stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,212200,584137424,570,570,570,570,8928
20240117,212100,584137424,570,570,570,570,0
20240117,212000,584137424,570,570,570,570,0
20240117,211900,584137424,570,570,570,570,0
20240117,211800,584137424,570,570,570,570,0
20240117,211700,584137424,570,570,570,570,0
20240117,211600,584137424,570,570,570,570,0
20240117,211500,584137424,570,570,570,570,0
20240117,211400,584137424,570,570,570,570,0
20240117,211300,584137424,570,570,570,570,0
20240117,211200,584137424,570,570,570,570,0
20240117,211100,584137424,570,570,570,570,0
20240117,211000,584137424,570,570,570,570,0
20240117,210900,584137424,570,570,570,570,0
20240117,210800,584137424,570,570,570,570,0
20240117,210700,584137424,570,570,570,570,0
20240117,210600,584137424,570,570,570,570,0
20240117,210500,584137424,570,570,570,570,0
20240117,210400,584137424,570,570,570,570,0
20240117,210300,584137424,570,570,570,570,0
20240117,210200,584137424,570,570,570,570,0
20240117,210100,584137424,570,570,570,570,0
20240117,210000,584137424,570,570,570,570,0
20240117,205900,584137424,570,570,570,570,0
20240117,205800,584137424,570,570,570,570,0
20240117,205700,584137424,570,570,570,570,0
20240117,205600,584137424,570,570,570,570,0
20240117,205500,584137424,570,570,570,570,0
20240117,205400,584137424,570,570,570,570,0
20240117,205300,584137424,570,570,570,570,0
20240117,205200,584137424,570,570,570,570,8928
20240117,205100,584137424,570,570,570,570,0
20240117,205000,584137424,570,570,570,570,0
20240117,204900,584137424,570,570,570,570,0
20240117,204800,584137424,570,570,570,570,0
20240117,204700,584137424,570,570,570,570,0
20240117,204600,584137424,570,570,570,570,0
20240117,204500,584137424,570,570,570,570,0
20240117,204400,584137424,570,570,570,570,0
20240117,204300,584137424,570,570,570,570,0
20240117,204200,584137424,570,570,570,570,0
20240117,204100,584137424,570,570,570,570,0
20240117,204000,584137424,570,570,570,570,0
20240117,203900,584137424,570,570,570,570,0
20240117,203800,584137424,570,570,570,570,0
20240117,203700,584137424,570,570,570,570,0
20240117,203600,584137424,570,570,570,570,0
20240117,203500,584137424,570,570,570,570,0
20240117,203400,584137424,570,570,570,570,0
20240117,203300,584137424,570,570,570,570,0
20240117,203200,584137424,570,570,570,570,0
20240117,203100,584137424,570,570,570,570,0
20240117,203000,584137424,570,570,570,570,0
20240117,202900,584137424,570,570,570,570,0
20240117,202800,584137424,570,570,570,570,0
20240117,202700,584137424,570,570,570,570,0
20240117,202600,584137424,570,570,570,570,0
20240117,202500,584137424,570,570,570,570,0
20240117,202400,584137424,570,570,570,570,0
20240117,202300,584137424,570,570,570,570,0
20240117,202200,584137424,570,570,570,570,8928
20240117,202100,584137424,570,570,570,570,0
20240117,202000,584137424,570,570,570,570,0
20240117,201900,584137424,570,570,570,570,0
20240117,201800,584137424,570,570,570,570,0
20240117,201700,584137424,570,570,570,570,0
20240117,201600,584137424,570,570,570,570,0
20240117,201500,584137424,570,570,570,570,0
20240117,201400,584137424,570,570,570,570,0
20240117,201300,584137424,570,570,570,570,0
20240117,201200,584137424,570,570,570,570,0
20240117,201100,584137424,570,570,570,570,0
20240117,201000,584137424,570,570,570,570,0
20240117,200900,584137424,570,570,570,570,0
20240117,200800,584137424,570,570,570,570,0
20240117,200700,584137424,570,570,570,570,0
20240117,200600,584137424,570,570,570,570,0
20240117,200500,584137424,570,570,570,570,0
20240117,200400,584137424,570,570,570,570,0
20240117,200300,584137424,570,570,570,570,0
20240117,200200,584137424,570,570,570,570,0
20240117,200100,584137424,570,570,570,570,0
20240117,200000,584137424,570,570,570,570,0
20240117,195900,584137424,570,570,570,570,0
20240117,195800,584137424,570,570,570,570,0
20240117,195700,584137424,570,570,570,570,0
20240117,195600,584137424,570,570,570,570,0
20240117,195500,584137424,570,570,570,570,0
20240117,195400,584137424,570,570,570,570,0
20240117,195300,584137424,570,570,570,570,0
20240117,195200,584137424,570,570,570,570,8928
20240117,195100,584137424,570,570,570,570,0
20240117,195000,584137424,570,570,570,570,0
20240117,194900,584137424,570,570,570,570,0
20240117,194800,584137424,570,570,570,570,0
20240117,194700,584137424,570,570,570,570,0
20240117,194600,584137424,570,570,570,570,0
20240117,194500,584137424,570,570,570,570,0
20240117,194400,584137424,570,570,570,570,0
20240117,194300,584137424,570,570,570,570,0
20240117,194200,584137424,570,570,570,570,0
20240117,194100,584137424,570,570,570,570,0
20240117,194000,584137424,570,570,570,570,0
20240117,193900,584137424,570,570,570,570,0
20240117,193800,584137424,570,570,570,570,0
20240117,193700,584137424,570,570,570,570,0
20240117,193600,584137424,570,570,570,570,0
20240117,193500,584137424,570,570,570,570,0
20240117,193400,584137424,570,570,570,570,0
20240117,193300,584137424,570,570,570,570,0
20240117,193200,584137424,570,570,570,570,0
20240117,193100,584137424,570,570,570,570,0
20240117,193000,584137424,570,570,570,570,0
20240117,192900,584137424,570,570,570,570,0
20240117,192800,584137424,570,570,570,570,0
20240117,192700,584137424,570,570,570,570,0
20240117,192600,584137424,570,570,570,570,0
20240117,192500,584137424,570,570,570,570,0
20240117,192400,584137424,570,570,570,570,0
20240117,192300,584137424,570,570,570,570,0
20240117,192200,584137424,570,570,570,570,8928
20240117,192100,584137424,570,570,570,570,0
20240117,192000,584137424,570,570,570,570,0
20240117,191900,584137424,570,570,570,570,0
20240117,191800,584137424,570,570,570,570,0
20240117,191700,584137424,570,570,570,570,0
20240117,191600,584137424,570,570,570,570,0
20240117,191500,584137424,570,570,570,570,0
20240117,191400,584137424,570,570,570,570,0
20240117,191300,584137424,570,570,570,570,0
20240117,191200,584137424,570,570,570,570,0
20240117,191100,584137424,570,570,570,570,0
20240117,191000,584137424,570,570,570,570,0
20240117,190900,584137424,570,570,570,570,0
20240117,190800,584137424,570,570,570,570,0
20240117,190700,584137424,570,570,570,570,0
20240117,190600,584137424,570,570,570,570,0
20240117,190500,584137424,570,570,570,570,0
20240117,190400,584137424,570,570,570,570,0
20240117,190300,584137424,570,570,570,570,0
20240117,190200,584137424,570,570,570,570,0
20240117,190100,584137424,570,570,570,570,0
20240117,190000,584137424,570,570,570,570,0
20240117,185900,584137424,570,570,570,570,0
20240117,185800,584137424,570,570,570,570,0
20240117,185700,584137424,570,570,570,570,0
20240117,185600,584137424,570,570,570,570,0
20240117,185500,584137424,570,570,570,570,0
20240117,185400,584137424,570,570,570,570,0
20240117,185300,584137424,570,570,570,570,0
20240117,185200,584137424,570,570,570,570,8928
20240117,185100,584137424,570,570,570,570,0
20240117,185000,584137424,570,570,570,570,0
20240117,184900,584137424,570,570,570,570,0
20240117,184800,584137424,570,570,570,570,0
20240117,184700,584137424,570,570,570,570,0
20240117,184600,584137424,570,570,570,570,0
20240117,184500,584137424,570,570,570,570,0
20240117,184400,584137424,570,570,570,570,0
20240117,184300,584137424,570,570,570,570,0
20240117,184200,584137424,570,570,570,570,0
20240117,184100,584137424,570,570,570,570,0
20240117,184000,584137424,570,570,570,570,0
20240117,183900,584137424,570,570,570,570,0
20240117,183800,584137424,570,570,570,570,0
20240117,183700,584137424,570,570,570,570,0
20240117,183600,584137424,570,570,570,570,0
20240117,183500,584137424,570,570,570,570,0
20240117,183400,584137424,570,570,570,570,0
20240117,183300,584137424,570,570,570,570,0
20240117,183200,584137424,570,570,570,570,0
20240117,183100,584137424,570,570,570,570,0
20240117,183000,584137424,570,570,570,570,0
20240117,182900,584137424,570,570,570,570,0
20240117,182800,584137424,570,570,570,570,0
20240117,182700,584137424,570,570,570,570,0
20240117,182600,584137424,570,570,570,570,0
20240117,182500,584137424,570,570,570,570,0
20240117,182400,584137424,570,570,570,570,0
20240117,182300,584137424,570,570,570,570,0
20240117,182200,584137424,570,570,570,570,8928
20240117,182100,584137424,570,570,570,570,0
20240117,182000,584137424,570,570,570,570,0
20240117,181900,584137424,570,570,570,570,0
20240117,181800,584137424,570,570,570,570,0
20240117,181700,584137424,570,570,570,570,0
20240117,181600,584137424,570,570,570,570,0
20240117,181500,584137424,570,570,570,570,0
20240117,181400,584137424,570,570,570,570,0
20240117,181300,584137424,570,570,570,570,0
20240117,181200,584137424,570,570,570,570,0
20240117,181100,584137424,570,570,570,570,0
20240117,181000,584137424,570,570,570,570,0
20240117,180900,584137424,570,570,570,570,0
20240117,180800,584137424,570,570,570,570,0
20240117,180700,584137424,570,570,570,570,0
20240117,180600,584137424,570,570,570,570,0
20240117,180500,584137424,570,570,570,570,0
20240117,180400,584137424,570,570,570,570,0
20240117,180300,584137424,570,570,570,570,0
20240117,180200,584137424,570,570,570,570,0
20240117,180100,584137424,570,570,570,570,0
20240117,180000,584137424,570,570,570,570,0
20240117,175900,584137424,570,570,570,570,0
20240117,175800,584137424,570,570,570,570,0
20240117,175700,584137424,570,570,570,570,0
20240117,175600,584137424,570,570,570,570,0
20240117,175500,584137424,570,570,570,570,0
20240117,175400,584137424,570,570,570,570,0
20240117,175300,584137424,570,570,570,570,0
20240117,175200,584137424,570,570,570,570,8928
20240117,175100,584137424,570,570,570,570,0
20240117,175000,584137424,570,570,570,570,0
20240117,174900,584137424,570,570,570,570,0
20240117,174800,584137424,570,570,570,570,0
20240117,174700,584137424,570,570,570,570,0
20240117,174600,584137424,570,570,570,570,0
20240117,174500,584137424,570,570,570,570,0
20240117,174400,584137424,570,570,570,570,0
20240117,174300,584137424,570,570,570,570,0
20240117,174200,584137424,570,570,570,570,0
20240117,174100,584137424,570,570,570,570,0
20240117,174000,584137424,570,570,570,570,0
20240117,173900,584137424,570,570,570,570,0
20240117,173800,584137424,570,570,570,570,0
20240117,173700,584137424,570,570,570,570,0
20240117,173600,584137424,570,570,570,570,0
20240117,173500,584137424,570,570,570,570,0
20240117,173400,584137424,570,570,570,570,0
20240117,173300,584137424,570,570,570,570,0
20240117,173200,584137424,570,570,570,570,0
20240117,173100,584137424,570,570,570,570,0
20240117,173000,584137424,570,570,570,570,0
20240117,172900,584137424,570,570,570,570,0
20240117,172800,584137424,570,570,570,570,0
20240117,172700,584137424,570,570,570,570,0
20240117,172600,584137424,570,570,570,570,0
20240117,172500,584137424,570,570,570,570,0
20240117,172400,584137424,570,570,570,570,0
20240117,172300,584137424,570,570,570,570,0
20240117,172200,584137424,570,570,570,570,8928
20240117,172100,584137424,570,570,570,570,0
20240117,172000,584137424,570,570,570,570,0
20240117,171900,584137424,570,570,570,570,0
20240117,171800,584137424,570,570,570,570,0
20240117,171700,584137424,570,570,570,570,0
20240117,171600,584137424,570,570,570,570,0
20240117,171500,584137424,570,570,570,570,0
20240117,171400,584137424,570,570,570,570,0
20240117,171300,584137424,570,570,570,570,0
20240117,171200,584137424,570,570,570,570,0
20240117,171100,584137424,570,570,570,570,0
20240117,171000,584137424,570,570,570,570,0
20240117,170900,584137424,570,570,570,570,0
20240117,170800,584137424,570,570,570,570,0
20240117,170700,584137424,570,570,570,570,0
20240117,170600,584137424,570,570,570,570,0
20240117,170500,584137424,570,570,570,570,0
20240117,170400,584137424,570,570,570,570,0
20240117,170300,584137424,570,570,570,570,0
20240117,170200,584137424,570,570,570,570,0
20240117,170100,584137424,570,570,570,570,0
20240117,170000,584137424,570,570,570,570,0
20240117,165900,584137424,570,570,570,570,0
20240117,165800,584137424,570,570,570,570,0
20240117,165700,584137424,570,570,570,570,0
20240117,165600,584137424,570,570,570,570,0
20240117,165500,584137424,570,570,570,570,0
20240117,165400,584137424,570,570,570,570,0
20240117,165300,584137424,570,570,570,570,0
20240117,165200,584137424,570,570,570,570,8928
20240117,165100,584137424,570,570,570,570,0
20240117,165000,584137424,570,570,570,570,0
20240117,164900,584137424,570,570,570,570,0
20240117,164800,584137424,570,570,570,570,0
20240117,164700,584137424,570,570,570,570,0
20240117,164600,584137424,570,570,570,570,0
20240117,164500,584137424,570,570,570,570,0
20240117,164400,584137424,570,570,570,570,0
20240117,164300,584137424,570,570,570,570,0
20240117,164200,584137424,570,570,570,570,0
20240117,164100,584137424,570,570,570,570,0
20240117,164000,584137424,570,570,570,570,0
20240117,163900,584137424,570,570,570,570,0
20240117,163800,584137424,570,570,570,570,0
20240117,163700,584137424,570,570,570,570,0
20240117,163600,584137424,570,570,570,570,0
20240117,163500,584137424,570,570,570,570,0
20240117,163400,584137424,570,570,570,570,0
20240117,163300,584137424,570,570,570,570,0
20240117,163200,584137424,570,570,570,570,0
20240117,163100,584137424,570,570,570,570,0
20240117,163000,584137424,570,570,570,570,0
20240117,162900,584137424,570,570,570,570,0
20240117,162800,584137424,570,570,570,570,0
20240117,162700,584137424,570,570,570,570,0
20240117,162600,584137424,570,570,570,570,0
20240117,162500,584137424,570,570,570,570,0
20240117,162400,584137424,570,570,570,570,0
20240117,162300,584137424,570,570,570,570,0
20240117,162200,584137424,570,570,570,570,8928
20240117,162100,584137424,570,570,570,570,0
20240117,162000,584137424,570,570,570,570,0
20240117,161900,584137424,570,570,570,570,0
20240117,161800,584137424,570,570,570,570,0
20240117,161700,584137424,570,570,570,570,0
20240117,161600,584137424,570,570,570,570,0
20240117,161500,584137424,570,570,570,570,0
20240117,161400,584137424,570,570,570,570,0
20240117,161300,584137424,570,570,570,570,0
20240117,161200,584137424,570,570,570,570,0
20240117,161100,584137424,570,570,570,570,0
20240117,161000,584137424,570,570,570,570,0
20240117,160900,584137424,570,570,570,570,0
20240117,160800,584137424,570,570,570,570,0
20240117,160700,584137424,570,570,570,570,0
20240117,160600,584137424,570,570,570,570,0
20240117,160500,584137424,570,570,570,570,0
20240117,160400,584137424,570,570,570,570,0
20240117,160300,584137424,570,570,570,570,0
20240117,160200,584137424,570,570,570,570,0
20240117,160100,584137424,570,570,570,570,0
20240117,160000,584137424,570,570,570,570,0
20240117,155900,584137424,570,570,570,570,0
20240117,155800,584137424,570,570,570,570,0
20240117,155700,584137424,570,570,570,570,0
20240117,155600,584137424,570,570,570,570,0
20240117,155500,584137424,570,570,570,570,0
20240117,155400,584137424,570,570,570,570,0
20240117,155300,584137424,570,570,570,570,0
20240117,155200,584137424,570,570,570,570,8928
20240117,155100,584137424,570,570,570,570,0
20240117,155000,584137424,570,570,570,570,0
20240117,154900,584137424,570,570,570,570,0
20240117,154800,584137424,570,570,570,570,0
20240117,154700,584137424,570,570,570,570,0
20240117,154600,584137424,570,570,570,570,0
20240117,154500,584137424,570,570,570,570,0
20240117,154400,584137424,570,570,570,570,0
20240117,154300,584137424,570,570,570,570,0
20240117,154200,584137424,570,570,570,570,0
20240117,154100,584137424,570,570,570,570,0
20240117,154000,584137424,570,570,570,570,0
20240117,153900,584137424,570,570,570,570,0
20240117,153800,584137424,570,570,570,570,0
20240117,153700,584137424,570,570,570,570,0
20240117,153600,584137424,570,570,570,570,0
20240117,153500,584137424,570,570,570,570,0
20240117,153400,584137424,570,570,570,570,0
20240117,153300,584137424,570,570,570,570,0
20240117,153200,584137424,570,570,570,570,0
20240117,153100,584137424,570,570,570,570,0
20240117,153000,584137424,570,570,570,570,8928
20240117,152900,579048464,570,570,570,570,0
20240117,152800,579048464,570,570,570,570,0
20240117,152700,579048464,570,570,570,570,0
20240117,152600,579048464,570,570,570,570,0
20240117,152500,579048464,570,570,570,570,0
20240117,152400,579048464,570,570,570,570,0
20240117,152300,579048464,570,570,570,570,0
20240117,152200,579048464,570,570,570,570,0
20240117,152100,579048464,570,570,570,570,0
20240117,152000,579048464,570,570,570,570,0
20240117,151900,579048464,570,569,570,569,2067
20240117,151800,577871842,570,570,570,570,494
20240117,151700,577590262,573,573,573,573,0
20240117,151600,577590262,573,573,573,573,1
20240117,151500,577589689,568,570,570,568,1300
20240117,151400,576849647,573,573,573,573,4
20240117,151300,576847355,570,570,570,570,0
20240117,151200,576847355,570,570,570,570,0
20240117,151100,576847355,570,570,570,570,1016
20240117,151000,576268235,573,573,573,573,0
20240117,150900,576268235,573,573,573,573,1
20240117,150800,576267662,570,571,571,570,28133
20240117,150700,560230373,573,573,573,573,0
20240117,150600,560230373,573,573,573,573,5
20240117,150500,560227508,571,571,571,571,0
20240117,150400,560227508,571,571,571,571,0
20240117,150300,560227508,571,571,571,571,0
20240117,150200,560227508,571,571,571,571,1
20240117,150100,560226937,571,571,571,571,700
20240117,150000,559827237,571,571,571,571,0
20240117,145900,559827237,571,572,572,571,68140
20240117,145800,520909959,572,572,572,572,56
20240117,145700,520877927,572,574,574,572,2602
20240117,145600,519385567,574,574,574,574,1500
20240117,145500,518524567,572,572,572,572,30
20240117,145400,518507407,574,574,574,574,0
20240117,145300,518507407,574,572,574,572,15
20240117,145200,518498807,572,572,572,572,0
20240117,145100,518498807,572,572,572,572,0
20240117,145000,518498807,572,571,572,571,2140
20240117,144900,517275127,571,572,572,571,4340
20240117,144800,514796278,574,574,574,574,214
20240117,144700,514673442,574,574,574,574,1351
20240117,144600,513897968,574,574,574,574,3484
20240117,144500,511898152,574,574,574,574,500
20240117,144400,511611152,574,574,574,574,0
20240117,144300,511611152,574,572,574,572,236
20240117,144200,511476156,574,574,574,574,0
20240117,144100,511476156,574,574,574,574,1
20240117,144000,511475582,573,573,573,572,1528
20240117,143900,510601316,573,573,573,573,2
20240117,143800,510600170,572,572,572,572,1
20240117,143700,510599598,573,573,573,573,0
20240117,143600,510599598,573,573,573,573,227
20240117,143500,510469527,573,573,573,573,1
20240117,143400,510468954,573,573,573,573,695
20240117,143300,510070719,573,573,573,573,21
20240117,143200,510058686,573,573,573,573,0
20240117,143100,510058686,573,573,573,573,0
20240117,143000,510058686,573,573,573,573,0
20240117,142900,510058686,573,573,573,573,0
20240117,142800,510058686,573,573,573,573,13
20240117,142700,510051237,573,572,573,572,5034
20240117,142600,507171788,572,571,572,571,5500
20240117,142500,504030788,570,572,572,570,538
20240117,142400,503723128,572,572,572,572,5
20240117,142300,503720268,572,571,572,571,1757
20240117,142200,502717019,571,571,571,571,4
20240117,142100,502714735,571,571,571,571,20
20240117,142000,502703315,571,571,571,571,0
20240117,141900,502703315,571,571,571,571,0
20240117,141800,502703315,571,571,571,571,106
20240117,141700,502642789,571,571,571,571,3
20240117,141600,502641076,571,571,571,571,12
20240117,141500,502634224,571,571,571,571,50
20240117,141400,502605674,571,571,571,571,0
20240117,141300,502605674,571,571,571,571,0
20240117,141200,502605674,571,571,571,571,0
20240117,141100,502605674,571,571,571,571,0
20240117,141000,502605674,571,571,571,571,0
20240117,140900,502605674,571,571,571,571,0
20240117,140800,502605674,571,571,571,571,3
20240117,140700,502603961,568,568,568,568,0
20240117,140600,502603961,568,569,569,568,106
20240117,140500,502543653,570,570,570,570,0
20240117,140400,502543653,570,568,570,568,224
20240117,140300,502416021,568,569,569,568,319
20240117,140200,502234612,569,569,569,569,0
20240117,140100,502234612,569,569,569,569,477
20240117,140000,501963199,570,570,570,570,0
20240117,135900,501963199,570,570,570,570,100
20240117,135800,501906199,568,568,568,568,0
20240117,135700,501906199,568,568,568,568,5142
20240117,135600,498985543,568,568,568,568,5
20240117,135500,498982703,569,569,569,569,13
20240117,135400,498975306,570,570,570,570,0
20240117,135300,498975306,570,570,570,570,2971
20240117,135200,497281836,570,570,571,570,1707
20240117,135100,496307624,570,570,570,570,5
20240117,135000,496304774,570,569,570,569,5232
20240117,134900,493324454,569,569,569,569,75
20240117,134800,493281779,565,565,565,565,0
20240117,134700,493281779,565,565,565,565,0
20240117,134600,493281779,565,565,565,565,0
20240117,134500,493281779,565,567,567,565,1000
20240117,134400,492716405,569,567,569,567,12719
20240117,134300,485502125,567,567,567,567,276
20240117,134200,485345633,567,567,567,567,1
20240117,134100,485345066,564,564,564,564,1000
20240117,134000,484781066,564,564,564,564,0
20240117,133900,484781066,564,568,568,564,10001
20240117,133800,479131331,566,566,566,566,0
20240117,133700,479131331,566,568,568,566,1001
20240117,133600,478564763,568,568,568,568,8
20240117,133500,478560219,568,568,568,568,5
20240117,133400,478557379,568,568,568,568,0
20240117,133300,478557379,568,568,568,568,38
20240117,133200,478535795,568,568,568,568,1
20240117,133100,478535227,566,566,566,566,0
20240117,133000,478535227,566,566,566,566,1
20240117,132900,478534661,566,566,566,566,0
20240117,132800,478534661,566,566,566,566,0
20240117,132700,478534661,566,566,566,566,0
20240117,132600,478534661,566,566,566,566,1153
20240117,132500,477882063,566,566,566,566,3000
20240117,132400,476184063,566,566,566,566,129
20240117,132300,476111049,567,567,567,567,0
20240117,132200,476111049,567,567,567,567,2004
20240117,132100,474974781,567,567,567,567,2
20240117,132000,474973647,566,568,568,566,1624
20240117,131900,474054417,568,568,568,568,12
20240117,131800,474047601,567,567,567,567,1797
20240117,131700,473028702,567,567,567,567,5000
20240117,131600,470193702,569,569,569,569,461
20240117,131500,469931393,569,569,569,569,2
20240117,131400,469930255,569,569,569,569,0
20240117,131300,469930255,569,569,569,569,459
20240117,131200,469669084,569,569,569,569,0
20240117,131100,469669084,569,569,569,569,458
20240117,131000,469408482,569,569,569,569,0
20240117,130900,469408482,569,567,569,567,1941
20240117,130800,468307227,565,565,565,565,0
20240117,130700,468307227,565,565,565,565,1000
20240117,130600,467742227,565,565,565,565,0
20240117,130500,467742227,565,566,566,565,13355
20240117,130400,460183298,566,566,566,566,6000
20240117,130300,456787298,564,564,564,564,31
20240117,130200,456769814,564,564,564,564,0
20240117,130100,456769814,564,566,567,564,9653
20240117,130000,451299220,564,565,565,564,42
20240117,125900,451275525,564,564,564,564,0
20240117,125800,451275525,564,564,564,564,0
20240117,125700,451275525,564,564,564,564,0
20240117,125600,451275525,564,565,565,564,2
20240117,125500,451274396,566,566,566,566,0
20240117,125400,451274396,566,566,566,566,100
20240117,125300,451217796,566,566,566,566,0
20240117,125200,451217796,566,566,566,566,0
20240117,125100,451217796,566,566,566,566,52
20240117,125000,451188364,563,563,563,563,1500
20240117,124900,450343864,565,566,566,563,1078
20240117,124800,449735254,566,566,566,566,100
20240117,124700,449678654,566,566,566,566,0
20240117,124600,449678654,566,566,566,566,1000
20240117,124500,449112654,566,566,566,566,54
20240117,124400,449082090,563,563,563,563,0
20240117,124300,449082090,563,564,564,563,500
20240117,124200,448800461,564,565,565,564,1480
20240117,124100,447965132,563,563,563,563,0
20240117,124000,447965132,563,563,563,563,0
20240117,123900,447965132,563,563,563,563,0
20240117,123800,447965132,563,563,563,563,0
20240117,123700,447965132,563,563,563,563,5468
20240117,123600,444886648,563,564,564,563,7000
20240117,123500,440945610,563,564,564,563,2024
20240117,123400,439806068,563,563,563,563,0
20240117,123300,439806068,563,567,567,563,4080
20240117,123200,437508186,564,564,564,564,1670
20240117,123100,436566306,563,566,566,563,5915
20240117,123000,433229333,565,566,566,565,1000
20240117,122900,432664332,565,566,566,565,2576
20240117,122800,431208285,566,566,566,566,0
20240117,122700,431208285,566,568,570,566,177
20240117,122600,431108096,566,568,568,566,101
20240117,122500,431050927,568,568,570,568,4
20240117,122400,431048652,566,566,566,566,1142
20240117,122300,430402280,566,566,566,566,71
20240117,122200,430362094,565,566,566,565,5411
20240117,122100,427304652,567,567,567,567,1
20240117,122000,427304085,568,570,570,568,4
20240117,121900,427301810,565,567,567,565,7795
20240117,121800,422892399,567,567,567,567,0
20240117,121700,422892399,567,567,567,567,0
20240117,121600,422892399,567,567,567,567,8
20240117,121500,422887863,567,568,568,567,2
20240117,121400,422886728,569,569,569,569,0
20240117,121300,422886728,569,569,569,569,10
20240117,121200,422881038,569,569,569,569,200
20240117,121100,422767238,569,569,569,569,1
20240117,121000,422766669,570,570,570,570,0
20240117,120900,422766669,570,570,570,570,1
20240117,120800,422766099,566,568,568,566,3470
20240117,120700,420800137,567,567,567,567,0
20240117,120600,420800137,567,568,568,567,4154
20240117,120500,418441133,568,568,568,568,293
20240117,120400,418274709,567,567,567,567,0
20240117,120300,418274709,567,567,567,567,0
20240117,120200,418274709,567,568,568,567,208
20240117,120100,418156772,568,567,568,567,1621
20240117,120000,417237664,567,567,567,567,1
20240117,115900,417237097,567,567,567,567,106
20240117,115800,417176995,567,567,567,566,362
20240117,115700,416972101,567,567,567,567,12
20240117,115600,416965297,567,567,567,567,359
20240117,115500,416761744,567,567,567,567,40
20240117,115400,416739064,566,566,566,566,0
20240117,115300,416739064,566,566,566,566,0
20240117,115200,416739064,566,566,566,566,1
20240117,115100,416738498,566,566,566,566,0
20240117,115000,416738498,566,566,566,566,231
20240117,114900,416607752,566,566,566,566,878
20240117,114800,416110804,566,567,567,566,3333
20240117,114700,414224324,567,567,567,567,0
20240117,114600,414224324,567,567,567,567,51
20240117,114500,414195407,567,567,567,567,2252
20240117,114400,412918523,567,567,567,567,1000
20240117,114300,412351523,568,568,568,568,0
20240117,114200,412351523,568,568,568,568,8806
20240117,114100,407349715,569,569,570,569,502
20240117,114000,407064074,568,568,568,568,0
20240117,113900,407064074,568,568,568,568,500
20240117,113800,406780074,568,568,568,568,403
20240117,113700,406551170,568,568,568,568,0
20240117,113600,406551170,568,567,568,567,1678
20240117,113500,405598947,567,567,567,567,0
20240117,113400,405598947,567,568,568,567,1200
20240117,113300,404917547,568,568,568,568,24
20240117,113200,404903915,568,568,568,568,25
20240117,113100,404889715,567,567,567,567,500
20240117,113000,404606215,567,567,567,567,11
20240117,112900,404599978,568,568,568,568,0
20240117,112800,404599978,568,568,568,568,154
20240117,112700,404512506,568,568,568,568,180
20240117,112600,404410266,570,570,570,570,0
20240117,112500,404410266,570,570,570,570,17
20240117,112400,404400576,570,570,570,570,0
20240117,112300,404400576,570,570,570,570,0
20240117,112200,404400576,570,570,570,570,0
20240117,112100,404400576,570,570,570,570,0
20240117,112000,404400576,570,570,570,570,3
20240117,111900,404398866,566,566,566,566,0
20240117,111800,404398866,566,568,568,566,45388
20240117,111700,378695972,568,569,569,567,6510
20240117,111600,374998248,569,569,569,569,11
20240117,111500,374991989,569,569,569,569,100
20240117,111400,374935089,569,569,569,569,1
20240117,111300,374934520,571,571,571,571,0
20240117,111200,374934520,571,571,571,571,0
20240117,111100,374934520,571,571,571,571,100
20240117,111000,374877420,568,568,568,568,0
20240117,110900,374877420,568,568,569,568,2496
20240117,110800,373459638,568,570,570,568,2445
20240117,110700,372070822,568,568,568,568,0
20240117,110600,372070822,568,568,568,568,0
20240117,110500,372070822,568,568,568,568,0
20240117,110400,372070822,568,568,568,568,114
20240117,110300,372006070,570,569,570,569,39
20240117,110200,371983859,569,569,569,569,0
20240117,110100,371983859,569,569,569,569,1
20240117,110000,371983290,570,569,570,569,574
20240117,105900,371656610,568,568,568,568,0
20240117,105800,371656610,568,569,569,568,31
20240117,105700,371638972,569,569,569,569,0
20240117,105600,371638972,569,569,569,569,0
20240117,105500,371638972,569,569,569,569,1470
20240117,105400,370802542,569,569,569,569,120
20240117,105300,370734262,570,570,570,570,0
20240117,105200,370734262,570,570,570,570,0
20240117,105100,370734262,570,570,570,570,0
20240117,105000,370734262,570,569,570,569,1486
20240117,104900,369888100,569,570,570,569,912
20240117,104800,369369072,570,570,570,570,0
20240117,104700,369369072,570,570,570,570,0
20240117,104600,369369072,570,570,570,570,0
20240117,104500,369369072,570,570,570,570,12
20240117,104400,369362232,570,570,570,570,5000
20240117,104300,366512232,571,571,571,571,24
20240117,104200,366498528,572,572,572,572,1
20240117,104100,366497956,572,572,572,572,0
20240117,104000,366497956,572,572,572,572,0
20240117,103900,366497956,572,572,572,572,0
20240117,103800,366497956,572,572,572,572,100
20240117,103700,366440756,572,572,572,572,1
20240117,103600,366440184,567,567,567,567,0
20240117,103500,366440184,567,572,572,567,7866
20240117,103400,361964528,572,572,572,572,10
20240117,103300,361958808,573,571,573,571,1100
20240117,103200,361330508,571,571,571,571,0
20240117,103100,361330508,571,571,571,571,0
20240117,103000,361330508,571,571,572,571,8011
20240117,102900,356755927,572,572,572,572,0
20240117,102800,356755927,572,576,576,572,2046
20240117,102700,355580223,575,575,575,575,27
20240117,102600,355564698,575,575,575,574,4529
20240117,102500,352960585,575,575,575,575,0
20240117,102400,352960585,575,575,575,572,11050
20240117,102300,346621835,575,575,575,575,545
20240117,102200,346308460,574,572,574,571,14395
20240117,102100,338075495,574,572,574,572,7662
20240117,102000,333690831,572,572,572,572,215
20240117,101900,333567851,570,571,571,570,1037
20240117,101800,332975760,571,571,571,571,0
20240117,101700,332975760,571,568,571,568,27606
20240117,101600,317239826,565,564,567,563,5746
20240117,101500,313992791,564,566,566,564,1146
20240117,101400,313346397,563,565,566,563,1856
20240117,101300,312298696,565,565,565,565,880
20240117,101200,311801496,567,563,567,563,1614
20240117,101100,310892694,563,564,564,562,22000
20240117,101000,298516232,564,565,565,564,15354
20240117,100900,289853385,566,566,566,566,5009
20240117,100800,287018291,566,568,568,566,10612
20240117,100700,281001312,568,567,568,567,3949
20240117,100600,278761618,567,568,568,567,1064
20240117,100500,278158030,568,568,568,568,19
20240117,100400,278147238,568,568,569,568,9677
20240117,100300,272649701,571,571,571,571,0
20240117,100200,272649701,571,572,572,568,3484
20240117,100100,270670270,573,573,573,573,0
20240117,100000,270670270,573,573,573,573,25
20240117,095900,270655945,573,573,573,573,10
20240117,095800,270650215,568,573,573,567,10151
20240117,095700,264889779,567,570,570,567,5385
20240117,095600,261830844,574,574,574,574,0
20240117,095500,261830844,574,574,574,574,1
20240117,095400,261830270,569,573,573,569,5356
20240117,095300,258761870,573,573,573,573,0
20240117,095200,258761870,573,573,573,573,2
20240117,095100,258760724,570,570,570,570,1
20240117,095000,258760154,573,573,573,573,600
20240117,094900,258416354,573,573,573,573,0
20240117,094800,258416354,573,570,573,568,1518
20240117,094700,257553027,574,574,574,574,0
20240117,094600,257553027,574,574,574,574,34
20240117,094500,257533511,574,570,574,570,8344
20240117,094400,252759959,570,570,570,570,4000
20240117,094300,250479959,574,574,574,574,1
20240117,094200,250479385,568,574,574,568,14994
20240117,094100,241951224,571,571,571,571,338
20240117,094000,241758226,571,571,571,571,2
20240117,093900,241757084,571,570,571,570,510
20240117,093800,241466374,570,570,570,570,1
20240117,093700,241465804,570,570,570,570,2
20240117,093600,241464664,570,568,570,568,336
20240117,093500,241273814,570,570,570,570,0
20240117,093400,241273814,570,572,572,570,17
20240117,093300,241264098,564,569,569,564,44260
20240117,093200,216238928,571,569,571,569,741
20240117,093100,215817297,569,571,571,569,1674
20240117,093000,214864405,571,573,574,571,2013
20240117,092900,213711285,573,573,574,573,656
20240117,092800,213335391,574,569,574,569,3075
20240117,092700,211570608,572,567,572,563,11521
20240117,092600,205033555,565,570,570,565,13992
20240117,092500,197061125,564,568,569,564,23487
20240117,092400,183781532,564,566,566,564,11706
20240117,092300,177163742,566,567,567,566,9952
20240117,092200,171525874,565,567,570,565,29022
20240117,092100,155085024,566,575,575,565,63982
20240117,092000,118485273,576,577,577,575,17065
20240117,091900,108663937,578,580,580,577,16380
20240117,091800,99183478,580,580,580,580,20
20240117,091700,99171878,580,581,581,580,1065
20240117,091600,98554158,581,584,584,580,15438
20240117,091500,89600064,580,581,581,580,40194
20240117,091400,66283544,580,580,580,580,12681
20240117,091300,58928564,580,582,582,580,4319
20240117,091200,56421922,582,582,583,581,16017
20240117,091100,47113353,582,582,582,582,70
20240117,091000,47072613,582,582,582,581,8402
20240117,090900,42188762,581,582,585,580,49085
20240117,090800,13690201,582,582,582,582,180
20240117,090700,13585441,583,589,589,583,8569
20240117,090600,8587330,589,589,589,589,0
20240117,090500,8587330,589,589,589,589,501
20240117,090400,8292241,585,590,590,585,927
20240117,090300,7749061,590,590,590,590,881
20240117,090200,7229271,591,591,595,590,3012
20240117,090100,5451975,591,591,591,591,0
20240117,090000,5451975,591,591,591,591,9225