stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185200,109200101,786,786,786,786,2829
20240109,185100,109200101,786,786,786,786,0
20240109,185000,109200101,786,786,786,786,0
20240109,184900,109200101,786,786,786,786,0
20240109,184800,109200101,786,786,786,786,0
20240109,184700,109200101,786,786,786,786,0
20240109,184600,109200101,786,786,786,786,0
20240109,184500,109200101,786,786,786,786,0
20240109,184400,109200101,786,786,786,786,0
20240109,184300,109200101,786,786,786,786,0
20240109,184200,109200101,786,786,786,786,0
20240109,184100,109200101,786,786,786,786,0
20240109,184000,109200101,786,786,786,786,0
20240109,183900,109200101,786,786,786,786,0
20240109,183800,109200101,786,786,786,786,0
20240109,183700,109200101,786,786,786,786,0
20240109,183600,109200101,786,786,786,786,0
20240109,183500,109200101,786,786,786,786,0
20240109,183400,109200101,786,786,786,786,0
20240109,183300,109200101,786,786,786,786,0
20240109,183200,109200101,786,786,786,786,0
20240109,183100,109200101,786,786,786,786,0
20240109,183000,109200101,786,786,786,786,0
20240109,182900,109200101,786,786,786,786,0
20240109,182800,109200101,786,786,786,786,0
20240109,182700,109200101,786,786,786,786,0
20240109,182600,109200101,786,786,786,786,0
20240109,182500,109200101,786,786,786,786,0
20240109,182400,109200101,786,786,786,786,0
20240109,182300,109200101,786,786,786,786,0
20240109,182200,109200101,786,786,786,786,2829
20240109,182100,109200101,786,786,786,786,0
20240109,182000,109200101,786,786,786,786,0
20240109,181900,109200101,786,786,786,786,0
20240109,181800,109200101,786,786,786,786,0
20240109,181700,109200101,786,786,786,786,0
20240109,181600,109200101,786,786,786,786,0
20240109,181500,109200101,786,786,786,786,0
20240109,181400,109200101,786,786,786,786,0
20240109,181300,109200101,786,786,786,786,0
20240109,181200,109200101,786,786,786,786,0
20240109,181100,109200101,786,786,786,786,0
20240109,181000,109200101,786,786,786,786,0
20240109,180900,109200101,786,786,786,786,0
20240109,180800,109200101,786,786,786,786,0
20240109,180700,109200101,786,786,786,786,0
20240109,180600,109200101,786,786,786,786,0
20240109,180500,109200101,786,786,786,786,0
20240109,180400,109200101,786,786,786,786,0
20240109,180300,109200101,786,786,786,786,0
20240109,180200,109200101,786,786,786,786,0
20240109,180100,109200101,786,786,786,786,0
20240109,180000,109200101,786,786,786,786,0
20240109,175900,109200101,786,786,786,786,0
20240109,175800,109200101,786,786,786,786,0
20240109,175700,109200101,786,786,786,786,0
20240109,175600,109200101,786,786,786,786,0
20240109,175500,109200101,786,786,786,786,0
20240109,175400,109200101,786,786,786,786,0
20240109,175300,109200101,786,786,786,786,0
20240109,175200,109200101,786,786,786,786,2829
20240109,175100,109200101,786,786,786,786,0
20240109,175000,109200101,786,786,786,786,0
20240109,174900,109200101,786,786,786,786,0
20240109,174800,109200101,786,786,786,786,0
20240109,174700,109200101,786,786,786,786,0
20240109,174600,109200101,786,786,786,786,0
20240109,174500,109200101,786,786,786,786,0
20240109,174400,109200101,786,786,786,786,0
20240109,174300,109200101,786,786,786,786,0
20240109,174200,109200101,786,786,786,786,0
20240109,174100,109200101,786,786,786,786,0
20240109,174000,109200101,786,786,786,786,0
20240109,173900,109200101,786,786,786,786,0
20240109,173800,109200101,786,786,786,786,0
20240109,173700,109200101,786,786,786,786,0
20240109,173600,109200101,786,786,786,786,0
20240109,173500,109200101,786,786,786,786,0
20240109,173400,109200101,786,786,786,786,0
20240109,173300,109200101,786,786,786,786,0
20240109,173200,109200101,786,786,786,786,0
20240109,173100,109200101,786,786,786,786,0
20240109,173000,109200101,786,786,786,786,0
20240109,172900,109200101,786,786,786,786,0
20240109,172800,109200101,786,786,786,786,0
20240109,172700,109200101,786,786,786,786,0
20240109,172600,109200101,786,786,786,786,0
20240109,172500,109200101,786,786,786,786,0
20240109,172400,109200101,786,786,786,786,0
20240109,172300,109200101,786,786,786,786,0
20240109,172200,109200101,786,786,786,786,2829
20240109,172100,109200101,786,786,786,786,0
20240109,172000,109200101,786,786,786,786,0
20240109,171900,109200101,786,786,786,786,0
20240109,171800,109200101,786,786,786,786,0
20240109,171700,109200101,786,786,786,786,0
20240109,171600,109200101,786,786,786,786,0
20240109,171500,109200101,786,786,786,786,0
20240109,171400,109200101,786,786,786,786,0
20240109,171300,109200101,786,786,786,786,0
20240109,171200,109200101,786,786,786,786,0
20240109,171100,109200101,786,786,786,786,0
20240109,171000,109200101,786,786,786,786,0
20240109,170900,109200101,786,786,786,786,0
20240109,170800,109200101,786,786,786,786,0
20240109,170700,109200101,786,786,786,786,0
20240109,170600,109200101,786,786,786,786,0
20240109,170500,109200101,786,786,786,786,0
20240109,170400,109200101,786,786,786,786,0
20240109,170300,109200101,786,786,786,786,0
20240109,170200,109200101,786,786,786,786,0
20240109,170100,109200101,786,786,786,786,0
20240109,170000,109200101,786,786,786,786,0
20240109,165900,109200101,786,786,786,786,0
20240109,165800,109200101,786,786,786,786,0
20240109,165700,109200101,786,786,786,786,0
20240109,165600,109200101,786,786,786,786,0
20240109,165500,109200101,786,786,786,786,0
20240109,165400,109200101,786,786,786,786,0
20240109,165300,109200101,786,786,786,786,0
20240109,165200,109200101,786,786,786,786,2829
20240109,165100,109200101,786,786,786,786,0
20240109,165000,109200101,786,786,786,786,0
20240109,164900,109200101,786,786,786,786,0
20240109,164800,109200101,786,786,786,786,0
20240109,164700,109200101,786,786,786,786,0
20240109,164600,109200101,786,786,786,786,0
20240109,164500,109200101,786,786,786,786,0
20240109,164400,109200101,786,786,786,786,0
20240109,164300,109200101,786,786,786,786,0
20240109,164200,109200101,786,786,786,786,0
20240109,164100,109200101,786,786,786,786,0
20240109,164000,109200101,786,786,786,786,0
20240109,163900,109200101,786,786,786,786,0
20240109,163800,109200101,786,786,786,786,0
20240109,163700,109200101,786,786,786,786,0
20240109,163600,109200101,786,786,786,786,0
20240109,163500,109200101,786,786,786,786,0
20240109,163400,109200101,786,786,786,786,0
20240109,163300,109200101,786,786,786,786,0
20240109,163200,109200101,786,786,786,786,0
20240109,163100,109200101,786,786,786,786,0
20240109,163000,109200101,786,786,786,786,0
20240109,162900,109200101,786,786,786,786,0
20240109,162800,109200101,786,786,786,786,0
20240109,162700,109200101,786,786,786,786,0
20240109,162600,109200101,786,786,786,786,0
20240109,162500,109200101,786,786,786,786,0
20240109,162400,109200101,786,786,786,786,0
20240109,162300,109200101,786,786,786,786,0
20240109,162200,109200101,786,786,786,786,2829
20240109,162100,109200101,786,786,786,786,0
20240109,162000,109200101,786,786,786,786,0
20240109,161900,109200101,786,786,786,786,0
20240109,161800,109200101,786,786,786,786,0
20240109,161700,109200101,786,786,786,786,0
20240109,161600,109200101,786,786,786,786,0
20240109,161500,109200101,786,786,786,786,0
20240109,161400,109200101,786,786,786,786,0
20240109,161300,109200101,786,786,786,786,0
20240109,161200,109200101,786,786,786,786,0
20240109,161100,109200101,786,786,786,786,0
20240109,161000,109200101,786,786,786,786,0
20240109,160900,109200101,786,786,786,786,0
20240109,160800,109200101,786,786,786,786,0
20240109,160700,109200101,786,786,786,786,0
20240109,160600,109200101,786,786,786,786,0
20240109,160500,109200101,786,786,786,786,0
20240109,160400,109200101,786,786,786,786,0
20240109,160300,109200101,786,786,786,786,0
20240109,160200,109200101,786,786,786,786,0
20240109,160100,109200101,786,786,786,786,0
20240109,160000,109200101,786,786,786,786,0
20240109,155900,109200101,786,786,786,786,0
20240109,155800,109200101,786,786,786,786,0
20240109,155700,109200101,786,786,786,786,0
20240109,155600,109200101,786,786,786,786,0
20240109,155500,109200101,786,786,786,786,0
20240109,155400,109200101,786,786,786,786,0
20240109,155300,109200101,786,786,786,786,0
20240109,155200,109200101,786,786,786,786,2829
20240109,155100,109200101,786,786,786,786,0
20240109,155000,109200101,786,786,786,786,0
20240109,154900,109200101,786,786,786,786,0
20240109,154800,109200101,786,786,786,786,0
20240109,154700,109200101,786,786,786,786,0
20240109,154600,109200101,786,786,786,786,0
20240109,154500,109200101,786,786,786,786,0
20240109,154400,109200101,786,786,786,786,0
20240109,154300,109200101,786,786,786,786,0
20240109,154200,109200101,786,786,786,786,0
20240109,154100,109200101,786,786,786,786,0
20240109,154000,109200101,786,786,786,786,0
20240109,153900,109200101,786,786,786,786,0
20240109,153800,109200101,786,786,786,786,0
20240109,153700,109200101,786,786,786,786,0
20240109,153600,109200101,786,786,786,786,0
20240109,153500,109200101,786,786,786,786,0
20240109,153400,109200101,786,786,786,786,0
20240109,153300,109200101,786,786,786,786,0
20240109,153200,109200101,786,786,786,786,0
20240109,153100,109200101,786,786,786,786,0
20240109,153000,109200101,786,786,786,786,2829
20240109,152900,106976507,786,786,786,786,0
20240109,152800,106976507,786,786,786,786,0
20240109,152700,106976507,786,786,786,786,0
20240109,152600,106976507,786,786,786,786,0
20240109,152500,106976507,786,786,786,786,0
20240109,152400,106976507,786,786,786,786,0
20240109,152300,106976507,786,786,786,786,0
20240109,152200,106976507,786,786,786,786,0
20240109,152100,106976507,786,786,786,786,0
20240109,152000,106976507,786,786,786,786,0
20240109,151900,106976507,786,785,786,785,515
20240109,151800,106572231,786,784,786,784,7
20240109,151700,106566741,786,784,786,784,22
20240109,151600,106549491,786,784,786,784,26
20240109,151500,106529081,786,784,786,784,8
20240109,151400,106522807,784,784,784,784,14
20240109,151300,106511831,786,784,786,784,22
20240109,151200,106494581,785,784,785,784,394
20240109,151100,106185304,785,785,785,784,108
20240109,151000,106100531,784,784,784,784,14
20240109,150900,106089555,784,785,785,784,15
20240109,150800,106077794,784,784,785,784,22
20240109,150700,106060544,785,784,785,784,18
20240109,150600,106046428,785,784,785,784,15
20240109,150500,106034667,785,785,785,784,25
20240109,150400,106015056,784,784,784,784,13
20240109,150300,106004864,785,785,785,784,652
20240109,150200,105493058,784,785,785,784,15
20240109,150100,105481297,784,783,784,783,250
20240109,150000,105285304,784,783,784,783,765
20240109,145900,104685550,783,783,783,783,1811
20240109,145800,103267537,784,783,784,783,16
20240109,145700,103255007,784,784,784,784,2076
20240109,145600,101627423,784,784,784,784,13
20240109,145500,101617231,784,784,784,784,28
20240109,145400,101595279,785,784,785,784,8
20240109,145300,101589006,784,784,784,784,2697
20240109,145200,99474558,785,784,785,784,8
20240109,145100,99468285,784,784,784,784,21
20240109,145000,99451821,785,784,785,784,8
20240109,144900,99445548,784,784,784,784,14
20240109,144800,99434572,784,784,784,784,20
20240109,144700,99418892,785,784,785,784,116
20240109,144600,99327846,785,784,785,784,16
20240109,144500,99315300,785,784,785,784,3808
20240109,144400,96329827,784,785,785,784,370
20240109,144300,96039390,786,785,786,785,23
20240109,144200,96021333,786,785,786,785,8
20240109,144100,96015052,785,785,785,785,14
20240109,144000,96004062,785,786,786,785,15
20240109,143900,95992285,785,785,785,785,14
20240109,143800,95981295,786,785,786,785,15
20240109,143700,95969519,785,785,785,785,20
20240109,143600,95953819,786,786,786,785,9
20240109,143500,95946752,785,786,786,785,15
20240109,143400,95934976,785,786,786,785,16
20240109,143300,95922414,785,785,786,785,21
20240109,143200,95905928,786,785,786,785,15
20240109,143100,95894152,786,785,786,785,15
20240109,143000,95882376,786,786,786,786,0
20240109,142900,95882376,786,786,786,786,40
20240109,142800,95850936,786,786,786,786,2
20240109,142700,95849364,786,786,786,786,10
20240109,142600,95841504,785,785,785,785,504
20240109,142500,95445864,785,785,785,785,1014
20240109,142400,94649874,785,785,785,785,0
20240109,142300,94649874,785,785,785,785,0
20240109,142200,94649874,785,785,785,785,0
20240109,142100,94649874,785,785,785,785,0
20240109,142000,94649874,785,785,785,785,0
20240109,141900,94649874,785,785,785,785,307
20240109,141800,94408879,785,785,785,785,98
20240109,141700,94331949,786,786,786,786,0
20240109,141600,94331949,786,786,786,786,160
20240109,141500,94206189,786,786,786,786,1983
20240109,141400,92647551,786,786,786,786,9000
20240109,141300,85573551,787,787,787,787,0
20240109,141200,85573551,787,787,787,787,0
20240109,141100,85573551,787,787,787,787,0
20240109,141000,85573551,787,787,787,787,0
20240109,140900,85573551,787,787,787,787,1
20240109,140800,85572764,786,786,786,786,1663
20240109,140700,84265646,787,787,787,787,0
20240109,140600,84265646,787,787,787,787,1
20240109,140500,84264859,786,786,786,786,1
20240109,140400,84264073,788,788,788,788,0
20240109,140300,84264073,788,788,788,788,0
20240109,140200,84264073,788,788,788,788,0
20240109,140100,84264073,788,788,788,788,1269
20240109,140000,83264101,788,788,788,788,0
20240109,135900,83264101,788,788,788,788,0
20240109,135800,83264101,788,788,788,788,6
20240109,135700,83259373,788,788,788,788,0
20240109,135600,83259373,788,788,788,788,0
20240109,135500,83259373,788,788,788,788,0
20240109,135400,83259373,788,788,788,788,0
20240109,135300,83259373,788,788,788,788,5
20240109,135200,83255433,788,788,788,788,0
20240109,135100,83255433,788,788,788,788,80
20240109,135000,83192393,788,788,788,788,1
20240109,134900,83191605,786,788,788,786,1139
20240109,134800,82295351,788,788,788,788,417
20240109,134700,81966755,788,786,788,786,2088
20240109,134600,80321433,788,788,788,788,0
20240109,134500,80321433,788,788,788,788,0
20240109,134400,80321433,788,788,788,788,0
20240109,134300,80321433,788,786,788,786,562
20240109,134200,79879144,786,786,786,785,803
20240109,134100,79248472,787,787,787,787,156
20240109,134000,79125700,786,786,786,786,0
20240109,133900,79125700,786,787,787,786,501
20240109,133800,78731414,787,787,787,787,627
20240109,133700,78237965,787,787,787,787,0
20240109,133600,78237965,787,787,787,787,50
20240109,133500,78198615,787,787,787,787,0
20240109,133400,78198615,787,786,787,786,100
20240109,133300,78119965,786,786,786,786,89
20240109,133200,78050011,786,786,786,786,7
20240109,133100,78044509,786,786,786,786,2
20240109,133000,78042937,786,786,786,786,3
20240109,132900,78040579,787,787,787,787,0
20240109,132800,78040579,787,787,787,787,10
20240109,132700,78032709,787,787,787,787,0
20240109,132600,78032709,787,787,787,787,0
20240109,132500,78032709,787,787,787,787,0
20240109,132400,78032709,787,787,787,787,1018
20240109,132300,77231543,787,787,787,787,20
20240109,132200,77215803,787,787,787,787,0
20240109,132100,77215803,787,787,787,787,0
20240109,132000,77215803,787,787,787,787,0
20240109,131900,77215803,787,787,787,787,0
20240109,131800,77215803,787,787,787,787,381
20240109,131700,76915956,787,787,787,787,0
20240109,131600,76915956,787,787,787,787,0
20240109,131500,76915956,787,787,787,787,0
20240109,131400,76915956,787,787,787,787,0
20240109,131300,76915956,787,787,787,787,0
20240109,131200,76915956,787,787,787,787,0
20240109,131100,76915956,787,787,787,787,0
20240109,131000,76915956,787,787,787,787,0
20240109,130900,76915956,787,787,787,787,0
20240109,130800,76915956,787,787,787,787,0
20240109,130700,76915956,787,786,787,786,5
20240109,130600,76912025,786,786,786,786,0
20240109,130500,76912025,786,786,786,786,0
20240109,130400,76912025,786,786,786,786,0
20240109,130300,76912025,786,786,786,786,0
20240109,130200,76912025,786,786,786,786,18
20240109,130100,76897877,785,785,785,785,0
20240109,130000,76897877,785,785,785,785,0
20240109,125900,76897877,785,785,785,785,0
20240109,125800,76897877,785,785,785,785,0
20240109,125700,76897877,785,785,785,785,1
20240109,125600,76897092,785,785,785,785,1557
20240109,125500,75674847,786,786,786,786,233
20240109,125400,75491709,786,786,786,786,100
20240109,125300,75413109,786,786,786,786,1
20240109,125200,75412323,786,786,786,786,0
20240109,125100,75412323,786,786,786,786,0
20240109,125000,75412323,786,786,786,786,109
20240109,124900,75326649,787,787,787,787,0
20240109,124800,75326649,787,787,787,787,0
20240109,124700,75326649,787,787,787,787,0
20240109,124600,75326649,787,787,787,787,5
20240109,124500,75322714,786,786,786,786,0
20240109,124400,75322714,786,786,786,786,1
20240109,124300,75321928,785,785,785,785,0
20240109,124200,75321928,785,785,785,785,0
20240109,124100,75321928,785,785,785,785,0
20240109,124000,75321928,785,785,785,785,0
20240109,123900,75321928,785,785,785,785,0
20240109,123800,75321928,785,785,785,785,0
20240109,123700,75321928,785,785,785,785,0
20240109,123600,75321928,785,785,785,785,0
20240109,123500,75321928,785,787,787,785,7600
20240109,123400,69355578,787,787,787,787,0
20240109,123300,69355578,787,787,787,787,400
20240109,123200,69040778,787,788,788,787,2779
20240109,123100,66853526,788,788,788,788,0
20240109,123000,66853526,788,788,788,788,0
20240109,122900,66853526,788,788,788,788,0
20240109,122800,66853526,788,788,788,788,0
20240109,122700,66853526,788,788,788,788,0
20240109,122600,66853526,788,788,788,788,0
20240109,122500,66853526,788,788,788,788,3
20240109,122400,66851162,789,789,789,789,0
20240109,122300,66851162,789,789,789,789,2
20240109,122200,66849584,788,788,788,788,7
20240109,122100,66844068,788,788,788,788,100
20240109,122000,66765268,787,787,787,787,0
20240109,121900,66765268,787,787,787,787,0
20240109,121800,66765268,787,787,787,787,0
20240109,121700,66765268,787,787,787,787,0
20240109,121600,66765268,787,787,787,787,0
20240109,121500,66765268,787,787,787,787,0
20240109,121400,66765268,787,787,787,787,0
20240109,121300,66765268,787,787,787,787,64
20240109,121200,66714900,787,787,787,787,0
20240109,121100,66714900,787,787,787,787,0
20240109,121000,66714900,787,787,787,787,1
20240109,120900,66714113,787,787,787,787,0
20240109,120800,66714113,787,787,787,787,4
20240109,120700,66710965,787,787,787,787,113
20240109,120600,66622034,788,788,788,788,0
20240109,120500,66622034,788,788,788,788,0
20240109,120400,66622034,788,788,788,788,0
20240109,120300,66622034,788,788,788,788,5355
20240109,120200,62402294,788,788,788,788,457
20240109,120100,62042178,789,789,789,789,6
20240109,120000,62037444,789,788,789,788,26
20240109,115900,62016931,789,789,789,789,0
20240109,115800,62016931,789,789,789,789,0
20240109,115700,62016931,789,788,789,788,502
20240109,115600,61621353,789,789,789,789,5
20240109,115500,61617408,788,788,788,788,504
20240109,115400,61220256,789,789,789,789,1
20240109,115300,61219467,788,788,788,788,10
20240109,115200,61211587,788,787,788,787,1111
20240109,115100,60336224,787,787,787,787,217
20240109,115000,60165445,787,787,787,787,1
20240109,114900,60164658,787,787,787,787,0
20240109,114800,60164658,787,787,787,787,0
20240109,114700,60164658,787,787,787,787,0
20240109,114600,60164658,787,787,787,787,120
20240109,114500,60070218,787,787,787,787,0
20240109,114400,60070218,787,787,787,787,0
20240109,114300,60070218,787,787,787,787,0
20240109,114200,60070218,787,787,787,787,0
20240109,114100,60070218,787,787,787,787,0
20240109,114000,60070218,787,787,787,787,0
20240109,113900,60070218,787,787,787,787,0
20240109,113800,60070218,787,787,787,787,0
20240109,113700,60070218,787,787,787,787,0
20240109,113600,60070218,787,787,787,787,230
20240109,113500,59889208,787,787,787,787,0
20240109,113400,59889208,787,787,787,787,0
20240109,113300,59889208,787,787,787,787,18
20240109,113200,59875042,787,787,787,787,0
20240109,113100,59875042,787,787,787,787,0
20240109,113000,59875042,787,787,787,787,0
20240109,112900,59875042,787,787,787,787,0
20240109,112800,59875042,787,787,787,787,0
20240109,112700,59875042,787,787,787,787,0
20240109,112600,59875042,787,787,787,787,0
20240109,112500,59875042,787,787,787,787,0
20240109,112400,59875042,787,787,787,787,0
20240109,112300,59875042,787,787,787,787,5
20240109,112200,59871107,785,785,785,785,0
20240109,112100,59871107,785,785,785,785,10
20240109,112000,59863257,787,785,787,785,600
20240109,111900,59392247,785,785,785,785,0
20240109,111800,59392247,785,785,785,785,54
20240109,111700,59349857,785,785,785,785,0
20240109,111600,59349857,785,785,785,785,0
20240109,111500,59349857,785,785,785,785,0
20240109,111400,59349857,785,785,785,785,0
20240109,111300,59349857,785,785,785,785,0
20240109,111200,59349857,785,785,785,785,0
20240109,111100,59349857,785,783,785,783,2907
20240109,111000,57073666,783,784,784,783,1319
20240109,110900,56039571,785,785,785,785,0
20240109,110800,56039571,785,785,785,785,0
20240109,110700,56039571,785,785,785,785,2
20240109,110600,56038001,784,786,786,784,632
20240109,110500,55542483,787,787,787,787,0
20240109,110400,55542483,787,786,787,786,125
20240109,110300,55444228,786,785,786,785,2331
20240109,110200,53612126,785,785,785,785,1467
20240109,110100,52460531,786,786,786,786,20
20240109,110000,52444811,786,786,786,786,0
20240109,105900,52444811,786,786,786,786,24
20240109,105800,52425947,785,785,785,785,0
20240109,105700,52425947,785,786,786,785,504
20240109,105600,52030303,786,786,786,786,25
20240109,105500,52010653,786,786,786,786,10
20240109,105400,52002793,786,786,786,786,30
20240109,105300,51979213,786,786,786,786,983
20240109,105200,51206575,786,786,786,786,227
20240109,105100,51028153,786,786,786,786,18
20240109,105000,51014005,786,786,786,786,0
20240109,104900,51014005,786,786,786,786,5
20240109,104800,51010075,785,785,785,785,0
20240109,104700,51010075,785,785,785,785,1008
20240109,104600,50218795,784,784,784,784,0
20240109,104500,50218795,784,784,784,784,82
20240109,104400,50154507,784,784,784,784,418
20240109,104300,49826795,785,785,785,785,0
20240109,104200,49826795,785,785,785,785,272
20240109,104100,49613275,785,785,785,785,1
20240109,104000,49612490,785,786,786,785,38
20240109,103900,49582650,786,786,786,786,0
20240109,103800,49582650,786,785,786,785,305
20240109,103700,49343220,786,786,786,786,0
20240109,103600,49343220,786,786,786,786,0
20240109,103500,49343220,786,786,786,786,100
20240109,103400,49264620,786,786,786,786,204
20240109,103300,49104276,786,786,786,786,155
20240109,103200,48982446,783,786,786,783,702
20240109,103100,48432739,786,786,786,786,0
20240109,103000,48432739,786,786,786,786,552
20240109,102900,47998867,786,786,786,786,1000
20240109,102800,47212867,786,786,786,786,0
20240109,102700,47212867,786,786,786,786,0
20240109,102600,47212867,786,784,786,784,1896
20240109,102500,45726393,784,784,784,784,363
20240109,102400,45441801,785,786,786,785,55
20240109,102300,45398625,786,785,786,785,98
20240109,102200,45321633,785,785,785,785,1
20240109,102100,45320848,785,785,785,785,300
20240109,102000,45085348,786,786,786,786,0
20240109,101900,45085348,786,786,786,786,0
20240109,101800,45085348,786,786,786,786,0
20240109,101700,45085348,786,786,786,786,0
20240109,101600,45085348,786,785,786,785,796
20240109,101500,44460076,785,785,785,785,96
20240109,101400,44384716,785,785,785,785,0
20240109,101300,44384716,785,785,785,785,20
20240109,101200,44369016,785,785,785,785,0
20240109,101100,44369016,785,785,785,785,0
20240109,101000,44369016,785,785,785,785,0
20240109,100900,44369016,785,785,785,785,100
20240109,100800,44290516,786,786,786,786,36
20240109,100700,44262220,786,787,788,786,1173
20240109,100600,43339267,787,788,788,787,2022
20240109,100500,41747931,788,788,788,788,1
20240109,100400,41747143,788,788,788,788,100
20240109,100300,41668343,788,788,788,788,70
20240109,100200,41613183,788,788,788,788,1
20240109,100100,41612395,788,788,788,788,120
20240109,100000,41517835,788,788,788,788,100
20240109,095900,41439035,788,788,788,788,2
20240109,095800,41437459,787,787,787,787,0
20240109,095700,41437459,787,786,787,786,334
20240109,095600,41174602,787,787,787,787,100
20240109,095500,41095902,787,787,787,787,827
20240109,095400,40445053,787,787,787,787,481
20240109,095300,40066506,787,787,787,787,692
20240109,095200,39521902,787,787,787,787,0
20240109,095100,39521902,787,787,787,787,112
20240109,095000,39433758,787,786,787,786,382
20240109,094900,39133504,786,786,786,786,0
20240109,094800,39133504,786,786,786,786,0
20240109,094700,39133504,786,785,786,783,605
20240109,094600,38659748,785,785,785,784,10000
20240109,094500,30816748,784,784,784,784,4
20240109,094400,30813612,785,785,785,785,450
20240109,094300,30460362,785,785,785,785,342
20240109,094200,30191892,785,785,785,785,33
20240109,094100,30165987,786,786,786,786,3
20240109,094000,30163629,786,786,786,786,0
20240109,093900,30163629,786,786,786,786,15
20240109,093800,30151839,787,787,787,787,18
20240109,093700,30137673,787,787,787,787,0
20240109,093600,30137673,787,787,787,787,0
20240109,093500,30137673,787,786,787,786,806
20240109,093400,29504151,787,787,787,787,0
20240109,093300,29504151,787,787,787,787,35
20240109,093200,29476606,787,788,788,787,811
20240109,093100,28838346,788,786,788,786,506
20240109,093000,28440299,786,786,786,786,7391
20240109,092900,22630973,786,786,786,786,0
20240109,092800,22630973,786,785,786,785,482
20240109,092700,22252496,785,784,785,784,2868
20240109,092600,20003088,784,784,784,784,18
20240109,092500,19988976,784,784,784,784,0
20240109,092400,19988976,784,784,784,784,5
20240109,092300,19985056,782,782,784,782,1496
20240109,092200,18815174,782,782,782,782,2714
20240109,092100,16692826,783,782,783,782,161
20240109,092000,16566906,782,782,782,782,1303
20240109,091900,15547960,783,783,783,783,328
20240109,091800,15291136,784,784,784,784,0
20240109,091700,15291136,784,784,784,784,0
20240109,091600,15291136,784,784,784,784,43
20240109,091500,15257424,784,784,784,784,198
20240109,091400,15102192,784,784,784,784,1
20240109,091300,15101408,784,784,784,784,1
20240109,091200,15100624,785,785,785,785,208
20240109,091100,14937344,785,785,785,785,1
20240109,091000,14936559,785,785,785,785,1
20240109,090900,14935774,783,783,783,783,1
20240109,090800,14934991,785,783,785,783,506
20240109,090700,14538783,783,782,783,782,10
20240109,090600,14530954,786,782,786,781,7117
20240109,090500,8965441,782,786,786,781,2465
20240109,090400,7034129,787,787,787,787,2
20240109,090300,7032555,787,787,788,787,610
20240109,090200,6552455,788,788,788,788,0
20240109,090100,6552455,788,786,788,786,24
20240109,090000,6533575,786,783,786,783,8343