stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,190100,124694698,807,807,807,807,3660
20240108,190000,124694698,807,807,807,807,0
20240108,185900,124694698,807,807,807,807,0
20240108,185800,124694698,807,807,807,807,0
20240108,185700,124694698,807,807,807,807,0
20240108,185600,124694698,807,807,807,807,0
20240108,185500,124694698,807,807,807,807,0
20240108,185400,124694698,807,807,807,807,0
20240108,185300,124694698,807,807,807,807,0
20240108,185200,124694698,807,807,807,807,0
20240108,185100,124694698,807,807,807,807,0
20240108,185000,124694698,807,807,807,807,0
20240108,184900,124694698,807,807,807,807,0
20240108,184800,124694698,807,807,807,807,0
20240108,184700,124694698,807,807,807,807,0
20240108,184600,124694698,807,807,807,807,0
20240108,184500,124694698,807,807,807,807,0
20240108,184400,124694698,807,807,807,807,0
20240108,184300,124694698,807,807,807,807,0
20240108,184200,124694698,807,807,807,807,0
20240108,184100,124694698,807,807,807,807,0
20240108,184000,124694698,807,807,807,807,0
20240108,183900,124694698,807,807,807,807,0
20240108,183800,124694698,807,807,807,807,0
20240108,183700,124694698,807,807,807,807,0
20240108,183600,124694698,807,807,807,807,0
20240108,183500,124694698,807,807,807,807,0
20240108,183400,124694698,807,807,807,807,0
20240108,183300,124694698,807,807,807,807,0
20240108,183200,124694698,807,807,807,807,0
20240108,183100,124694698,807,807,807,807,3660
20240108,183000,124694698,807,807,807,807,0
20240108,182900,124694698,807,807,807,807,0
20240108,182800,124694698,807,807,807,807,0
20240108,182700,124694698,807,807,807,807,0
20240108,182600,124694698,807,807,807,807,0
20240108,182500,124694698,807,807,807,807,0
20240108,182400,124694698,807,807,807,807,0
20240108,182300,124694698,807,807,807,807,0
20240108,182200,124694698,807,807,807,807,0
20240108,182100,124694698,807,807,807,807,0
20240108,182000,124694698,807,807,807,807,0
20240108,181900,124694698,807,807,807,807,0
20240108,181800,124694698,807,807,807,807,0
20240108,181700,124694698,807,807,807,807,0
20240108,181600,124694698,807,807,807,807,0
20240108,181500,124694698,807,807,807,807,0
20240108,181400,124694698,807,807,807,807,0
20240108,181300,124694698,807,807,807,807,0
20240108,181200,124694698,807,807,807,807,0
20240108,181100,124694698,807,807,807,807,0
20240108,181000,124694698,807,807,807,807,0
20240108,180900,124694698,807,807,807,807,0
20240108,180800,124694698,807,807,807,807,0
20240108,180700,124694698,807,807,807,807,0
20240108,180600,124694698,807,807,807,807,0
20240108,180500,124694698,807,807,807,807,0
20240108,180400,124694698,807,807,807,807,0
20240108,180300,124694698,807,807,807,807,0
20240108,180200,124694698,807,807,807,807,0
20240108,180100,124694698,807,807,807,807,3660
20240108,180000,124694698,807,807,807,807,0
20240108,175900,124694698,807,807,807,807,0
20240108,175800,124694698,807,807,807,807,0
20240108,175700,124694698,807,807,807,807,0
20240108,175600,124694698,807,807,807,807,0
20240108,175500,124694698,807,807,807,807,0
20240108,175400,124694698,807,807,807,807,0
20240108,175300,124694698,807,807,807,807,0
20240108,175200,124694698,807,807,807,807,0
20240108,175100,124694698,807,807,807,807,0
20240108,175000,124694698,807,807,807,807,0
20240108,174900,124694698,807,807,807,807,0
20240108,174800,124694698,807,807,807,807,0
20240108,174700,124694698,807,807,807,807,0
20240108,174600,124694698,807,807,807,807,0
20240108,174500,124694698,807,807,807,807,0
20240108,174400,124694698,807,807,807,807,0
20240108,174300,124694698,807,807,807,807,0
20240108,174200,124694698,807,807,807,807,0
20240108,174100,124694698,807,807,807,807,0
20240108,174000,124694698,807,807,807,807,0
20240108,173900,124694698,807,807,807,807,0
20240108,173800,124694698,807,807,807,807,0
20240108,173700,124694698,807,807,807,807,0
20240108,173600,124694698,807,807,807,807,0
20240108,173500,124694698,807,807,807,807,0
20240108,173400,124694698,807,807,807,807,0
20240108,173300,124694698,807,807,807,807,0
20240108,173200,124694698,807,807,807,807,0
20240108,173100,124694698,807,807,807,807,3660
20240108,173000,124694698,807,807,807,807,0
20240108,172900,124694698,807,807,807,807,0
20240108,172800,124694698,807,807,807,807,0
20240108,172700,124694698,807,807,807,807,0
20240108,172600,124694698,807,807,807,807,0
20240108,172500,124694698,807,807,807,807,0
20240108,172400,124694698,807,807,807,807,0
20240108,172300,124694698,807,807,807,807,0
20240108,172200,124694698,807,807,807,807,0
20240108,172100,124694698,807,807,807,807,0
20240108,172000,124694698,807,807,807,807,0
20240108,171900,124694698,807,807,807,807,0
20240108,171800,124694698,807,807,807,807,0
20240108,171700,124694698,807,807,807,807,0
20240108,171600,124694698,807,807,807,807,0
20240108,171500,124694698,807,807,807,807,0
20240108,171400,124694698,807,807,807,807,0
20240108,171300,124694698,807,807,807,807,0
20240108,171200,124694698,807,807,807,807,0
20240108,171100,124694698,807,807,807,807,0
20240108,171000,124694698,807,807,807,807,0
20240108,170900,124694698,807,807,807,807,0
20240108,170800,124694698,807,807,807,807,0
20240108,170700,124694698,807,807,807,807,0
20240108,170600,124694698,807,807,807,807,0
20240108,170500,124694698,807,807,807,807,0
20240108,170400,124694698,807,807,807,807,0
20240108,170300,124694698,807,807,807,807,0
20240108,170200,124694698,807,807,807,807,0
20240108,170100,124694698,807,807,807,807,3660
20240108,170000,124694698,807,807,807,807,0
20240108,165900,124694698,807,807,807,807,0
20240108,165800,124694698,807,807,807,807,0
20240108,165700,124694698,807,807,807,807,0
20240108,165600,124694698,807,807,807,807,0
20240108,165500,124694698,807,807,807,807,0
20240108,165400,124694698,807,807,807,807,0
20240108,165300,124694698,807,807,807,807,0
20240108,165200,124694698,807,807,807,807,0
20240108,165100,124694698,807,807,807,807,0
20240108,165000,124694698,807,807,807,807,0
20240108,164900,124694698,807,807,807,807,0
20240108,164800,124694698,807,807,807,807,0
20240108,164700,124694698,807,807,807,807,0
20240108,164600,124694698,807,807,807,807,0
20240108,164500,124694698,807,807,807,807,0
20240108,164400,124694698,807,807,807,807,0
20240108,164300,124694698,807,807,807,807,0
20240108,164200,124694698,807,807,807,807,0
20240108,164100,124694698,807,807,807,807,0
20240108,164000,124694698,807,807,807,807,0
20240108,163900,124694698,807,807,807,807,0
20240108,163800,124694698,807,807,807,807,0
20240108,163700,124694698,807,807,807,807,0
20240108,163600,124694698,807,807,807,807,0
20240108,163500,124694698,807,807,807,807,0
20240108,163400,124694698,807,807,807,807,0
20240108,163300,124694698,807,807,807,807,0
20240108,163200,124694698,807,807,807,807,0
20240108,163100,124694698,807,807,807,807,3660
20240108,163000,124694698,807,807,807,807,0
20240108,162900,124694698,807,807,807,807,0
20240108,162800,124694698,807,807,807,807,0
20240108,162700,124694698,807,807,807,807,0
20240108,162600,124694698,807,807,807,807,0
20240108,162500,124694698,807,807,807,807,0
20240108,162400,124694698,807,807,807,807,0
20240108,162300,124694698,807,807,807,807,0
20240108,162200,124694698,807,807,807,807,0
20240108,162100,124694698,807,807,807,807,0
20240108,162000,124694698,807,807,807,807,0
20240108,161900,124694698,807,807,807,807,0
20240108,161800,124694698,807,807,807,807,0
20240108,161700,124694698,807,807,807,807,0
20240108,161600,124694698,807,807,807,807,0
20240108,161500,124694698,807,807,807,807,0
20240108,161400,124694698,807,807,807,807,0
20240108,161300,124694698,807,807,807,807,0
20240108,161200,124694698,807,807,807,807,0
20240108,161100,124694698,807,807,807,807,0
20240108,161000,124694698,807,807,807,807,0
20240108,160900,124694698,807,807,807,807,0
20240108,160800,124694698,807,807,807,807,0
20240108,160700,124694698,807,807,807,807,0
20240108,160600,124694698,807,807,807,807,0
20240108,160500,124694698,807,807,807,807,0
20240108,160400,124694698,807,807,807,807,0
20240108,160300,124694698,807,807,807,807,0
20240108,160200,124694698,807,807,807,807,0
20240108,160100,124694698,807,807,807,807,3660
20240108,160000,124694698,807,807,807,807,0
20240108,155900,124694698,807,807,807,807,0
20240108,155800,124694698,807,807,807,807,0
20240108,155700,124694698,807,807,807,807,0
20240108,155600,124694698,807,807,807,807,0
20240108,155500,124694698,807,807,807,807,0
20240108,155400,124694698,807,807,807,807,0
20240108,155300,124694698,807,807,807,807,0
20240108,155200,124694698,807,807,807,807,0
20240108,155100,124694698,807,807,807,807,0
20240108,155000,124694698,807,807,807,807,0
20240108,154900,124694698,807,807,807,807,0
20240108,154800,124694698,807,807,807,807,0
20240108,154700,124694698,807,807,807,807,0
20240108,154600,124694698,807,807,807,807,0
20240108,154500,124694698,807,807,807,807,0
20240108,154400,124694698,807,807,807,807,0
20240108,154300,124694698,807,807,807,807,0
20240108,154200,124694698,807,807,807,807,0
20240108,154100,124694698,807,807,807,807,0
20240108,154000,124694698,807,807,807,807,0
20240108,153900,124694698,807,807,807,807,0
20240108,153800,124694698,807,807,807,807,0
20240108,153700,124694698,807,807,807,807,0
20240108,153600,124694698,807,807,807,807,0
20240108,153500,124694698,807,807,807,807,0
20240108,153400,124694698,807,807,807,807,0
20240108,153300,124694698,807,807,807,807,0
20240108,153200,124694698,807,807,807,807,0
20240108,153100,124694698,807,807,807,807,3660
20240108,153000,124694698,807,807,807,807,3660
20240108,152900,121741078,801,801,801,801,0
20240108,152800,121741078,801,801,801,801,0
20240108,152700,121741078,801,801,801,801,0
20240108,152600,121741078,801,801,801,801,0
20240108,152500,121741078,801,801,801,801,0
20240108,152400,121741078,801,801,801,801,0
20240108,152300,121741078,801,801,801,801,0
20240108,152200,121741078,801,801,801,801,0
20240108,152100,121741078,801,801,801,801,0
20240108,152000,121741078,801,801,801,801,0
20240108,151900,121741078,801,802,802,801,592
20240108,151800,121266815,806,806,806,806,0
20240108,151700,121266815,806,806,806,806,0
20240108,151600,121266815,806,806,806,806,0
20240108,151500,121266815,806,806,806,806,0
20240108,151400,121266815,806,806,806,806,0
20240108,151300,121266815,806,806,806,806,0
20240108,151200,121266815,806,804,806,804,199
20240108,151100,121106594,805,805,805,805,28
20240108,151000,121084054,805,805,805,805,0
20240108,150900,121084054,805,805,805,805,0
20240108,150800,121084054,805,802,805,802,13
20240108,150700,121073625,802,803,803,802,43
20240108,150600,121039097,803,803,803,803,1
20240108,150500,121038294,797,800,800,797,1501
20240108,150400,119840098,800,801,804,800,195
20240108,150300,119683522,800,801,801,800,681
20240108,150200,119138701,801,803,803,801,3585
20240108,150100,116265354,804,803,804,803,165
20240108,150000,116132858,803,804,804,803,518
20240108,145900,115716404,805,805,805,805,0
20240108,145800,115716404,805,805,805,805,0
20240108,145700,115716404,805,805,805,805,0
20240108,145600,115716404,805,805,805,805,0
20240108,145500,115716404,805,805,805,805,0
20240108,145400,115716404,805,805,805,805,0
20240108,145300,115716404,805,805,805,805,0
20240108,145200,115716404,805,805,805,805,0
20240108,145100,115716404,805,805,805,805,0
20240108,145000,115716404,805,805,805,805,0
20240108,144900,115716404,805,803,805,803,22
20240108,144800,115698733,802,802,802,802,0
20240108,144700,115698733,802,802,802,802,0
20240108,144600,115698733,802,802,802,802,0
20240108,144500,115698733,802,802,802,802,100
20240108,144400,115618533,805,805,805,805,5
20240108,144300,115614508,805,805,805,805,0
20240108,144200,115614508,805,805,805,805,0
20240108,144100,115614508,805,805,805,805,1
20240108,144000,115613703,802,802,802,802,2
20240108,143900,115612099,805,805,805,805,10
20240108,143800,115604049,805,805,805,805,0
20240108,143700,115604049,805,805,805,805,0
20240108,143600,115604049,805,805,805,805,0
20240108,143500,115604049,805,802,805,802,191
20240108,143400,115450864,802,802,802,802,1
20240108,143300,115450062,805,805,805,805,1
20240108,143200,115449257,805,805,805,805,0
20240108,143100,115449257,805,805,805,805,3
20240108,143000,115446842,805,805,805,805,0
20240108,142900,115446842,805,805,805,805,0
20240108,142800,115446842,805,804,805,804,1103
20240108,142700,114558930,805,803,805,803,98
20240108,142600,114480234,803,803,803,803,519
20240108,142500,114063477,805,805,805,805,0
20240108,142400,114063477,805,805,805,805,16
20240108,142300,114050597,805,805,805,805,0
20240108,142200,114050597,805,805,805,805,1
20240108,142100,114049792,805,805,805,805,0
20240108,142000,114049792,805,805,805,805,3
20240108,141900,114047377,805,805,805,805,0
20240108,141800,114047377,805,805,805,805,0
20240108,141700,114047377,805,805,805,805,0
20240108,141600,114047377,805,805,805,805,0
20240108,141500,114047377,805,805,805,805,0
20240108,141400,114047377,805,805,805,805,1
20240108,141300,114046572,804,804,804,804,0
20240108,141200,114046572,804,804,804,804,0
20240108,141100,114046572,804,804,804,804,0
20240108,141000,114046572,804,804,804,804,0
20240108,140900,114046572,804,804,804,804,0
20240108,140800,114046572,804,804,804,804,0
20240108,140700,114046572,804,804,804,804,0
20240108,140600,114046572,804,804,804,804,0
20240108,140500,114046572,804,804,804,804,1
20240108,140400,114045768,804,804,804,804,10
20240108,140300,114037728,804,804,804,804,28
20240108,140200,114015216,804,805,805,804,257
20240108,140100,113808340,804,804,804,804,0
20240108,140000,113808340,804,803,804,803,8
20240108,135900,113801912,804,803,804,803,8
20240108,135800,113795484,803,803,805,803,116
20240108,135700,113702128,804,804,804,804,0
20240108,135600,113702128,804,804,804,804,0
20240108,135500,113702128,804,804,804,804,0
20240108,135400,113702128,804,803,804,803,6
20240108,135300,113697307,805,805,805,805,0
20240108,135200,113697307,805,805,805,805,100
20240108,135100,113616807,805,805,805,805,0
20240108,135000,113616807,805,805,805,805,1
20240108,134900,113616002,805,805,805,805,0
20240108,134800,113616002,805,805,805,805,0
20240108,134700,113616002,805,805,805,805,0
20240108,134600,113616002,805,805,805,805,0
20240108,134500,113616002,805,805,805,805,0
20240108,134400,113616002,805,805,805,805,0
20240108,134300,113616002,805,805,805,805,0
20240108,134200,113616002,805,805,805,805,0
20240108,134100,113616002,805,805,805,805,0
20240108,134000,113616002,805,805,805,805,2
20240108,133900,113614392,805,805,805,805,0
20240108,133800,113614392,805,805,805,805,0
20240108,133700,113614392,805,805,805,805,0
20240108,133600,113614392,805,805,805,805,0
20240108,133500,113614392,805,805,805,805,0
20240108,133400,113614392,805,805,805,805,0
20240108,133300,113614392,805,805,805,805,0
20240108,133200,113614392,805,805,805,805,0
20240108,133100,113614392,805,805,805,805,1
20240108,133000,113613587,805,805,805,805,5
20240108,132900,113609562,805,804,805,804,597
20240108,132800,113129477,805,805,805,805,0
20240108,132700,113129477,805,805,805,805,0
20240108,132600,113129477,805,805,805,805,0
20240108,132500,113129477,805,805,805,805,0
20240108,132400,113129477,805,805,805,805,0
20240108,132300,113129477,805,805,805,805,0
20240108,132200,113129477,805,801,805,801,22
20240108,132100,113111851,801,804,804,801,5
20240108,132000,113107843,804,804,804,804,500
20240108,131900,112705843,805,805,805,805,0
20240108,131800,112705843,805,805,805,805,0
20240108,131700,112705843,805,805,805,805,0
20240108,131600,112705843,805,805,805,805,0
20240108,131500,112705843,805,805,805,805,0
20240108,131400,112705843,805,801,805,801,27
20240108,131300,112684212,803,803,803,803,0
20240108,131200,112684212,803,803,803,803,0
20240108,131100,112684212,803,803,803,803,25
20240108,131000,112664137,803,803,803,803,0
20240108,130900,112664137,803,803,803,803,0
20240108,130800,112664137,803,803,803,803,0
20240108,130700,112664137,803,803,803,802,39
20240108,130600,112632856,803,803,803,803,1
20240108,130500,112632053,799,799,799,799,0
20240108,130400,112632053,799,803,803,799,50
20240108,130300,112592057,806,806,806,806,0
20240108,130200,112592057,806,805,806,805,750
20240108,130100,111987564,806,806,806,806,0
20240108,130000,111987564,806,806,806,806,0
20240108,125900,111987564,806,806,806,806,372
20240108,125800,111687732,806,806,806,806,0
20240108,125700,111687732,806,806,806,806,0
20240108,125600,111687732,806,806,806,806,0
20240108,125500,111687732,806,804,806,803,18
20240108,125400,111673265,806,804,806,804,212
20240108,125300,111502595,803,803,803,803,0
20240108,125200,111502595,803,802,803,802,9
20240108,125100,111495375,802,802,802,802,66
20240108,125000,111442443,802,802,802,802,60
20240108,124900,111394323,802,802,802,802,58
20240108,124800,111347807,802,801,802,801,1597
20240108,124700,110067015,801,801,801,801,1
20240108,124600,110066214,798,798,798,798,0
20240108,124500,110066214,798,798,798,798,0
20240108,124400,110066214,798,798,798,798,89
20240108,124300,109995192,798,798,798,798,0
20240108,124200,109995192,798,798,798,798,1000
20240108,124100,109197192,798,798,798,798,0
20240108,124000,109197192,798,798,798,798,39
20240108,123900,109166070,798,799,799,798,172
20240108,123800,109028680,798,798,798,798,904
20240108,123700,108307288,801,801,801,801,0
20240108,123600,108307288,801,801,801,801,0
20240108,123500,108307288,801,801,801,801,1
20240108,123400,108306487,801,801,801,801,0
20240108,123300,108306487,801,801,801,801,0
20240108,123200,108306487,801,801,801,801,0
20240108,123100,108306487,801,801,801,801,0
20240108,123000,108306487,801,801,801,801,0
20240108,122900,108306487,801,801,801,801,0
20240108,122800,108306487,801,801,801,801,0
20240108,122700,108306487,801,801,801,801,1
20240108,122600,108305686,798,798,798,798,673
20240108,122500,107768632,798,798,798,798,0
20240108,122400,107768632,798,798,798,798,0
20240108,122300,107768632,798,798,798,798,0
20240108,122200,107768632,798,798,798,798,3
20240108,122100,107766238,796,796,796,796,0
20240108,122000,107766238,796,799,799,796,100
20240108,121900,107686488,802,802,802,802,0
20240108,121800,107686488,802,802,802,802,0
20240108,121700,107686488,802,802,802,802,0
20240108,121600,107686488,802,802,802,802,0
20240108,121500,107686488,802,800,802,800,5200
20240108,121400,103520550,800,801,801,800,20
20240108,121300,103504540,802,802,802,802,0
20240108,121200,103504540,802,802,802,802,0
20240108,121100,103504540,802,798,802,796,16028
20240108,121000,90681132,798,798,798,798,61
20240108,120900,90632454,799,800,800,799,1686
20240108,120800,89285293,799,799,799,799,0
20240108,120700,89285293,799,799,799,799,31
20240108,120600,89260524,799,799,799,799,407
20240108,120500,88935331,799,799,799,799,443
20240108,120400,88581374,799,800,801,799,10667
20240108,120300,80047972,801,801,801,800,1424
20240108,120200,78907619,801,802,802,801,6403
20240108,120100,73772620,802,803,803,802,167
20240108,120000,73638525,804,804,804,804,0
20240108,115900,73638525,804,804,804,804,0
20240108,115800,73638525,804,804,804,804,0
20240108,115700,73638525,804,804,804,804,1
20240108,115600,73637721,804,804,804,804,0
20240108,115500,73637721,804,804,804,804,138
20240108,115400,73526769,804,804,804,804,357
20240108,115300,73239741,804,805,806,804,8445
20240108,115200,66441480,805,806,806,805,993
20240108,115100,65641158,806,806,806,806,4
20240108,115000,65637934,806,806,806,806,41
20240108,114900,65604888,806,805,806,805,76
20240108,114800,65543670,806,805,806,804,1047
20240108,114700,64700848,805,805,805,805,0
20240108,114600,64700848,805,805,805,805,5
20240108,114500,64696823,807,805,807,805,14
20240108,114400,64685537,807,807,807,807,123
20240108,114300,64586276,808,808,808,808,0
20240108,114200,64586276,808,808,808,808,0
20240108,114100,64586276,808,808,808,808,0
20240108,114000,64586276,808,808,808,808,84
20240108,113900,64518404,809,809,809,809,623
20240108,113800,64014397,809,809,809,809,0
20240108,113700,64014397,809,809,809,809,100
20240108,113600,63933497,809,809,809,809,0
20240108,113500,63933497,809,809,809,809,0
20240108,113400,63933497,809,809,809,809,0
20240108,113300,63933497,809,809,809,809,0
20240108,113200,63933497,809,809,809,809,2
20240108,113100,63931879,809,809,809,809,0
20240108,113000,63931879,809,809,809,809,0
20240108,112900,63931879,809,809,809,809,0
20240108,112800,63931879,809,809,809,809,0
20240108,112700,63931879,809,809,809,809,0
20240108,112600,63931879,809,809,809,809,2
20240108,112500,63930261,809,809,809,809,0
20240108,112400,63930261,809,809,809,809,1
20240108,112300,63929452,807,808,810,807,16084
20240108,112200,50903318,808,808,808,808,1
20240108,112100,50902510,805,809,809,805,371
20240108,112000,50602375,806,806,806,806,1
20240108,111900,50601569,808,807,808,807,372
20240108,111800,50300994,807,807,807,807,1
20240108,111700,50300187,808,808,808,808,5
20240108,111600,50296147,810,809,810,809,1238
20240108,111500,49294284,810,810,810,810,0
20240108,111400,49294284,810,804,810,804,16000
20240108,111300,36358467,805,805,805,805,0
20240108,111200,36358467,805,805,805,805,0
20240108,111100,36358467,805,805,805,805,0
20240108,111000,36358467,805,805,805,805,0
20240108,110900,36358467,805,805,805,805,0
20240108,110800,36358467,805,805,805,805,0
20240108,110700,36358467,805,805,805,805,0
20240108,110600,36358467,805,802,805,802,37
20240108,110500,36328790,806,806,806,806,0
20240108,110400,36328790,806,806,806,806,0
20240108,110300,36328790,806,806,806,806,0
20240108,110200,36328790,806,806,806,806,0
20240108,110100,36328790,806,806,806,806,0
20240108,110000,36328790,806,806,806,806,0
20240108,105900,36328790,806,806,806,806,0
20240108,105800,36328790,806,806,806,806,0
20240108,105700,36328790,806,806,806,806,0
20240108,105600,36328790,806,806,806,806,0
20240108,105500,36328790,806,806,806,806,0
20240108,105400,36328790,806,806,806,806,0
20240108,105300,36328790,806,806,806,806,0
20240108,105200,36328790,806,806,806,806,23
20240108,105100,36310252,807,807,807,807,0
20240108,105000,36310252,807,807,807,807,200
20240108,104900,36148852,800,803,803,800,630
20240108,104800,35644297,807,807,807,807,14
20240108,104700,35632999,807,806,807,806,523
20240108,104600,35211361,806,806,806,806,1
20240108,104500,35210555,805,806,807,805,366
20240108,104400,34915466,806,806,806,806,100
20240108,104300,34834866,806,806,806,806,5
20240108,104200,34830836,805,804,805,804,5
20240108,104100,34826814,804,804,804,804,1
20240108,104000,34826010,803,803,803,803,10
20240108,103900,34817980,803,803,803,803,0
20240108,103800,34817980,803,803,803,803,0
20240108,103700,34817980,803,803,803,803,1
20240108,103600,34817177,803,803,803,803,102
20240108,103500,34735271,802,802,802,802,0
20240108,103400,34735271,802,802,802,802,0
20240108,103300,34735271,802,802,802,802,0
20240108,103200,34735271,802,802,802,802,0
20240108,103100,34735271,802,802,802,802,0
20240108,103000,34735271,802,798,802,798,8
20240108,102900,34728872,798,798,798,798,1
20240108,102800,34728074,798,799,799,798,51
20240108,102700,34687326,800,800,800,800,0
20240108,102600,34687326,800,800,800,800,0
20240108,102500,34687326,800,798,800,798,6
20240108,102400,34682533,798,798,798,798,3
20240108,102300,34680139,798,798,798,798,66
20240108,102200,34627471,797,797,797,797,18
20240108,102100,34613125,797,797,797,797,0
20240108,102000,34613125,797,797,797,797,0
20240108,101900,34613125,797,797,797,797,0
20240108,101800,34613125,797,795,797,793,856
20240108,101700,33932510,795,795,796,795,35
20240108,101600,33904673,795,795,796,795,71
20240108,101500,33848227,795,795,795,795,538
20240108,101400,33420517,795,795,796,795,306
20240108,101300,33176945,795,795,795,795,0
20240108,101200,33176945,795,795,795,795,0
20240108,101100,33176945,795,795,795,795,85
20240108,101000,33109370,795,795,795,795,0
20240108,100900,33109370,795,795,795,795,20
20240108,100800,33093470,795,795,795,795,1
20240108,100700,33092675,790,791,791,790,2291
20240108,100600,31282605,791,791,791,791,78
20240108,100500,31220907,791,791,791,791,1161
20240108,100400,30302556,793,793,793,793,0
20240108,100300,30302556,793,793,793,793,1
20240108,100200,30301763,793,793,793,793,0
20240108,100100,30301763,793,793,793,793,1
20240108,100000,30300970,791,791,791,791,2159
20240108,095900,28593201,791,791,791,791,8
20240108,095800,28586873,793,793,793,793,58
20240108,095700,28540879,791,793,793,791,706
20240108,095600,27981433,793,793,793,793,271
20240108,095500,27766530,793,793,793,793,3
20240108,095400,27764151,791,791,791,791,0
20240108,095300,27764151,791,791,791,791,229
20240108,095200,27583012,790,790,790,790,0
20240108,095100,27583012,790,791,791,790,676
20240108,095000,27048297,791,792,793,791,2195
20240108,094900,25308048,791,793,793,791,3477
20240108,094800,22552563,793,793,793,793,1
20240108,094700,22551770,796,793,796,793,21
20240108,094600,22535114,793,797,797,793,25
20240108,094500,22515278,796,796,797,796,201
20240108,094400,22355281,798,798,798,798,0
20240108,094300,22355281,798,798,798,798,1
20240108,094200,22354483,794,794,794,793,2449
20240108,094100,20411417,794,795,795,794,856
20240108,094000,19731537,795,795,795,795,76
20240108,093900,19671117,802,801,802,800,34
20240108,093800,19643904,800,800,801,800,221
20240108,093700,19467103,802,801,802,800,4
20240108,093600,19463900,795,796,802,795,60
20240108,093500,19416150,802,796,802,796,39
20240108,093400,19384992,800,801,802,794,64
20240108,093300,19333883,802,801,802,801,10
20240108,093200,19325871,802,802,802,802,200
20240108,093100,19165471,802,802,802,802,0
20240108,093000,19165471,802,801,802,801,25
20240108,092900,19145428,803,803,803,803,0
20240108,092800,19145428,803,803,803,803,100
20240108,092700,19065128,804,800,804,800,113
20240108,092600,18974700,801,796,801,796,500
20240108,092500,18576256,791,791,791,791,585
20240108,092400,18113521,791,796,797,791,2541
20240108,092300,16101449,797,798,799,797,679
20240108,092200,15559745,800,798,800,798,62
20240108,092100,15510212,798,798,798,798,7
20240108,092000,15504626,798,798,799,798,207
20240108,091900,15339437,798,798,798,798,0
20240108,091800,15339437,798,798,798,798,0
20240108,091700,15339437,798,798,798,798,0
20240108,091600,15339437,798,798,798,798,1
20240108,091500,15338639,797,797,797,797,0
20240108,091400,15338639,797,797,797,797,500
20240108,091300,14940139,797,797,797,797,0
20240108,091200,14940139,797,800,800,797,3685
20240108,091100,11999708,801,802,802,801,1519
20240108,091000,10782237,802,802,802,801,967
20240108,090900,10006805,801,802,802,801,3527
20240108,090800,7179289,802,805,805,802,1896
20240108,090700,5657521,805,805,805,805,1
20240108,090600,5656716,802,803,803,802,48
20240108,090500,5618174,803,803,805,803,1011
20240108,090400,4804341,803,805,805,803,3813
20240108,090300,1742283,809,805,809,805,79
20240108,090200,1678412,803,803,803,803,289
20240108,090100,1446345,803,804,804,803,956
20240108,090000,678652,806,806,806,806,842