033414,607,607,607,607,0
20240115,195600,402033414,607,607,607,607,0
20240115,195500,402033414,607,607,607,607,0
20240115,195400,402033414,607,607,607,607,0
20240115,195300,402033414,607,607,607,607,16865
20240115,195200,402033414,607,607,607,607,0
20240115,195100,402033414,607,607,607,607,0
20240115,195000,402033414,607,607,607,607,0
20240115,194900,402033414,607,607,607,607,0
20240115,194800,402033414,607,607,607,607,0
20240115,194700,402033414,607,607,607,607,0
20240115,194600,402033414,607,607,607,607,0
20240115,194500,402033414,607,607,607,607,0
20240115,194400,402033414,607,607,607,607,0
20240115,194300,402033414,607,607,607,607,0
20240115,194200,402033414,607,607,607,607,0
20240115,194100,402033414,607,607,607,607,0
20240115,194000,402033414,607,607,607,607,0
20240115,193900,402033414,607,607,607,607,0
20240115,193800,402033414,607,607,607,607,0
20240115,193700,402033414,607,607,607,607,0
20240115,193600,402033414,607,607,607,607,0
20240115,193500,402033414,607,607,607,607,0
20240115,193400,402033414,607,607,607,607,0
20240115,193300,402033414,607,607,607,607,0
20240115,193200,402033414,607,607,607,607,0
20240115,193100,402033414,607,607,607,607,0
20240115,193000,402033414,607,607,607,607,0
20240115,192900,402033414,607,607,607,607,0
20240115,192800,402033414,607,607,607,607,0
20240115,192700,402033414,607,607,607,607,0
20240115,192600,402033414,607,607,607,607,0
20240115,192500,402033414,607,607,607,607,0
20240115,192400,402033414,607,607,607,607,0
20240115,192300,402033414,607,607,607,607,16865
20240115,192200,402033414,607,607,607,607,0
20240115,192100,402033414,607,607,607,607,0
20240115,192000,402033414,607,607,607,607,0
20240115,191900,402033414,607,607,607,607,0
20240115,191800,402033414,607,607,607,607,0
20240115,191700,402033414,607,607,607,607,0
20240115,191600,402033414,607,607,607,607,0
20240115,191500,402033414,607,607,607,607,0
20240115,191400,402033414,607,607,607,607,0
20240115,191300,402033414,607,607,607,607,0
20240115,191200,402033414,607,607,607,607,0
20240115,191100,402033414,607,607,607,607,0
20240115,191000,402033414,607,607,607,607,0
20240115,190900,402033414,607,607,607,607,0
20240115,190800,402033414,607,607,607,607,0
20240115,190700,402033414,607,607,607,607,0
20240115,190600,402033414,607,607,607,607,0
20240115,190500,402033414,607,607,607,607,0
20240115,190400,402033414,607,607,607,607,0
20240115,190300,402033414,607,607,607,607,0
20240115,190200,402033414,607,607,607,607,0
20240115,190100,402033414,607,607,607,607,0
20240115,190000,402033414,607,607,607,607,0
20240115,185900,402033414,607,607,607,607,0
20240115,185800,402033414,607,607,607,607,0
20240115,185700,402033414,607,607,607,607,0
20240115,185600,402033414,607,607,607,607,0
20240115,185500,402033414,607,607,607,607,0
20240115,185400,402033414,607,607,607,607,0
20240115,185300,402033414,607,607,607,607,16865
20240115,185200,402033414,607,607,607,607,0
20240115,185100,402033414,607,607,607,607,0
20240115,185000,402033414,607,607,607,607,0
20240115,184900,402033414,607,607,607,607,0
20240115,184800,402033414,607,607,607,607,0
20240115,184700,402033414,607,607,607,607,0
20240115,184600,402033414,607,607,607,607,0
20240115,184500,402033414,607,607,607,607,0
20240115,184400,402033414,607,607,607,607,0
20240115,184300,402033414,607,607,607,607,0
20240115,184200,402033414,607,607,607,607,0
20240115,184100,402033414,607,607,607,607,0
20240115,184000,402033414,607,607,607,607,0
20240115,183900,402033414,607,607,607,607,0
20240115,183800,402033414,607,607,607,607,0
20240115,183700,402033414,607,607,607,607,0
20240115,183600,402033414,607,607,607,607,0
20240115,183500,402033414,607,607,607,607,0
20240115,183400,402033414,607,607,607,607,0
20240115,183300,402033414,607,607,607,607,0
20240115,183200,402033414,607,607,607,607,0
20240115,183100,402033414,607,607,607,607,0
20240115,183000,402033414,607,607,607,607,0
20240115,182900,402033414,607,607,607,607,0
20240115,182800,402033414,607,607,607,607,0
20240115,182700,402033414,607,607,607,607,0
20240115,182600,402033414,607,607,607,607,0
20240115,182500,402033414,607,607,607,607,0
20240115,182400,402033414,607,607,607,607,0
20240115,182300,402033414,607,607,607,607,16865
20240115,182200,402033414,607,607,607,607,0
20240115,182100,402033414,607,607,607,607,0
20240115,182000,402033414,607,607,607,607,0
20240115,181900,402033414,607,607,607,607,0
20240115,181800,402033414,607,607,607,607,0
20240115,181700,402033414,607,607,607,607,0
20240115,181600,402033414,607,607,607,607,0
20240115,181500,402033414,607,607,607,607,0
20240115,181400,402033414,607,607,607,607,0
20240115,181300,402033414,607,607,607,607,0
20240115,181200,402033414,607,607,607,607,0
20240115,181100,402033414,607,607,607,607,0
20240115,181000,402033414,607,607,607,607,0
20240115,180900,402033414,607,607,607,607,0
20240115,180800,402033414,607,607,607,607,0
20240115,180700,402033414,607,607,607,607,0
20240115,180600,402033414,607,607,607,607,0
20240115,180500,402033414,607,607,607,607,0
20240115,180400,402033414,607,607,607,607,0
20240115,180300,402033414,607,607,607,607,0
20240115,180200,402033414,607,607,607,607,0
20240115,180100,402033414,607,607,607,607,0
20240115,180000,402033414,607,607,607,607,0
20240115,175900,402033414,607,607,607,607,0
20240115,175800,402033414,607,607,607,607,0
20240115,175700,402033414,607,607,607,607,0
20240115,175600,402033414,607,607,607,607,0
20240115,175500,402033414,607,607,607,607,0
20240115,175400,402033414,607,607,607,607,0
20240115,175300,402033414,607,607,607,607,16865
20240115,175200,402033414,607,607,607,607,0
20240115,175100,402033414,607,607,607,607,0
20240115,175000,402033414,607,607,607,607,0
20240115,174900,402033414,607,607,607,607,0
20240115,174800,402033414,607,607,607,607,0
20240115,174700,402033414,607,607,607,607,0
20240115,174600,402033414,607,607,607,607,0
20240115,174500,402033414,607,607,607,607,0
20240115,174400,402033414,607,607,607,607,0
20240115,174300,402033414,607,607,607,607,0
20240115,174200,402033414,607,607,607,607,0
20240115,174100,402033414,607,607,607,607,0
20240115,174000,402033414,607,607,607,607,0
20240115,173900,402033414,607,607,607,607,0
20240115,173800,402033414,607,607,607,607,0
20240115,173700,402033414,607,607,607,607,0
20240115,173600,402033414,607,607,607,607,0
20240115,173500,402033414,607,607,607,607,0
20240115,173400,402033414,607,607,607,607,0
20240115,173300,402033414,607,607,607,607,0
20240115,173200,402033414,607,607,607,607,0
20240115,173100,402033414,607,607,607,607,0
20240115,173000,402033414,607,607,607,607,0
20240115,172900,402033414,607,607,607,607,0
20240115,172800,402033414,607,607,607,607,0
20240115,172700,402033414,607,607,607,607,0
20240115,172600,402033414,607,607,607,607,0
20240115,172500,402033414,607,607,607,607,0
20240115,172400,402033414,607,607,607,607,0
20240115,172300,402033414,607,607,607,607,16865
20240115,172200,402033414,607,607,607,607,0
20240115,172100,402033414,607,607,607,607,0
20240115,172000,402033414,607,607,607,607,0
20240115,171900,402033414,607,607,607,607,0
20240115,171800,402033414,607,607,607,607,0
20240115,171700,402033414,607,607,607,607,0
20240115,171600,402033414,607,607,607,607,0
20240115,171500,402033414,607,607,607,607,0
20240115,171400,402033414,607,607,607,607,0
20240115,171300,402033414,607,607,607,607,0
20240115,171200,402033414,607,607,607,607,0
20240115,171100,402033414,607,607,607,607,0
20240115,171000,402033414,607,607,607,607,0
20240115,170900,402033414,607,607,607,607,0
20240115,170800,402033414,607,607,607,607,0
20240115,170700,402033414,607,607,607,607,0
20240115,170600,402033414,607,607,607,607,0
20240115,170500,402033414,607,607,607,607,0
20240115,170400,402033414,607,607,607,607,0
20240115,170300,402033414,607,607,607,607,0
20240115,170200,402033414,607,607,607,607,0
20240115,170100,402033414,607,607,607,607,0
20240115,170000,402033414,607,607,607,607,0
20240115,165900,402033414,607,607,607,607,0
20240115,165800,402033414,607,607,607,607,0
20240115,165700,402033414,607,607,607,607,0
20240115,165600,402033414,607,607,607,607,0
20240115,165500,402033414,607,607,607,607,0
20240115,165400,402033414,607,607,607,607,0
20240115,165300,402033414,607,607,607,607,16865
20240115,165200,402033414,607,607,607,607,0
20240115,165100,402033414,607,607,607,607,0
20240115,165000,402033414,607,607,607,607,0
20240115,164900,402033414,607,607,607,607,0
20240115,164800,402033414,607,607,607,607,0
20240115,164700,402033414,607,607,607,607,0
20240115,164600,402033414,607,607,607,607,0
20240115,164500,402033414,607,607,607,607,0
20240115,164400,402033414,607,607,607,607,0
20240115,164300,402033414,607,607,607,607,0
20240115,164200,402033414,607,607,607,607,0
20240115,164100,402033414,607,607,607,607,0
20240115,164000,402033414,607,607,607,607,0
20240115,163900,402033414,607,607,607,607,0
20240115,163800,402033414,607,607,607,607,0
20240115,163700,402033414,607,607,607,607,0
20240115,163600,402033414,607,607,607,607,0
20240115,163500,402033414,607,607,607,607,0
20240115,163400,402033414,607,607,607,607,0
20240115,163300,402033414,607,607,607,607,0
20240115,163200,402033414,607,607,607,607,0
20240115,163100,402033414,607,607,607,607,0
20240115,163000,402033414,607,607,607,607,0
20240115,162900,402033414,607,607,607,607,0
20240115,162800,402033414,607,607,607,607,0
20240115,162700,402033414,607,607,607,607,0
20240115,162600,402033414,607,607,607,607,0
20240115,162500,402033414,607,607,607,607,0
20240115,162400,402033414,607,607,607,607,0
20240115,162300,402033414,607,607,607,607,16865
20240115,162200,402033414,607,607,607,607,0
20240115,162100,402033414,607,607,607,607,0
20240115,162000,402033414,607,607,607,607,0
20240115,161900,402033414,607,607,607,607,0
20240115,161800,402033414,607,607,607,607,0
20240115,161700,402033414,607,607,607,607,0
20240115,161600,402033414,607,607,607,607,0
20240115,161500,402033414,607,607,607,607,0
20240115,161400,402033414,607,607,607,607,0
20240115,161300,402033414,607,607,607,607,0
20240115,161200,402033414,607,607,607,607,0
20240115,161100,402033414,607,607,607,607,0
20240115,161000,402033414,607,607,607,607,0
20240115,160900,402033414,607,607,607,607,0
20240115,160800,402033414,607,607,607,607,0
20240115,160700,402033414,607,607,607,607,0
20240115,160600,402033414,607,607,607,607,0
20240115,160500,402033414,607,607,607,607,0
20240115,160400,402033414,607,607,607,607,0
20240115,160300,402033414,607,607,607,607,0
20240115,160200,402033414,607,607,607,607,0
20240115,160100,402033414,607,607,607,607,0
20240115,160000,402033414,607,607,607,607,0
20240115,155900,402033414,607,607,607,607,0
20240115,155800,402033414,607,607,607,607,0
20240115,155700,402033414,607,607,607,607,0
20240115,155600,402033414,607,607,607,607,0
20240115,155500,402033414,607,607,607,607,0
20240115,155400,402033414,607,607,607,607,0
20240115,155300,402033414,607,607,607,607,16865
20240115,155200,402033414,607,607,607,607,0
20240115,155100,402033414,607,607,607,607,0
20240115,155000,402033414,607,607,607,607,0
20240115,154900,402033414,607,607,607,607,0
20240115,154800,402033414,607,607,607,607,0
20240115,154700,402033414,607,607,607,607,0
20240115,154600,402033414,607,607,607,607,0
20240115,154500,402033414,607,607,607,607,0
20240115,154400,402033414,607,607,607,607,0
20240115,154300,402033414,607,607,607,607,0
20240115,154200,402033414,607,607,607,607,0
20240115,154100,402033414,607,607,607,607,0
20240115,154000,402033414,607,607,607,607,0
20240115,153900,402033414,607,607,607,607,0
20240115,153800,402033414,607,607,607,607,0
20240115,153700,402033414,607,607,607,607,0
20240115,153600,402033414,607,607,607,607,0
20240115,153500,402033414,607,607,607,607,0
20240115,153400,402033414,607,607,607,607,0
20240115,153300,402033414,607,607,607,607,0
20240115,153200,402033414,607,607,607,607,0
20240115,153100,402033414,607,607,607,607,0
20240115,153000,402033414,607,607,607,607,16865
20240115,152900,391796359,610,610,610,610,0
20240115,152800,391796359,610,610,610,610,0
20240115,152700,391796359,610,610,610,610,0
20240115,152600,391796359,610,610,610,610,0
20240115,152500,391796359,610,610,610,610,0
20240115,152400,391796359,610,610,610,610,0
20240115,152300,391796359,610,610,610,610,0
20240115,152200,391796359,610,610,610,610,0
20240115,152100,391796359,610,610,610,610,0
20240115,152000,391796359,610,610,610,610,0
20240115,151900,391796359,610,611,611,610,120
20240115,151800,391723139,610,611,611,608,5566
20240115,151700,388336507,611,609,611,608,3828
20240115,151600,386005792,610,609,610,609,235
20240115,151500,385862675,608,610,610,608,3364
20240115,151400,383811832,610,610,610,610,0
20240115,151300,383811832,610,610,610,610,0
20240115,151200,383811832,610,610,610,610,0
20240115,151100,383811832,610,610,610,610,1736
20240115,151000,382752872,608,608,608,608,1
20240115,150900,382752264,607,608,608,607,32477
20240115,150800,363037829,608,608,608,608,8
20240115,150700,363032965,608,608,608,608,0
20240115,150600,363032965,608,610,610,608,4107
20240115,150500,360534839,610,610,610,610,0
20240115,150400,360534839,610,607,610,607,2500
20240115,150300,359011339,607,607,607,607,3781
20240115,150200,356716272,607,609,609,607,5473
20240115,150100,353389359,609,609,609,609,2469
20240115,150000,351885738,609,610,610,609,1651
20240115,145900,350879425,610,609,610,609,1235
20240115,145800,350126307,610,610,610,610,203
20240115,145700,350002477,610,610,610,610,2358
20240115,145600,348564097,609,611,611,609,370
20240115,145500,348338609,613,613,613,613,110
20240115,145400,348271179,612,612,612,612,268
20240115,145300,348107163,612,612,612,612,1272
20240115,145200,347328699,613,613,613,613,0
20240115,145100,347328699,613,613,613,613,0
20240115,145000,347328699,613,613,613,613,0
20240115,144900,347328699,613,613,613,613,0
20240115,144800,347328699,613,613,613,613,0
20240115,144700,347328699,613,611,613,611,2661
20240115,144600,345697510,613,613,613,613,0
20240115,144500,345697510,613,613,613,613,0
20240115,144400,345697510,613,613,613,613,1000
20240115,144300,345084510,613,611,613,611,9562
20240115,144200,339230627,611,610,611,610,634
20240115,144100,338843260,610,609,610,609,301
20240115,144000,338659676,609,609,609,609,20
20240115,143900,338647496,608,609,609,608,2400
20240115,143800,337188092,609,610,610,609,374
20240115,143700,336960253,610,609,610,609,181
20240115,143600,336850023,609,609,609,609,620
20240115,143500,336472443,610,610,610,610,0
20240115,143400,336472443,610,610,610,610,10
20240115,143300,336466343,610,610,610,610,0
20240115,143200,336466343,610,610,610,610,8
20240115,143100,336461463,610,610,610,610,50
20240115,143000,336430963,610,609,610,609,152
20240115,142900,336338393,610,610,610,610,0
20240115,142800,336338393,610,609,610,609,2
20240115,142700,336337174,607,608,608,607,270
20240115,142600,336173109,610,610,610,610,0
20240115,142500,336173109,610,608,610,608,2401
20240115,142400,334713299,610,610,610,610,1
20240115,142300,334712689,607,607,607,607,0
20240115,142200,334712689,607,607,607,607,0
20240115,142100,334712689,607,607,607,607,0
20240115,142000,334712689,607,609,609,607,5501
20240115,141900,331371630,610,610,610,610,1
20240115,141800,331371020,609,609,609,609,1184
20240115,141700,330649964,609,609,609,609,12
20240115,141600,330642656,608,609,609,608,286
20240115,141500,330468582,609,609,609,609,1764
20240115,141400,329394306,610,610,610,610,12
20240115,141300,329386986,610,610,610,610,5179
20240115,141200,326227796,611,611,611,610,942
20240115,141100,325652978,611,611,611,611,5
20240115,141000,325649923,611,611,611,611,0
20240115,140900,325649923,611,611,611,611,63
20240115,140800,325611430,611,611,611,611,1
20240115,140700,325610819,610,610,610,610,350
20240115,140600,325397319,610,610,610,610,0
20240115,140500,325397319,610,611,611,610,3000
20240115,140400,323566279,613,613,613,613,0
20240115,140300,323566279,613,613,613,613,1
20240115,140200,323565666,613,610,613,610,165
20240115,140100,323464956,610,610,610,610,0
20240115,140000,323464956,610,611,611,610,126
20240115,135900,323388086,610,610,610,610,0
20240115,135800,323388086,610,611,611,606,15791
20240115,135700,313755299,611,611,611,611,6891
20240115,135600,309544898,611,611,611,611,0
20240115,135500,309544898,611,611,611,611,5000
20240115,135400,306489898,611,613,613,611,5145
20240115,135300,303345092,612,612,612,612,7160
20240115,135200,298963172,612,612,612,612,7000
20240115,135100,294679172,612,614,614,612,4412
20240115,135000,291976386,613,618,618,613,2001
20240115,134900,290749768,613,615,615,613,5500
20240115,134800,287377946,615,616,616,615,5991
20240115,134700,283693231,616,616,616,616,0
20240115,134600,283693231,616,616,616,616,0
20240115,134500,283693231,616,616,616,616,0
20240115,134400,283693231,616,616,616,616,0
20240115,134300,283693231,616,616,616,616,1
20240115,134200,283692615,618,618,618,618,0
20240115,134100,283692615,618,618,618,618,0
20240115,134000,283692615,618,618,618,618,0
20240115,133900,283692615,618,618,618,618,0
20240115,133800,283692615,618,618,618,618,0
20240115,133700,283692615,618,618,618,618,0
20240115,133600,283692615,618,618,618,618,0
20240115,133500,283692615,618,618,618,618,2
20240115,133400,283691379,618,619,619,618,60
20240115,133300,283654289,618,618,618,618,0
20240115,133200,283654289,618,618,618,618,0
20240115,133100,283654289,618,618,618,618,0
20240115,133000,283654289,618,618,618,616,530
20240115,132900,283326789,618,618,618,618,0
20240115,132800,283326789,618,618,618,618,163
20240115,132700,283226055,617,617,617,617,603
20240115,132600,282854004,615,617,617,615,1050
20240115,132500,282208234,617,617,617,617,0
20240115,132400,282208234,617,617,617,617,37
20240115,132300,282185405,617,617,617,617,0
20240115,132200,282185405,617,617,617,617,3
20240115,132100,282183554,617,617,617,617,0
20240115,132000,282183554,617,614,617,613,334
20240115,131900,281978753,613,613,613,613,50
20240115,131800,281948103,613,613,613,613,0
20240115,131700,281948103,613,614,614,613,8687
20240115,131600,276622534,613,613,614,613,2500
20240115,131500,275089784,613,614,614,613,5294
20240115,131400,271839546,615,616,616,615,13888
20240115,131300,263298179,616,616,616,616,66
20240115,131200,263257523,616,616,616,616,6
20240115,131100,263253827,616,616,616,616,3766
20240115,131000,260933971,617,617,617,617,0
20240115,130900,260933971,617,617,617,617,34
20240115,130800,260912993,617,618,618,617,4660
20240115,130700,258036736,619,619,619,619,4
20240115,130600,258034260,619,619,619,619,0
20240115,130500,258034260,619,619,619,619,0
20240115,130400,258034260,619,619,619,619,200
20240115,130300,257910460,619,619,619,619,0
20240115,130200,257910460,619,619,619,619,0
20240115,130100,257910460,619,619,619,619,20
20240115,130000,257898080,619,619,619,619,0
20240115,125900,257898080,619,619,619,619,429
20240115,125800,257632529,619,619,619,619,2571
20240115,125700,256041080,618,618,618,618,0
20240115,125600,256041080,618,618,618,618,0
20240115,125500,256041080,618,618,618,618,56
20240115,125400,256006472,617,617,617,617,700
20240115,125300,255574572,617,617,617,617,1260
20240115,125200,254797152,617,617,617,617,222
20240115,125100,254660178,617,617,617,617,0
20240115,125000,254660178,617,617,617,617,0
20240115,124900,254660178,617,617,617,617,0
20240115,124800,254660178,617,617,617,617,35
20240115,124700,254638583,619,619,619,619,2
20240115,124600,254637345,619,619,619,619,34
20240115,124500,254616299,619,618,619,617,614
20240115,124400,254237270,618,618,618,618,0
20240115,124300,254237270,618,618,618,618,0
20240115,124200,254237270,618,618,618,618,4000
20240115,124100,251765270,620,620,620,620,0
20240115,124000,251765270,620,620,620,620,1
20240115,123900,251764650,618,618,618,618,0
20240115,123800,251764650,618,618,618,618,0
20240115,123700,251764650,618,618,618,618,0
20240115,123600,251764650,618,618,618,618,0
20240115,123500,251764650,618,618,620,618,6201
20240115,123400,247932427,618,618,618,618,1930
20240115,123300,246739687,620,620,620,620,0
20240115,123200,246739687,620,620,620,620,0
20240115,123100,246739687,620,620,620,620,0
20240115,123000,246739687,620,620,620,620,0
20240115,122900,246739687,620,619,620,619,1200
20240115,122800,245996645,618,618,618,618,0
20240115,122700,245996645,618,618,618,618,1000
20240115,122600,245378645,617,618,618,617,400
20240115,122500,245131835,619,619,619,619,42
20240115,122400,245105837,617,617,617,617,0
20240115,122300,245105837,617,617,617,617,75
20240115,122200,245059562,617,617,617,617,0
20240115,122100,245059562,617,617,617,617,7
20240115,122000,245055243,620,620,620,620,2
20240115,121900,245054003,620,618,620,618,323
20240115,121800,244854143,620,620,620,620,0
20240115,121700,244854143,620,620,620,620,1
20240115,121600,244853523,619,619,619,619,0
20240115,121500,244853523,619,619,619,619,3
20240115,121400,244851666,619,620,620,619,402
20240115,121300,244602628,620,620,620,620,0
20240115,121200,244602628,620,619,620,619,19
20240115,121100,244590858,620,620,620,620,0
20240115,121000,244590858,620,620,620,620,0
20240115,120900,244590858,620,620,620,620,0
20240115,120800,244590858,620,620,620,620,158
20240115,120700,244492898,620,620,620,620,0
20240115,120600,244492898,620,620,620,620,0
20240115,120500,244492898,620,620,620,620,25
20240115,120400,244477398,620,620,620,620,0
20240115,120300,244477398,620,620,620,620,1
20240115,120200,244476778,615,617,620,615,5288
20240115,120100,241205586,615,615,615,615,0
20240115,120000,241205586,615,615,615,615,0
20240115,115900,241205586,615,616,616,615,5000
20240115,115800,238130176,617,617,617,617,1000
20240115,115700,237513176,619,619,619,619,0
20240115,115600,237513176,619,619,619,619,0
20240115,115500,237513176,619,619,619,619,0
20240115,115400,237513176,619,619,619,619,1
20240115,115300,237512557,617,616,617,616,3
20240115,115200,237510707,616,616,616,616,0
20240115,115100,237510707,616,616,616,616,0
20240115,115000,237510707,616,616,616,616,99
20240115,114900,237449723,618,618,618,618,0
20240115,114800,237449723,618,618,618,618,200
20240115,114700,237326123,618,618,618,618,1
20240115,114600,237325505,615,616,616,615,5201
20240115,114500,234124902,616,616,616,616,0
20240115,114400,234124902,616,616,616,616,0
20240115,114300,234124902,616,616,616,616,3683
20240115,114200,231856174,616,616,616,616,0
20240115,114100,231856174,616,616,616,616,0
20240115,114000,231856174,616,616,616,616,0
20240115,113900,231856174,616,616,616,616,350
20240115,113800,231640574,616,616,616,616,0
20240115,113700,231640574,616,617,617,616,500
20240115,113600,231332226,619,619,619,619,310
20240115,113500,231140336,619,619,619,619,255
20240115,113400,230982491,619,619,619,619,0
20240115,113300,230982491,619,619,619,619,0
20240115,113200,230982491,619,619,619,619,0
20240115,113100,230982491,619,619,619,619,0
20240115,113000,230982491,619,619,619,619,510
20240115,112900,230666801,616,616,616,616,5
20240115,112800,230663721,615,616,616,615,1134
20240115,112700,229965287,616,616,616,616,109
20240115,112600,229898143,617,616,617,616,105
20240115,112500,229833408,617,617,617,617,1009
20240115,112400,229210855,617,617,617,617,2
20240115,112300,229209621,617,617,617,617,0
20240115,112200,229209621,617,617,617,617,40
20240115,112100,229184941,617,617,617,617,700
20240115,112000,228753041,617,617,617,617,10
20240115,111900,228746871,615,615,615,615,1
20240115,111800,228746256,615,615,615,615,270
20240115,111700,228580206,615,615,615,615,1707
20240115,111600,227530401,615,615,615,615,0
20240115,111500,227530401,615,617,617,615,2002
20240115,111400,226298567,615,615,615,615,7000
20240115,111300,221993567,615,615,615,615,0
20240115,111200,221993567,615,615,615,615,2572
20240115,111100,220411787,615,617,617,615,702
20240115,111000,219979489,619,619,619,619,12
20240115,110900,219972061,619,619,619,619,3
20240115,110800,219970204,616,616,616,616,1
20240115,110700,219969588,619,619,619,619,0
20240115,110600,219969588,619,619,619,619,0
20240115,110500,219969588,619,619,619,619,501
20240115,110400,219659469,616,616,616,616,2456
20240115,110300,218146573,616,616,616,616,1937
20240115,110200,216953381,616,619,619,616,2020
20240115,110100,215709001,619,619,619,619,0
20240115,110000,215709001,619,619,619,619,1
20240115,105900,215708382,619,619,619,619,5
20240115,105800,215705287,616,616,616,616,1515
20240115,105700,214772047,616,616,616,616,0
20240115,105600,214772047,616,616,616,616,1300
20240115,105500,213971247,616,616,616,616,0
20240115,105400,213971247,616,619,619,616,159
20240115,105300,213873273,619,619,619,619,0
20240115,105200,213873273,619,619,619,619,2
20240115,105100,213872035,619,619,619,619,713
20240115,105000,213430688,619,619,619,619,0
20240115,104900,213430688,619,616,619,615,999
20240115,104800,212815744,615,615,615,615,0
20240115,104700,212815744,615,615,615,615,0
20240115,104600,212815744,615,617,617,615,21190
20240115,104500,199773473,617,618,618,617,300
20240115,104400,199588353,616,616,616,616,0
20240115,104300,199588353,616,619,619,616,3518
20240115,104200,197417674,619,616,619,616,1020
20240115,104100,196789294,617,620,620,615,23653
20240115,104000,182211504,620,621,621,620,4286
20240115,103900,179551704,621,621,621,621,546
20240115,103800,179212638,621,621,621,621,1204
20240115,103700,178464954,622,622,622,622,0
20240115,103600,178464954,622,622,622,622,129
20240115,103500,178384716,617,617,617,617,0
20240115,103400,178384716,617,619,619,617,10418
20240115,103300,171955720,619,620,620,619,250
20240115,103200,171800870,620,620,620,618,1150
20240115,103100,171088070,623,622,623,622,263
20240115,103000,170924302,617,619,620,617,25169
20240115,102900,155326225,620,623,623,620,4300
20240115,102800,152655925,624,627,627,624,2
20240115,102700,152654674,624,627,627,624,4000
20240115,102600,150151674,621,625,625,615,53684
20240115,102500,116872535,625,625,625,625,0
20240115,102400,116872535,625,625,625,625,0
20240115,102300,116872535,625,625,625,625,0
20240115,102200,116872535,625,625,625,625,0
20240115,102100,116872535,625,626,626,625,8000
20240115,102000,111872012,626,627,627,626,46
20240115,101900,111843215,628,628,628,628,300
20240115,101800,111654815,628,628,628,628,0
20240115,101700,111654815,628,628,628,628,0
20240115,101600,111654815,628,628,628,628,38
20240115,101500,111630951,625,625,625,625,0
20240115,101400,111630951,625,628,628,625,7001
20240115,101300,107249136,628,628,628,628,0
20240115,101200,107249136,628,626,628,626,302
20240115,101100,107060080,628,628,628,628,10
20240115,101000,107053800,626,628,628,626,4530
20240115,100900,104208962,628,628,628,628,690
20240115,100800,103775642,630,630,630,630,3
20240115,100700,103773752,630,630,630,630,0
20240115,100600,103773752,630,630,630,630,1
20240115,100500,103773122,630,630,630,630,200
20240115,100400,103647122,630,630,630,628,133
20240115,100300,103563334,629,629,629,629,0
20240115,100200,103563334,629,629,629,629,0
20240115,100100,103563334,629,629,629,629,18
20240115,100000,103552012,629,629,629,629,2
20240115,095900,103550754,629,631,631,629,899
20240115,095800,102984764,631,630,631,630,104
20240115,095700,102919224,631,630,631,630,410
20240115,095600,102660904,630,630,630,630,0
20240115,095500,102660904,630,630,630,630,610
20240115,095400,102276604,630,630,630,630,24786
20240115,095300,86661424,630,630,630,630,1
20240115,095200,86660794,629,629,629,629,637
20240115,095100,86260121,629,629,629,629,0
20240115,095000,86260121,629,629,629,629,0
20240115,094900,86260121,629,629,629,629,445
20240115,094800,85980216,629,628,629,628,1561
20240115,094700,84998348,625,625,625,625,0
20240115,094600,84998348,625,625,625,625,0
20240115,094500,84998348,625,628,628,625,6401
20240115,094400,80987366,629,629,629,629,1000
20240115,094300,80358366,629,629,629,629,1017
20240115,094200,79718673,629,629,629,629,97
20240115,094100,79657660,629,629,629,629,114
20240115,094000,79585954,629,629,629,629,187
20240115,093900,79468331,628,628,628,628,0
20240115,093800,79468331,628,628,628,628,15
20240115,093700,79458911,627,627,627,627,0
20240115,093600,79458911,627,628,628,627,150
20240115,093500,79364803,628,627,628,627,23
20240115,093400,79350379,627,627,627,627,125
20240115,093300,79272004,629,628,629,628,27499
20240115,093200,62002082,628,628,628,628,1
20240115,093100,62001454,624,628,628,624,2050
20240115,093000,60720750,628,625,628,625,980
20240115,092900,60108127,626,627,627,626,5
20240115,092800,60104994,627,628,628,627,69
20240115,092700,60061728,628,628,628,628,0
20240115,092600,60061728,628,626,628,626,3208
20240115,092500,58053254,628,626,628,626,313
20240115,092400,57856948,626,626,626,626,5295
20240115,092300,54542278,626,627,627,626,1503
20240115,092200,53600400,627,627,627,627,1015
20240115,092100,52963995,628,628,628,628,2
20240115,092000,52962739,629,629,629,629,12
20240115,091900,52955191,629,629,629,629,1
20240115,091800,52954562,625,628,629,625,234
20240115,091700,52807657,625,629,629,625,170
20240115,091600,52701388,629,630,630,629,14
20240115,091500,52692572,629,630,630,629,69
20240115,091400,52649164,630,630,630,629,2062
20240115,091300,51350147,627,627,627,626,9732
20240115,091200,45248185,626,626,626,625,3350
20240115,091100,43151136,627,626,627,626,1150
20240115,091000,42430656,626,626,626,626,452
20240115,090900,42147704,622,622,622,622,475
20240115,090800,41852254,622,621,622,621,7505
20240115,090700,37190291,621,621,621,621,1154
20240115,090600,36473657,622,621,622,621,17841
20240115,090500,25393754,621,625,625,621,13789
20240115,090400,16807372,623,625,625,623,15087
20240115,090300,7397757,625,627,627,625,6792
20240115,090200,3150820,626,628,628,626,734
20240115,090100,2690733,628,632,632,625,1114
20240115,090000,1991250,625,625,625,625,3186