stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185100,184539812,669,669,669,669,2186
20240118,185000,184539812,669,669,669,669,0
20240118,184900,184539812,669,669,669,669,0
20240118,184800,184539812,669,669,669,669,0
20240118,184700,184539812,669,669,669,669,0
20240118,184600,184539812,669,669,669,669,0
20240118,184500,184539812,669,669,669,669,0
20240118,184400,184539812,669,669,669,669,0
20240118,184300,184539812,669,669,669,669,0
20240118,184200,184539812,669,669,669,669,0
20240118,184100,184539812,669,669,669,669,0
20240118,184000,184539812,669,669,669,669,0
20240118,183900,184539812,669,669,669,669,0
20240118,183800,184539812,669,669,669,669,0
20240118,183700,184539812,669,669,669,669,0
20240118,183600,184539812,669,669,669,669,0
20240118,183500,184539812,669,669,669,669,0
20240118,183400,184539812,669,669,669,669,0
20240118,183300,184539812,669,669,669,669,0
20240118,183200,184539812,669,669,669,669,0
20240118,183100,184539812,669,669,669,669,0
20240118,183000,184539812,669,669,669,669,0
20240118,182900,184539812,669,669,669,669,0
20240118,182800,184539812,669,669,669,669,0
20240118,182700,184539812,669,669,669,669,0
20240118,182600,184539812,669,669,669,669,0
20240118,182500,184539812,669,669,669,669,0
20240118,182400,184539812,669,669,669,669,0
20240118,182300,184539812,669,669,669,669,0
20240118,182200,184539812,669,669,669,669,0
20240118,182100,184539812,669,669,669,669,2186
20240118,182000,184539812,669,669,669,669,0
20240118,181900,184539812,669,669,669,669,0
20240118,181800,184539812,669,669,669,669,0
20240118,181700,184539812,669,669,669,669,0
20240118,181600,184539812,669,669,669,669,0
20240118,181500,184539812,669,669,669,669,0
20240118,181400,184539812,669,669,669,669,0
20240118,181300,184539812,669,669,669,669,0
20240118,181200,184539812,669,669,669,669,0
20240118,181100,184539812,669,669,669,669,0
20240118,181000,184539812,669,669,669,669,0
20240118,180900,184539812,669,669,669,669,0
20240118,180800,184539812,669,669,669,669,0
20240118,180700,184539812,669,669,669,669,0
20240118,180600,184539812,669,669,669,669,0
20240118,180500,184539812,669,669,669,669,0
20240118,180400,184539812,669,669,669,669,0
20240118,180300,184539812,669,669,669,669,0
20240118,180200,184539812,669,669,669,669,0
20240118,180100,184539812,669,669,669,669,0
20240118,180000,184539812,669,669,669,669,0
20240118,175900,184539812,669,669,669,669,0
20240118,175800,184539812,669,669,669,669,0
20240118,175700,184539812,669,669,669,669,0
20240118,175600,184539812,669,669,669,669,0
20240118,175500,184539812,669,669,669,669,0
20240118,175400,184539812,669,669,669,669,0
20240118,175300,184539812,669,669,669,669,0
20240118,175200,184539812,669,669,669,669,0
20240118,175100,184539812,669,669,669,669,2186
20240118,175000,184539812,669,669,669,669,0
20240118,174900,184539812,669,669,669,669,0
20240118,174800,184539812,669,669,669,669,0
20240118,174700,184539812,669,669,669,669,0
20240118,174600,184539812,669,669,669,669,0
20240118,174500,184539812,669,669,669,669,0
20240118,174400,184539812,669,669,669,669,0
20240118,174300,184539812,669,669,669,669,0
20240118,174200,184539812,669,669,669,669,0
20240118,174100,184539812,669,669,669,669,0
20240118,174000,184539812,669,669,669,669,0
20240118,173900,184539812,669,669,669,669,0
20240118,173800,184539812,669,669,669,669,0
20240118,173700,184539812,669,669,669,669,0
20240118,173600,184539812,669,669,669,669,0
20240118,173500,184539812,669,669,669,669,0
20240118,173400,184539812,669,669,669,669,0
20240118,173300,184539812,669,669,669,669,0
20240118,173200,184539812,669,669,669,669,0
20240118,173100,184539812,669,669,669,669,0
20240118,173000,184539812,669,669,669,669,0
20240118,172900,184539812,669,669,669,669,0
20240118,172800,184539812,669,669,669,669,0
20240118,172700,184539812,669,669,669,669,0
20240118,172600,184539812,669,669,669,669,0
20240118,172500,184539812,669,669,669,669,0
20240118,172400,184539812,669,669,669,669,0
20240118,172300,184539812,669,669,669,669,0
20240118,172200,184539812,669,669,669,669,0
20240118,172100,184539812,669,669,669,669,2186
20240118,172000,184539812,669,669,669,669,0
20240118,171900,184539812,669,669,669,669,0
20240118,171800,184539812,669,669,669,669,0
20240118,171700,184539812,669,669,669,669,0
20240118,171600,184539812,669,669,669,669,0
20240118,171500,184539812,669,669,669,669,0
20240118,171400,184539812,669,669,669,669,0
20240118,171300,184539812,669,669,669,669,0
20240118,171200,184539812,669,669,669,669,0
20240118,171100,184539812,669,669,669,669,0
20240118,171000,184539812,669,669,669,669,0
20240118,170900,184539812,669,669,669,669,0
20240118,170800,184539812,669,669,669,669,0
20240118,170700,184539812,669,669,669,669,0
20240118,170600,184539812,669,669,669,669,0
20240118,170500,184539812,669,669,669,669,0
20240118,170400,184539812,669,669,669,669,0
20240118,170300,184539812,669,669,669,669,0
20240118,170200,184539812,669,669,669,669,0
20240118,170100,184539812,669,669,669,669,0
20240118,170000,184539812,669,669,669,669,0
20240118,165900,184539812,669,669,669,669,0
20240118,165800,184539812,669,669,669,669,0
20240118,165700,184539812,669,669,669,669,0
20240118,165600,184539812,669,669,669,669,0
20240118,165500,184539812,669,669,669,669,0
20240118,165400,184539812,669,669,669,669,0
20240118,165300,184539812,669,669,669,669,0
20240118,165200,184539812,669,669,669,669,0
20240118,165100,184539812,669,669,669,669,2186
20240118,165000,184539812,669,669,669,669,0
20240118,164900,184539812,669,669,669,669,0
20240118,164800,184539812,669,669,669,669,0
20240118,164700,184539812,669,669,669,669,0
20240118,164600,184539812,669,669,669,669,0
20240118,164500,184539812,669,669,669,669,0
20240118,164400,184539812,669,669,669,669,0
20240118,164300,184539812,669,669,669,669,0
20240118,164200,184539812,669,669,669,669,0
20240118,164100,184539812,669,669,669,669,0
20240118,164000,184539812,669,669,669,669,0
20240118,163900,184539812,669,669,669,669,0
20240118,163800,184539812,669,669,669,669,0
20240118,163700,184539812,669,669,669,669,0
20240118,163600,184539812,669,669,669,669,0
20240118,163500,184539812,669,669,669,669,0
20240118,163400,184539812,669,669,669,669,0
20240118,163300,184539812,669,669,669,669,0
20240118,163200,184539812,669,669,669,669,0
20240118,163100,184539812,669,669,669,669,0
20240118,163000,184539812,669,669,669,669,0
20240118,162900,184539812,669,669,669,669,0
20240118,162800,184539812,669,669,669,669,0
20240118,162700,184539812,669,669,669,669,0
20240118,162600,184539812,669,669,669,669,0
20240118,162500,184539812,669,669,669,669,0
20240118,162400,184539812,669,669,669,669,0
20240118,162300,184539812,669,669,669,669,0
20240118,162200,184539812,669,669,669,669,0
20240118,162100,184539812,669,669,669,669,2186
20240118,162000,184539812,669,669,669,669,0
20240118,161900,184539812,669,669,669,669,0
20240118,161800,184539812,669,669,669,669,0
20240118,161700,184539812,669,669,669,669,0
20240118,161600,184539812,669,669,669,669,0
20240118,161500,184539812,669,669,669,669,0
20240118,161400,184539812,669,669,669,669,0
20240118,161300,184539812,669,669,669,669,0
20240118,161200,184539812,669,669,669,669,0
20240118,161100,184539812,669,669,669,669,0
20240118,161000,184539812,669,669,669,669,0
20240118,160900,184539812,669,669,669,669,0
20240118,160800,184539812,669,669,669,669,0
20240118,160700,184539812,669,669,669,669,0
20240118,160600,184539812,669,669,669,669,0
20240118,160500,184539812,669,669,669,669,0
20240118,160400,184539812,669,669,669,669,0
20240118,160300,184539812,669,669,669,669,0
20240118,160200,184539812,669,669,669,669,0
20240118,160100,184539812,669,669,669,669,0
20240118,160000,184539812,669,669,669,669,0
20240118,155900,184539812,669,669,669,669,0
20240118,155800,184539812,669,669,669,669,0
20240118,155700,184539812,669,669,669,669,0
20240118,155600,184539812,669,669,669,669,0
20240118,155500,184539812,669,669,669,669,0
20240118,155400,184539812,669,669,669,669,0
20240118,155300,184539812,669,669,669,669,0
20240118,155200,184539812,669,669,669,669,0
20240118,155100,184539812,669,669,669,669,2186
20240118,155000,184539812,669,669,669,669,0
20240118,154900,184539812,669,669,669,669,0
20240118,154800,184539812,669,669,669,669,0
20240118,154700,184539812,669,669,669,669,0
20240118,154600,184539812,669,669,669,669,0
20240118,154500,184539812,669,669,669,669,0
20240118,154400,184539812,669,669,669,669,0
20240118,154300,184539812,669,669,669,669,0
20240118,154200,184539812,669,669,669,669,0
20240118,154100,184539812,669,669,669,669,0
20240118,154000,184539812,669,669,669,669,0
20240118,153900,184539812,669,669,669,669,0
20240118,153800,184539812,669,669,669,669,0
20240118,153700,184539812,669,669,669,669,0
20240118,153600,184539812,669,669,669,669,0
20240118,153500,184539812,669,669,669,669,0
20240118,153400,184539812,669,669,669,669,0
20240118,153300,184539812,669,669,669,669,0
20240118,153200,184539812,669,669,669,669,0
20240118,153100,184539812,669,669,669,669,0
20240118,153000,184539812,669,669,669,669,2186
20240118,152900,183077378,669,669,669,669,0
20240118,152800,183077378,669,669,669,669,0
20240118,152700,183077378,669,669,669,669,0
20240118,152600,183077378,669,669,669,669,0
20240118,152500,183077378,669,669,669,669,0
20240118,152400,183077378,669,669,669,669,0
20240118,152300,183077378,669,669,669,669,0
20240118,152200,183077378,669,669,669,669,0
20240118,152100,183077378,669,669,669,669,0
20240118,152000,183077378,669,669,669,669,0
20240118,151900,183077378,669,669,669,669,6
20240118,151800,183073364,669,669,669,669,2000
20240118,151700,181735364,666,668,668,666,3015
20240118,151600,179724346,666,666,666,666,18
20240118,151500,179712358,668,667,668,666,237
20240118,151400,179554295,668,668,668,668,61
20240118,151300,179513547,667,668,668,667,271
20240118,151200,179332719,668,668,668,668,51
20240118,151100,179298651,668,669,669,665,1618
20240118,151000,178218097,670,669,670,669,175
20240118,150900,178101018,669,668,669,668,429
20240118,150800,177814330,668,665,668,665,203
20240118,150700,177679326,667,665,667,665,201
20240118,150600,177545659,668,665,668,665,37
20240118,150500,177521047,665,665,665,665,200
20240118,150400,177388047,665,666,666,665,335
20240118,150300,177165137,666,666,666,666,65
20240118,150200,177121847,665,663,665,663,680
20240118,150100,176670047,665,665,665,665,1
20240118,150000,176669382,662,664,664,662,208
20240118,145900,176531670,664,664,664,664,243
20240118,145800,176370318,665,662,665,662,391
20240118,145700,176111093,662,662,662,662,539
20240118,145600,175754275,662,664,664,662,359
20240118,145500,175516299,665,662,665,662,283
20240118,145400,175328792,660,662,663,660,1574
20240118,145300,174287410,660,660,660,660,4000
20240118,145200,171647410,660,662,662,660,201
20240118,145100,171514748,661,661,661,661,200
20240118,145000,171382548,661,661,661,659,242
20240118,144900,171222986,660,660,660,660,200
20240118,144800,171090986,661,661,661,661,20
20240118,144700,171077766,661,659,661,659,300
20240118,144600,170879866,659,659,659,659,200
20240118,144500,170748066,659,659,659,659,200
20240118,144400,170616266,661,659,661,659,205
20240118,144300,170481161,661,661,661,661,1
20240118,144200,170480500,659,659,659,659,200
20240118,144100,170348700,659,659,659,659,200
20240118,144000,170216900,659,659,661,659,285
20240118,143900,170029062,659,659,659,659,100
20240118,143800,169963162,659,661,661,659,201
20240118,143700,169830701,659,660,661,659,324
20240118,143600,169616961,659,659,659,659,200
20240118,143500,169485161,660,659,660,659,451
20240118,143400,169187701,659,659,659,659,199
20240118,143300,169056560,659,659,659,659,1
20240118,143200,169055901,660,660,660,659,202
20240118,143100,168922781,661,659,661,658,213
20240118,143000,168782601,660,660,660,660,3977
20240118,142900,166157781,660,660,660,660,200
20240118,142800,166025781,660,660,660,660,200
20240118,142700,165893781,660,661,661,660,201
20240118,142600,165761120,661,661,661,661,199
20240118,142500,165629581,662,662,662,662,5
20240118,142400,165626271,661,661,661,661,200
20240118,142300,165494071,661,661,661,661,200
20240118,142200,165361871,661,661,661,661,201
20240118,142100,165229010,661,661,661,661,0
20240118,142000,165229010,661,661,661,661,395
20240118,141900,164967915,661,662,662,661,204
20240118,141800,164833067,661,660,661,660,201
20240118,141700,164700406,662,662,662,661,3
20240118,141600,164698421,663,662,663,662,3
20240118,141500,164696433,661,662,664,661,202
20240118,141400,164562907,661,661,661,661,201
20240118,141300,164430046,664,660,664,659,300
20240118,141200,164232043,660,659,660,659,417
20240118,141100,163956824,660,659,664,659,548
20240118,141000,163594294,658,658,661,657,205
20240118,140900,163459601,657,657,657,657,200
20240118,140800,163328201,660,657,660,657,211
20240118,140700,163189546,658,658,658,657,177
20240118,140600,163073254,658,657,662,657,211
20240118,140500,162934608,657,658,658,657,209
20240118,140400,162797290,657,663,663,657,341
20240118,140300,162573122,659,657,659,657,5
20240118,140200,162569833,657,657,664,656,3335
20240118,140100,160363557,656,659,659,656,209
20240118,140000,160226434,657,657,659,655,543
20240118,135900,159870237,656,654,657,654,563
20240118,135800,159501150,655,654,655,654,2439
20240118,135700,157905861,654,655,657,654,202
20240118,135600,157773749,654,654,654,654,200
20240118,135500,157642949,654,655,655,654,207
20240118,135400,157507564,656,655,656,655,60
20240118,135300,157468212,654,655,658,654,345
20240118,135200,157242060,654,654,659,654,206
20240118,135100,157107323,659,655,660,653,5369
20240118,135000,153595262,654,653,654,653,438
20240118,134900,153309247,654,655,660,654,1247
20240118,134800,152493051,661,654,661,654,215
20240118,134700,152352342,655,657,658,655,2584
20240118,134600,150658760,657,656,662,656,203
20240118,134500,150525584,657,657,664,657,4
20240118,134400,150522942,657,657,665,657,218
20240118,134300,150379655,656,659,664,656,659
20240118,134200,149946195,664,660,664,658,1477
20240118,134100,148973038,660,660,661,660,1869
20240118,134000,147739063,660,661,661,660,2105
20240118,133900,146348371,662,664,665,662,3691
20240118,133800,143898838,665,665,671,665,451
20240118,133700,143598916,666,667,667,666,3948
20240118,133600,140966921,667,667,667,667,0
20240118,133500,140966921,667,667,667,667,200
20240118,133400,140833521,668,668,668,668,253
20240118,133300,140664517,668,668,668,668,200
20240118,133200,140530917,668,668,668,668,201
20240118,133100,140396649,668,668,668,668,0
20240118,133000,140396649,668,669,669,668,771
20240118,132900,139881050,669,668,669,668,770
20240118,132800,139366261,669,668,669,668,210
20240118,132700,139225971,668,667,668,667,653
20240118,132600,138789967,667,667,667,667,0
20240118,132500,138789967,667,669,669,667,5922
20240118,132400,134834061,670,670,670,670,1174
20240118,132300,134047481,670,670,671,670,1202
20240118,132200,133242139,670,670,670,670,0
20240118,132100,133242139,670,670,670,670,297
20240118,132000,133043149,670,671,671,670,556
20240118,131900,132670273,671,671,671,671,201
20240118,131800,132535402,671,672,672,671,107
20240118,131700,132463500,671,671,671,671,1
20240118,131600,132462829,672,674,674,672,10847
20240118,131500,125164225,673,673,673,673,200
20240118,131400,125029625,673,673,673,673,258
20240118,131300,124855991,675,674,675,674,4
20240118,131200,124853294,673,674,674,673,4000
20240118,131100,122157494,674,674,674,674,200
20240118,131000,122022694,675,675,675,674,220
20240118,130900,121874394,674,674,674,674,200
20240118,130800,121739594,674,674,674,674,0
20240118,130700,121739594,674,675,675,674,201
20240118,130600,121604119,674,674,674,674,0
20240118,130500,121604119,674,674,674,674,0
20240118,130400,121604119,674,674,674,674,0
20240118,130300,121604119,674,674,674,674,0
20240118,130200,121604119,674,674,674,674,99
20240118,130100,121537393,674,674,674,674,0
20240118,130000,121537393,674,674,674,674,0
20240118,125900,121537393,674,674,674,674,0
20240118,125800,121537393,674,674,674,674,0
20240118,125700,121537393,674,674,674,674,0
20240118,125600,121537393,674,675,675,674,1065
20240118,125500,120819018,675,675,675,675,0
20240118,125400,120819018,675,675,675,675,0
20240118,125300,120819018,675,675,675,675,12
20240118,125200,120810918,675,675,675,675,561
20240118,125100,120432243,675,675,675,675,2
20240118,125000,120430893,675,675,675,675,0
20240118,124900,120430893,675,675,675,675,7
20240118,124800,120426168,676,676,676,676,0
20240118,124700,120426168,676,676,676,676,0
20240118,124600,120426168,676,676,676,676,6
20240118,124500,120422112,676,676,676,676,13
20240118,124400,120413324,675,675,675,675,0
20240118,124300,120413324,675,675,675,675,334
20240118,124200,120187874,675,675,675,675,0
20240118,124100,120187874,675,675,675,675,0
20240118,124000,120187874,675,675,675,675,0
20240118,123900,120187874,675,675,675,675,0
20240118,123800,120187874,675,675,675,675,1
20240118,123700,120187199,675,675,675,675,0
20240118,123600,120187199,675,675,675,675,0
20240118,123500,120187199,675,677,677,675,4000
20240118,123400,117486909,678,678,678,678,1000
20240118,123300,116808909,677,677,677,677,0
20240118,123200,116808909,677,676,677,676,855
20240118,123100,116230475,675,675,675,675,522
20240118,123000,115878125,675,675,675,675,141
20240118,122900,115782950,675,675,675,675,0
20240118,122800,115782950,675,675,675,675,0
20240118,122700,115782950,675,675,675,675,1001
20240118,122600,115107275,675,675,675,675,0
20240118,122500,115107275,675,675,675,675,0
20240118,122400,115107275,675,675,675,675,0
20240118,122300,115107275,675,675,675,675,720
20240118,122200,114621275,675,675,675,675,0
20240118,122100,114621275,675,675,675,675,0
20240118,122000,114621275,675,675,675,675,1
20240118,121900,114620600,675,675,675,675,2
20240118,121800,114619250,676,676,676,676,0
20240118,121700,114619250,676,676,676,676,0
20240118,121600,114619250,676,676,676,675,16
20240118,121500,114608435,676,675,676,675,164
20240118,121400,114497574,676,675,677,675,56
20240118,121300,114459678,676,675,676,675,58
20240118,121200,114420472,676,675,676,675,43
20240118,121100,114391406,676,675,676,675,158
20240118,121000,114284599,675,675,676,675,6
20240118,120900,114280545,676,676,676,674,3022
20240118,120800,112243656,676,676,676,676,0
20240118,120700,112243656,676,676,676,676,3
20240118,120600,112241628,680,676,680,676,2
20240118,120500,112240272,676,676,681,676,114
20240118,120400,112162977,675,675,675,675,0
20240118,120300,112162977,675,675,675,675,1
20240118,120200,112162302,674,674,674,674,0
20240118,120100,112162302,674,674,674,674,2
20240118,120000,112160954,674,674,674,674,5000
20240118,115900,108790954,674,677,677,674,6240
20240118,115800,104582896,678,678,678,678,3
20240118,115700,104580862,678,678,678,678,100
20240118,115600,104513062,678,678,678,678,1080
20240118,115500,103780822,678,678,678,678,0
20240118,115400,103780822,678,678,678,678,0
20240118,115300,103780822,678,678,678,678,516
20240118,115200,103430974,678,678,678,678,10
20240118,115100,103424194,678,678,678,678,5
20240118,115000,103420804,678,678,678,678,996
20240118,114900,102745516,678,678,678,678,0
20240118,114800,102745516,678,678,678,678,0
20240118,114700,102745516,678,678,678,678,0
20240118,114600,102745516,678,678,678,678,0
20240118,114500,102745516,678,678,678,678,1
20240118,114400,102744838,677,678,678,677,3432
20240118,114300,100419565,679,679,679,679,0
20240118,114200,100419565,679,679,679,679,0
20240118,114100,100419565,679,679,679,679,1
20240118,114000,100418886,679,679,679,679,6
20240118,113900,100414812,679,679,679,679,799
20240118,113800,99872291,679,679,679,679,1005
20240118,113700,99189896,679,679,679,679,68
20240118,113600,99143724,679,679,679,679,0
20240118,113500,99143724,679,679,679,679,0
20240118,113400,99143724,679,679,679,679,0
20240118,113300,99143724,679,678,679,678,690
20240118,113200,98675901,678,678,678,678,0
20240118,113100,98675901,678,680,680,678,3044
20240118,113000,96609037,680,680,680,680,1
20240118,112900,96608357,679,679,679,679,290
20240118,112800,96411447,682,681,682,680,46
20240118,112700,96380121,681,681,681,681,10
20240118,112600,96373311,682,682,682,682,20
20240118,112500,96359671,680,681,681,680,304
20240118,112400,96152648,682,682,682,682,0
20240118,112300,96152648,682,682,682,682,1
20240118,112200,96151966,682,682,682,682,0
20240118,112100,96151966,682,682,682,682,1
20240118,112000,96151284,681,681,681,681,5
20240118,111900,96147879,682,682,682,681,803
20240118,111800,95600234,683,680,683,680,62
20240118,111700,95557968,680,679,680,679,1087
20240118,111600,94818809,678,678,678,678,84
20240118,111500,94761857,677,678,678,677,4707
20240118,111400,91575118,678,678,678,678,0
20240118,111300,91575118,678,678,678,678,0
20240118,111200,91575118,678,677,678,677,5
20240118,111100,91571732,677,677,677,677,3
20240118,111000,91569701,680,677,680,677,7
20240118,110900,91564953,680,677,680,677,14
20240118,110800,91555443,677,676,680,676,6
20240118,110700,91551376,676,676,676,676,4
20240118,110600,91548672,676,676,676,676,1
20240118,110500,91547996,680,675,680,675,205
20240118,110400,91409612,677,674,677,674,1274
20240118,110300,90548640,674,675,675,674,4024
20240118,110200,87836440,675,675,675,675,3
20240118,110100,87834415,674,676,676,674,3726
20240118,110000,85323014,677,677,677,677,2
20240118,105900,85321660,676,677,677,676,7
20240118,105800,85316925,677,677,677,677,1
20240118,105700,85316248,676,676,676,676,4
20240118,105600,85313544,675,676,677,675,10
20240118,105500,85306778,675,676,677,675,4
20240118,105400,85304074,676,676,676,676,2
20240118,105300,85302722,676,676,676,676,2
20240118,105200,85301370,677,676,677,676,4
20240118,105100,85298665,675,675,675,675,0
20240118,105000,85298665,675,675,675,675,0
20240118,104900,85298665,675,675,675,675,1
20240118,104800,85297990,675,675,675,675,47
20240118,104700,85266265,674,674,674,674,30
20240118,104600,85246045,675,674,675,674,6
20240118,104500,85241996,675,675,675,675,0
20240118,104400,85241996,675,675,675,675,0
20240118,104300,85241996,675,675,675,675,230
20240118,104200,85086746,675,675,677,675,634
20240118,104100,84658501,675,676,676,673,690
20240118,104000,84192619,677,677,677,677,1
20240118,103900,84191942,678,677,678,677,2
20240118,103800,84190587,676,676,676,676,0
20240118,103700,84190587,676,676,676,676,150
20240118,103600,84089187,677,677,677,677,1
20240118,103500,84088510,676,675,676,675,5
20240118,103400,84085134,676,676,676,675,10
20240118,103300,84078382,676,676,676,676,89
20240118,103200,84018218,674,675,675,674,64
20240118,103100,83975075,674,674,674,674,6
20240118,103000,83971031,674,674,676,674,1395
20240118,102900,83029397,674,674,674,674,2
20240118,102800,83028049,673,673,673,673,0
20240118,102700,83028049,673,673,673,673,0
20240118,102600,83028049,673,673,673,673,6
20240118,102500,83024011,673,673,673,673,7
20240118,102400,83019300,673,672,673,672,8
20240118,102300,83013918,672,672,673,672,27
20240118,102200,82995769,673,675,675,673,1282
20240118,102100,82130425,676,676,676,676,5
20240118,102000,82127045,675,675,675,675,794
20240118,101900,81591095,676,675,676,675,835
20240118,101800,81026731,675,675,675,675,0
20240118,101700,81026731,675,675,675,675,0
20240118,101600,81026731,675,675,675,675,0
20240118,101500,81026731,675,675,675,675,6
20240118,101400,81022681,675,676,676,675,500
20240118,101300,80685081,676,675,676,675,2
20240118,101200,80683730,676,676,677,675,1220
20240118,101100,79860025,676,675,676,675,6756
20240118,101000,75292970,676,676,676,675,56
20240118,100900,75255116,676,676,676,676,30
20240118,100800,75234836,676,676,677,676,207
20240118,100700,75094902,674,674,674,674,0
20240118,100600,75094902,674,676,676,673,7100
20240118,100500,70315759,676,676,676,676,3
20240118,100400,70313731,676,676,676,676,1834
20240118,100300,69073947,675,675,675,675,235
20240118,100200,68915322,674,674,674,674,3
20240118,100100,68913300,675,675,676,674,16
20240118,100000,68902492,675,680,680,675,9559
20240118,095900,62443488,680,680,680,680,0
20240118,095800,62443488,680,680,680,679,412
20240118,095700,62163330,680,677,681,677,2593
20240118,095600,60403318,676,675,676,675,289
20240118,095500,60207974,676,676,676,676,4
20240118,095400,60205270,675,675,677,675,12
20240118,095300,60197150,674,674,677,673,5
20240118,095200,60193778,673,674,677,673,610
20240118,095100,59782631,674,673,677,673,2604
20240118,095000,58027532,674,674,677,673,13
20240118,094900,58018759,674,674,674,674,6
20240118,094800,58014715,674,673,675,672,6100
20240118,094700,53903235,673,672,673,672,10
20240118,094600,53896509,673,674,674,672,1448
20240118,094500,52922002,675,673,675,673,45
20240118,094400,52891640,672,673,673,671,3189
20240118,094300,50748534,673,673,674,672,1244
20240118,094200,49910372,673,673,673,673,101
20240118,094100,49842399,673,672,673,672,1006
20240118,094000,49166366,671,670,671,670,5
20240118,093900,49163014,670,677,677,670,251
20240118,093800,48993308,677,674,677,670,1956
20240118,093700,47678821,674,674,674,674,0
20240118,093600,47678821,674,674,675,674,102
20240118,093500,47610072,674,674,674,674,90
20240118,093400,47549412,677,673,677,670,3260
20240118,093300,45361397,673,679,679,673,6652
20240118,093200,40880101,679,679,679,679,502
20240118,093100,40539243,684,684,684,680,2144
20240118,093000,39081240,681,680,684,677,6711
20240118,092900,34522775,681,684,684,681,2307
20240118,092800,32949175,684,684,684,684,1
20240118,092700,32948491,684,683,684,683,2215
20240118,092600,31433432,683,683,683,683,1
20240118,092500,31432749,684,682,684,682,3054
20240118,092400,29349918,681,682,682,681,451
20240118,092300,29042338,682,681,684,681,98
20240118,092200,28975545,683,681,683,681,11
20240118,092100,28968040,683,680,684,680,5375
20240118,092000,25312955,680,679,684,679,1156
20240118,091900,24527912,680,679,680,679,9
20240118,091800,24521797,680,679,686,679,774
20240118,091700,23990896,679,682,686,678,3540
20240118,091600,21570660,682,676,682,676,746
20240118,091500,21064041,674,673,678,673,1825
20240118,091400,19829184,676,673,676,667,5650
20240118,091300,16024973,673,672,675,672,1613
20240118,091200,14939267,671,671,671,671,38
20240118,091100,14913769,671,670,671,670,955
20240118,091000,14273819,670,670,672,670,455
20240118,090900,13968589,670,669,670,669,3400
20240118,090800,11691489,669,669,669,669,449
20240118,090700,11391108,669,661,669,661,12637
20240118,090600,2988685,661,661,661,661,147
20240118,090500,2891518,661,661,661,661,50
20240118,090400,2858468,662,662,662,662,6
20240118,090300,2854496,662,660,662,660,1577
20240118,090200,1812134,660,660,660,660,50
20240118,090100,1779134,655,655,655,655,1348
20240118,090000,896194,655,661,661,655,1356