stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,190100,34493629,812,812,812,812,4054
20240115,190000,34493629,812,812,812,812,0
20240115,185900,34493629,812,812,812,812,0
20240115,185800,34493629,812,812,812,812,0
20240115,185700,34493629,812,812,812,812,0
20240115,185600,34493629,812,812,812,812,0
20240115,185500,34493629,812,812,812,812,0
20240115,185400,34493629,812,812,812,812,0
20240115,185300,34493629,812,812,812,812,0
20240115,185200,34493629,812,812,812,812,0
20240115,185100,34493629,812,812,812,812,0
20240115,185000,34493629,812,812,812,812,0
20240115,184900,34493629,812,812,812,812,0
20240115,184800,34493629,812,812,812,812,0
20240115,184700,34493629,812,812,812,812,0
20240115,184600,34493629,812,812,812,812,0
20240115,184500,34493629,812,812,812,812,0
20240115,184400,34493629,812,812,812,812,0
20240115,184300,34493629,812,812,812,812,0
20240115,184200,34493629,812,812,812,812,0
20240115,184100,34493629,812,812,812,812,0
20240115,184000,34493629,812,812,812,812,0
20240115,183900,34493629,812,812,812,812,0
20240115,183800,34493629,812,812,812,812,0
20240115,183700,34493629,812,812,812,812,0
20240115,183600,34493629,812,812,812,812,0
20240115,183500,34493629,812,812,812,812,0
20240115,183400,34493629,812,812,812,812,0
20240115,183300,34493629,812,812,812,812,0
20240115,183200,34493629,812,812,812,812,0
20240115,183100,34493629,812,812,812,812,4054
20240115,183000,34493629,812,812,812,812,0
20240115,182900,34493629,812,812,812,812,0
20240115,182800,34493629,812,812,812,812,0
20240115,182700,34493629,812,812,812,812,0
20240115,182600,34493629,812,812,812,812,0
20240115,182500,34493629,812,812,812,812,0
20240115,182400,34493629,812,812,812,812,0
20240115,182300,34493629,812,812,812,812,0
20240115,182200,34493629,812,812,812,812,0
20240115,182100,34493629,812,812,812,812,0
20240115,182000,34493629,812,812,812,812,0
20240115,181900,34493629,812,812,812,812,0
20240115,181800,34493629,812,812,812,812,0
20240115,181700,34493629,812,812,812,812,0
20240115,181600,34493629,812,812,812,812,0
20240115,181500,34493629,812,812,812,812,0
20240115,181400,34493629,812,812,812,812,0
20240115,181300,34493629,812,812,812,812,0
20240115,181200,34493629,812,812,812,812,0
20240115,181100,34493629,812,812,812,812,0
20240115,181000,34493629,812,812,812,812,0
20240115,180900,34493629,812,812,812,812,0
20240115,180800,34493629,812,812,812,812,0
20240115,180700,34493629,812,812,812,812,0
20240115,180600,34493629,812,812,812,812,0
20240115,180500,34493629,812,812,812,812,0
20240115,180400,34493629,812,812,812,812,0
20240115,180300,34493629,812,812,812,812,0
20240115,180200,34493629,812,812,812,812,0
20240115,180100,34493629,812,812,812,812,4054
20240115,180000,34493629,812,812,812,812,0
20240115,175900,34493629,812,812,812,812,0
20240115,175800,34493629,812,812,812,812,0
20240115,175700,34493629,812,812,812,812,0
20240115,175600,34493629,812,812,812,812,0
20240115,175500,34493629,812,812,812,812,0
20240115,175400,34493629,812,812,812,812,0
20240115,175300,34493629,812,812,812,812,0
20240115,175200,34493629,812,812,812,812,0
20240115,175100,34493629,812,812,812,812,0
20240115,175000,34493629,812,812,812,812,0
20240115,174900,34493629,812,812,812,812,0
20240115,174800,34493629,812,812,812,812,0
20240115,174700,34493629,812,812,812,812,0
20240115,174600,34493629,812,812,812,812,0
20240115,174500,34493629,812,812,812,812,0
20240115,174400,34493629,812,812,812,812,0
20240115,174300,34493629,812,812,812,812,0
20240115,174200,34493629,812,812,812,812,0
20240115,174100,34493629,812,812,812,812,0
20240115,174000,34493629,812,812,812,812,0
20240115,173900,34493629,812,812,812,812,0
20240115,173800,34493629,812,812,812,812,0
20240115,173700,34493629,812,812,812,812,0
20240115,173600,34493629,812,812,812,812,0
20240115,173500,34493629,812,812,812,812,0
20240115,173400,34493629,812,812,812,812,0
20240115,173300,34493629,812,812,812,812,0
20240115,173200,34493629,812,812,812,812,0
20240115,173100,34493629,812,812,812,812,4054
20240115,173000,34493629,812,812,812,812,0
20240115,172900,34493629,812,812,812,812,0
20240115,172800,34493629,812,812,812,812,0
20240115,172700,34493629,812,812,812,812,0
20240115,172600,34493629,812,812,812,812,0
20240115,172500,34493629,812,812,812,812,0
20240115,172400,34493629,812,812,812,812,0
20240115,172300,34493629,812,812,812,812,0
20240115,172200,34493629,812,812,812,812,0
20240115,172100,34493629,812,812,812,812,0
20240115,172000,34493629,812,812,812,812,0
20240115,171900,34493629,812,812,812,812,0
20240115,171800,34493629,812,812,812,812,0
20240115,171700,34493629,812,812,812,812,0
20240115,171600,34493629,812,812,812,812,0
20240115,171500,34493629,812,812,812,812,0
20240115,171400,34493629,812,812,812,812,0
20240115,171300,34493629,812,812,812,812,0
20240115,171200,34493629,812,812,812,812,0
20240115,171100,34493629,812,812,812,812,0
20240115,171000,34493629,812,812,812,812,0
20240115,170900,34493629,812,812,812,812,0
20240115,170800,34493629,812,812,812,812,0
20240115,170700,34493629,812,812,812,812,0
20240115,170600,34493629,812,812,812,812,0
20240115,170500,34493629,812,812,812,812,0
20240115,170400,34493629,812,812,812,812,0
20240115,170300,34493629,812,812,812,812,0
20240115,170200,34493629,812,812,812,812,0
20240115,170100,34493629,812,812,812,812,4054
20240115,170000,34493629,812,812,812,812,0
20240115,165900,34493629,812,812,812,812,0
20240115,165800,34493629,812,812,812,812,0
20240115,165700,34493629,812,812,812,812,0
20240115,165600,34493629,812,812,812,812,0
20240115,165500,34493629,812,812,812,812,0
20240115,165400,34493629,812,812,812,812,0
20240115,165300,34493629,812,812,812,812,0
20240115,165200,34493629,812,812,812,812,0
20240115,165100,34493629,812,812,812,812,0
20240115,165000,34493629,812,812,812,812,0
20240115,164900,34493629,812,812,812,812,0
20240115,164800,34493629,812,812,812,812,0
20240115,164700,34493629,812,812,812,812,0
20240115,164600,34493629,812,812,812,812,0
20240115,164500,34493629,812,812,812,812,0
20240115,164400,34493629,812,812,812,812,0
20240115,164300,34493629,812,812,812,812,0
20240115,164200,34493629,812,812,812,812,0
20240115,164100,34493629,812,812,812,812,0
20240115,164000,34493629,812,812,812,812,0
20240115,163900,34493629,812,812,812,812,0
20240115,163800,34493629,812,812,812,812,0
20240115,163700,34493629,812,812,812,812,0
20240115,163600,34493629,812,812,812,812,0
20240115,163500,34493629,812,812,812,812,0
20240115,163400,34493629,812,812,812,812,0
20240115,163300,34493629,812,812,812,812,0
20240115,163200,34493629,812,812,812,812,0
20240115,163100,34493629,812,812,812,812,4054
20240115,163000,34493629,812,812,812,812,0
20240115,162900,34493629,812,812,812,812,0
20240115,162800,34493629,812,812,812,812,0
20240115,162700,34493629,812,812,812,812,0
20240115,162600,34493629,812,812,812,812,0
20240115,162500,34493629,812,812,812,812,0
20240115,162400,34493629,812,812,812,812,0
20240115,162300,34493629,812,812,812,812,0
20240115,162200,34493629,812,812,812,812,0
20240115,162100,34493629,812,812,812,812,0
20240115,162000,34493629,812,812,812,812,0
20240115,161900,34493629,812,812,812,812,0
20240115,161800,34493629,812,812,812,812,0
20240115,161700,34493629,812,812,812,812,0
20240115,161600,34493629,812,812,812,812,0
20240115,161500,34493629,812,812,812,812,0
20240115,161400,34493629,812,812,812,812,0
20240115,161300,34493629,812,812,812,812,0
20240115,161200,34493629,812,812,812,812,0
20240115,161100,34493629,812,812,812,812,0
20240115,161000,34493629,812,812,812,812,0
20240115,160900,34493629,812,812,812,812,0
20240115,160800,34493629,812,812,812,812,0
20240115,160700,34493629,812,812,812,812,0
20240115,160600,34493629,812,812,812,812,0
20240115,160500,34493629,812,812,812,812,0
20240115,160400,34493629,812,812,812,812,0
20240115,160300,34493629,812,812,812,812,0
20240115,160200,34493629,812,812,812,812,0
20240115,160100,34493629,812,812,812,812,4054
20240115,160000,34493629,812,812,812,812,0
20240115,155900,34493629,812,812,812,812,0
20240115,155800,34493629,812,812,812,812,0
20240115,155700,34493629,812,812,812,812,0
20240115,155600,34493629,812,812,812,812,0
20240115,155500,34493629,812,812,812,812,0
20240115,155400,34493629,812,812,812,812,0
20240115,155300,34493629,812,812,812,812,0
20240115,155200,34493629,812,812,812,812,0
20240115,155100,34493629,812,812,812,812,0
20240115,155000,34493629,812,812,812,812,0
20240115,154900,34493629,812,812,812,812,0
20240115,154800,34493629,812,812,812,812,0
20240115,154700,34493629,812,812,812,812,0
20240115,154600,34493629,812,812,812,812,0
20240115,154500,34493629,812,812,812,812,0
20240115,154400,34493629,812,812,812,812,0
20240115,154300,34493629,812,812,812,812,0
20240115,154200,34493629,812,812,812,812,0
20240115,154100,34493629,812,812,812,812,0
20240115,154000,34493629,812,812,812,812,0
20240115,153900,34493629,812,812,812,812,0
20240115,153800,34493629,812,812,812,812,0
20240115,153700,34493629,812,812,812,812,0
20240115,153600,34493629,812,812,812,812,0
20240115,153500,34493629,812,812,812,812,0
20240115,153400,34493629,812,812,812,812,0
20240115,153300,34493629,812,812,812,812,0
20240115,153200,34493629,812,812,812,812,0
20240115,153100,34493629,812,812,812,812,4054
20240115,153000,34493629,812,812,812,812,4054
20240115,152900,31201781,805,805,805,805,0
20240115,152800,31201781,805,805,805,805,0
20240115,152700,31201781,805,805,805,805,0
20240115,152600,31201781,805,805,805,805,0
20240115,152500,31201781,805,805,805,805,0
20240115,152400,31201781,805,805,805,805,0
20240115,152300,31201781,805,805,805,805,0
20240115,152200,31201781,805,805,805,805,0
20240115,152100,31201781,805,805,805,805,0
20240115,152000,31201781,805,805,805,805,0
20240115,151900,31201781,805,804,805,804,290
20240115,151800,30968431,805,804,805,804,200
20240115,151700,30807432,807,807,807,807,0
20240115,151600,30807432,807,807,807,807,188
20240115,151500,30655716,807,806,807,806,642
20240115,151400,30137729,796,801,801,796,301
20240115,151300,29897133,804,804,804,804,0
20240115,151200,29897133,804,804,804,804,0
20240115,151100,29897133,804,804,804,804,0
20240115,151000,29897133,804,811,811,804,266
20240115,150900,29682467,811,808,811,808,2683
20240115,150800,27508600,808,808,808,808,0
20240115,150700,27508600,808,808,808,808,300
20240115,150600,27266200,808,808,808,808,0
20240115,150500,27266200,808,807,808,807,20
20240115,150400,27250043,808,808,808,808,0
20240115,150300,27250043,808,808,808,808,0
20240115,150200,27250043,808,808,808,808,0
20240115,150100,27250043,808,808,808,808,0
20240115,150000,27250043,808,808,808,808,0
20240115,145900,27250043,808,808,808,808,0
20240115,145800,27250043,808,808,808,808,103
20240115,145700,27166819,805,805,805,805,0
20240115,145600,27166819,805,805,805,805,100
20240115,145500,27086319,805,805,805,805,500
20240115,145400,26683819,804,804,804,804,9
20240115,145300,26676583,803,803,803,803,0
20240115,145200,26676583,803,803,803,803,3
20240115,145100,26674174,804,804,804,804,3
20240115,145000,26671762,794,799,799,794,960
20240115,144900,25907891,805,805,805,805,0
20240115,144800,25907891,805,805,805,805,0
20240115,144700,25907891,805,805,805,805,0
20240115,144600,25907891,805,805,805,805,0
20240115,144500,25907891,805,805,805,805,0
20240115,144400,25907891,805,805,805,805,0
20240115,144300,25907891,805,805,805,805,0
20240115,144200,25907891,805,805,805,805,0
20240115,144100,25907891,805,805,805,805,0
20240115,144000,25907891,805,805,805,805,12
20240115,143900,25898231,803,803,803,803,144
20240115,143800,25782599,803,803,803,803,0
20240115,143700,25782599,803,803,803,803,0
20240115,143600,25782599,803,803,803,803,0
20240115,143500,25782599,803,803,803,803,0
20240115,143400,25782599,803,803,803,803,0
20240115,143300,25782599,803,803,803,803,0
20240115,143200,25782599,803,803,803,803,1245
20240115,143100,24782864,803,803,803,803,0
20240115,143000,24782864,803,803,803,803,0
20240115,142900,24782864,803,803,803,803,0
20240115,142800,24782864,803,803,803,803,103
20240115,142700,24700155,803,803,803,803,0
20240115,142600,24700155,803,803,803,803,124
20240115,142500,24600583,803,803,803,803,0
20240115,142400,24600583,803,803,803,803,0
20240115,142300,24600583,803,803,803,803,0
20240115,142200,24600583,803,803,803,803,0
20240115,142100,24600583,803,803,803,803,170
20240115,142000,24464073,799,799,799,799,0
20240115,141900,24464073,799,799,799,799,1000
20240115,141800,23665073,799,799,799,799,0
20240115,141700,23665073,799,799,799,799,0
20240115,141600,23665073,799,799,799,799,0
20240115,141500,23665073,799,800,800,799,610
20240115,141400,23177187,800,800,800,800,0
20240115,141300,23177187,800,800,800,800,50
20240115,141200,23137187,803,803,803,803,0
20240115,141100,23137187,803,803,803,803,0
20240115,141000,23137187,803,803,803,803,0
20240115,140900,23137187,803,803,803,803,0
20240115,140800,23137187,803,803,803,803,0
20240115,140700,23137187,803,803,803,803,70
20240115,140600,23080977,803,803,803,803,500
20240115,140500,22679477,803,803,803,803,1
20240115,140400,22678674,801,801,801,801,73
20240115,140300,22620201,801,801,801,801,20
20240115,140200,22604181,803,803,803,803,0
20240115,140100,22604181,803,803,803,803,0
20240115,140000,22604181,803,803,803,803,0
20240115,135900,22604181,803,803,803,803,0
20240115,135800,22604181,803,803,803,803,103
20240115,135700,22521472,803,803,803,803,0
20240115,135600,22521472,803,803,803,803,1
20240115,135500,22520669,800,800,800,800,0
20240115,135400,22520669,800,800,800,800,0
20240115,135300,22520669,800,800,800,800,1490
20240115,135200,21328669,800,800,800,800,0
20240115,135100,21328669,800,800,800,800,6
20240115,135000,21323869,803,803,803,803,0
20240115,134900,21323869,803,803,803,803,0
20240115,134800,21323869,803,803,803,803,0
20240115,134700,21323869,803,803,803,803,0
20240115,134600,21323869,803,803,803,803,0
20240115,134500,21323869,803,803,803,803,0
20240115,134400,21323869,803,803,803,803,0
20240115,134300,21323869,803,803,803,803,0
20240115,134200,21323869,803,803,803,803,0
20240115,134100,21323869,803,803,803,803,249
20240115,134000,21123922,803,803,803,803,0
20240115,133900,21123922,803,803,803,803,0
20240115,133800,21123922,803,803,803,803,0
20240115,133700,21123922,803,803,803,803,0
20240115,133600,21123922,803,803,803,803,200
20240115,133500,20963322,803,803,803,803,200
20240115,133400,20802722,803,803,803,803,0
20240115,133300,20802722,803,803,803,803,0
20240115,133200,20802722,803,803,803,803,0
20240115,133100,20802722,803,803,803,803,10
20240115,133000,20794692,803,803,803,803,0
20240115,132900,20794692,803,803,803,803,0
20240115,132800,20794692,803,802,803,802,3
20240115,132700,20792284,802,802,802,802,0
20240115,132600,20792284,802,802,802,802,0
20240115,132500,20792284,802,802,802,802,0
20240115,132400,20792284,802,802,802,802,0
20240115,132300,20792284,802,801,802,801,6
20240115,132200,20787476,802,802,802,802,112
20240115,132100,20697652,800,800,800,800,0
20240115,132000,20697652,800,800,800,800,304
20240115,131900,20454452,801,801,801,801,0
20240115,131800,20454452,801,801,801,801,100
20240115,131700,20374352,802,802,802,802,1
20240115,131600,20373550,803,803,803,803,0
20240115,131500,20373550,803,802,803,802,20
20240115,131400,20357491,800,800,800,800,30
20240115,131300,20333491,800,800,800,800,0
20240115,131200,20333491,800,800,800,800,0
20240115,131100,20333491,800,800,800,800,0
20240115,131000,20333491,800,800,800,800,0
20240115,130900,20333491,800,800,800,800,0
20240115,130800,20333491,800,800,800,800,0
20240115,130700,20333491,800,800,800,800,0
20240115,130600,20333491,800,800,800,800,0
20240115,130500,20333491,800,800,800,800,0
20240115,130400,20333491,800,800,800,800,0
20240115,130300,20333491,800,800,800,800,0
20240115,130200,20333491,800,800,800,800,0
20240115,130100,20333491,800,800,800,800,308
20240115,130000,20087091,800,800,800,800,3
20240115,125900,20084691,800,800,800,800,2
20240115,125800,20083091,800,800,800,800,0
20240115,125700,20083091,800,800,800,800,0
20240115,125600,20083091,800,800,800,800,0
20240115,125500,20083091,800,800,800,800,0
20240115,125400,20083091,800,800,800,800,0
20240115,125300,20083091,800,800,800,800,301
20240115,125200,19842291,800,800,800,800,20
20240115,125100,19826291,798,799,799,798,102
20240115,125000,19744875,799,799,799,799,0
20240115,124900,19744875,799,799,799,799,7
20240115,124800,19739282,799,799,799,799,4
20240115,124700,19736086,800,800,800,800,0
20240115,124600,19736086,800,800,800,800,0
20240115,124500,19736086,800,800,800,800,0
20240115,124400,19736086,800,800,800,800,0
20240115,124300,19736086,800,800,800,800,0
20240115,124200,19736086,800,800,800,800,0
20240115,124100,19736086,800,800,800,800,0
20240115,124000,19736086,800,800,800,800,0
20240115,123900,19736086,800,800,800,800,1
20240115,123800,19735286,800,800,800,800,0
20240115,123700,19735286,800,800,800,800,0
20240115,123600,19735286,800,800,800,800,0
20240115,123500,19735286,800,800,800,800,0
20240115,123400,19735286,800,800,800,800,0
20240115,123300,19735286,800,800,800,800,0
20240115,123200,19735286,800,800,800,800,0
20240115,123100,19735286,800,800,800,800,2
20240115,123000,19733686,798,798,798,798,0
20240115,122900,19733686,798,798,798,798,0
20240115,122800,19733686,798,798,798,798,0
20240115,122700,19733686,798,798,798,798,0
20240115,122600,19733686,798,798,798,798,0
20240115,122500,19733686,798,798,798,798,0
20240115,122400,19733686,798,798,798,798,0
20240115,122300,19733686,798,798,798,798,0
20240115,122200,19733686,798,798,798,798,0
20240115,122100,19733686,798,798,798,798,0
20240115,122000,19733686,798,798,798,798,1
20240115,121900,19732888,798,798,798,798,0
20240115,121800,19732888,798,798,798,798,0
20240115,121700,19732888,798,798,798,798,0
20240115,121600,19732888,798,798,798,798,0
20240115,121500,19732888,798,798,798,798,0
20240115,121400,19732888,798,798,798,798,0
20240115,121300,19732888,798,798,798,798,0
20240115,121200,19732888,798,798,798,798,21
20240115,121100,19716130,800,800,800,800,0
20240115,121000,19716130,800,800,800,800,1
20240115,120900,19715330,800,800,800,800,0
20240115,120800,19715330,800,800,800,800,0
20240115,120700,19715330,800,800,800,800,0
20240115,120600,19715330,800,800,800,800,0
20240115,120500,19715330,800,800,800,800,0
20240115,120400,19715330,800,800,800,800,1
20240115,120300,19714530,799,799,799,799,0
20240115,120200,19714530,799,799,799,799,0
20240115,120100,19714530,799,799,799,799,0
20240115,120000,19714530,799,799,799,799,0
20240115,115900,19714530,799,799,799,799,0
20240115,115800,19714530,799,799,799,799,0
20240115,115700,19714530,799,799,799,799,631
20240115,115600,19210361,799,799,799,799,749
20240115,115500,18611910,799,799,799,799,98
20240115,115400,18533608,799,799,799,799,10
20240115,115300,18525618,799,799,799,799,0
20240115,115200,18525618,799,799,799,799,0
20240115,115100,18525618,799,799,799,799,0
20240115,115000,18525618,799,799,799,799,73
20240115,114900,18467291,799,799,799,799,0
20240115,114800,18467291,799,799,799,799,0
20240115,114700,18467291,799,799,799,799,0
20240115,114600,18467291,799,799,799,799,0
20240115,114500,18467291,799,799,799,799,519
20240115,114400,18052610,799,799,799,799,78
20240115,114300,17990288,799,799,799,799,0
20240115,114200,17990288,799,799,799,799,0
20240115,114100,17990288,799,799,799,799,0
20240115,114000,17990288,799,799,799,799,176
20240115,113900,17849664,800,800,800,800,18
20240115,113800,17835264,802,802,802,802,0
20240115,113700,17835264,802,802,802,802,51
20240115,113600,17794362,803,803,803,803,0
20240115,113500,17794362,803,803,803,803,0
20240115,113400,17794362,803,803,803,803,500
20240115,113300,17392862,802,802,802,802,0
20240115,113200,17392862,802,802,802,802,0
20240115,113100,17392862,802,802,802,802,5
20240115,113000,17388852,802,802,802,802,0
20240115,112900,17388852,802,802,802,802,0
20240115,112800,17388852,802,802,802,802,5
20240115,112700,17384842,802,802,802,802,0
20240115,112600,17384842,802,802,802,802,0
20240115,112500,17384842,802,802,802,802,1
20240115,112400,17384040,802,802,802,802,0
20240115,112300,17384040,802,802,802,802,0
20240115,112200,17384040,802,802,802,802,4
20240115,112100,17380832,802,803,803,802,2041
20240115,112000,15741914,802,802,802,802,5
20240115,111900,15737904,802,802,802,802,0
20240115,111800,15737904,802,802,802,802,0
20240115,111700,15737904,802,802,802,802,1
20240115,111600,15737102,802,802,802,802,0
20240115,111500,15737102,802,802,802,802,0
20240115,111400,15737102,802,802,802,802,5
20240115,111300,15733092,802,802,802,802,0
20240115,111200,15733092,802,802,802,802,0
20240115,111100,15733092,802,802,802,802,1
20240115,111000,15732290,802,802,802,802,0
20240115,110900,15732290,802,802,802,802,0
20240115,110800,15732290,802,802,802,802,6
20240115,110700,15727478,802,802,802,802,0
20240115,110600,15727478,802,802,802,802,0
20240115,110500,15727478,802,802,802,802,0
20240115,110400,15727478,802,802,802,802,0
20240115,110300,15727478,802,802,802,802,0
20240115,110200,15727478,802,802,802,802,0
20240115,110100,15727478,802,802,802,802,0
20240115,110000,15727478,802,802,802,802,0
20240115,105900,15727478,802,802,802,802,6
20240115,105800,15722666,803,803,803,803,0
20240115,105700,15722666,803,803,803,803,0
20240115,105600,15722666,803,802,803,802,628
20240115,105500,15218388,803,803,803,803,0
20240115,105400,15218388,803,803,803,803,0
20240115,105300,15218388,803,802,803,802,100
20240115,105200,15138094,803,801,803,801,100
20240115,105100,15057856,795,795,795,795,0
20240115,105000,15057856,795,802,803,795,100
20240115,104900,14977962,803,803,803,803,0
20240115,104800,14977962,803,803,803,803,0
20240115,104700,14977962,803,803,803,803,0
20240115,104600,14977962,803,803,803,803,0
20240115,104500,14977962,803,803,803,803,0
20240115,104400,14977962,803,801,803,801,72
20240115,104300,14920150,802,802,802,802,0
20240115,104200,14920150,802,794,802,794,261
20240115,104100,14710945,800,800,800,800,260
20240115,104000,14502945,794,794,794,794,0
20240115,103900,14502945,794,794,794,794,0
20240115,103800,14502945,794,794,794,794,8
20240115,103700,14496593,793,793,793,793,0
20240115,103600,14496593,793,797,797,793,320
20240115,103500,14242484,792,792,792,792,0
20240115,103400,14242484,792,800,800,792,2000
20240115,103300,12646352,801,802,802,801,2
20240115,103200,12644749,803,803,803,803,0
20240115,103100,12644749,803,803,803,803,0
20240115,103000,12644749,803,803,803,803,0
20240115,102900,12644749,803,803,803,803,0
20240115,102800,12644749,803,803,803,803,0
20240115,102700,12644749,803,803,803,803,0
20240115,102600,12644749,803,804,804,803,531
20240115,102500,12218144,804,804,804,804,6
20240115,102400,12213320,805,805,805,805,0
20240115,102300,12213320,805,805,805,805,50
20240115,102200,12173070,807,808,808,807,2373
20240115,102100,10257355,808,808,808,808,0
20240115,102000,10257355,808,808,808,808,1
20240115,101900,10256547,808,808,808,808,0
20240115,101800,10256547,808,808,808,808,0
20240115,101700,10256547,808,808,808,808,6
20240115,101600,10251699,808,808,808,808,0
20240115,101500,10251699,808,808,808,808,0
20240115,101400,10251699,808,808,808,808,3
20240115,101300,10249275,809,809,809,809,10
20240115,101200,10241185,808,808,808,808,0
20240115,101100,10241185,808,808,808,808,6
20240115,101000,10236337,808,808,808,808,7
20240115,100900,10230681,808,808,808,808,7
20240115,100800,10225025,809,809,809,809,74
20240115,100700,10165159,809,809,809,809,0
20240115,100600,10165159,809,809,809,809,0
20240115,100500,10165159,809,809,809,809,2
20240115,100400,10163541,809,809,809,809,0
20240115,100300,10163541,809,809,809,809,0
20240115,100200,10163541,809,809,809,809,7
20240115,100100,10157878,809,809,809,809,21
20240115,100000,10140889,808,808,808,808,400
20240115,095900,9817689,808,808,808,808,7
20240115,095800,9812033,809,809,809,809,0
20240115,095700,9812033,809,809,809,809,0
20240115,095600,9812033,809,809,809,809,716
20240115,095500,9232789,808,808,808,808,2
20240115,095400,9231173,808,808,808,808,6
20240115,095300,9226325,809,809,809,809,0
20240115,095200,9226325,809,809,809,809,25
20240115,095100,9206100,808,808,808,808,8
20240115,095000,9199636,809,809,809,809,0
20240115,094900,9199636,809,809,809,809,0
20240115,094800,9199636,809,809,809,809,0
20240115,094700,9199636,809,809,809,809,10
20240115,094600,9191546,810,810,810,810,0
20240115,094500,9191546,810,810,810,810,0
20240115,094400,9191546,810,810,810,810,0
20240115,094300,9191546,810,810,810,810,0
20240115,094200,9191546,810,810,810,810,0
20240115,094100,9191546,810,810,810,810,0
20240115,094000,9191546,810,810,810,810,0
20240115,093900,9191546,810,810,810,810,1
20240115,093800,9190736,810,810,810,810,0
20240115,093700,9190736,810,810,810,810,0
20240115,093600,9190736,810,810,810,810,0
20240115,093500,9190736,810,810,810,810,18
20240115,093400,9176156,810,810,810,810,200
20240115,093300,9014156,810,810,810,810,10
20240115,093200,9006056,807,807,807,807,0
20240115,093100,9006056,807,807,807,807,0
20240115,093000,9006056,807,806,807,806,731
20240115,092900,8416206,806,806,806,806,3
20240115,092800,8413788,806,806,806,806,0
20240115,092700,8413788,806,806,806,806,0
20240115,092600,8413788,806,806,806,806,202
20240115,092500,8250976,807,807,807,807,0
20240115,092400,8250976,807,807,807,807,0
20240115,092300,8250976,807,807,807,807,0
20240115,092200,8250976,807,807,807,807,0
20240115,092100,8250976,807,807,807,807,0
20240115,092000,8250976,807,807,807,807,0
20240115,091900,8250976,807,807,807,807,0
20240115,091800,8250976,807,807,807,807,0
20240115,091700,8250976,807,807,807,807,0
20240115,091600,8250976,807,807,807,807,0
20240115,091500,8250976,807,807,807,807,13
20240115,091400,8240485,807,807,807,807,127
20240115,091300,8137996,807,807,807,807,189
20240115,091200,7985473,807,807,807,807,0
20240115,091100,7985473,807,807,807,807,0
20240115,091000,7985473,807,807,807,807,1
20240115,090900,7984666,806,806,806,806,0
20240115,090800,7984666,806,806,806,806,0
20240115,090700,7984666,806,807,807,806,166
20240115,090600,7850804,807,809,809,807,44
20240115,090500,7815276,809,808,809,808,20
20240115,090400,7799115,809,809,809,809,0
20240115,090300,7799115,809,809,809,809,2057
20240115,090200,6135002,812,812,812,812,0
20240115,090100,6135002,812,805,812,805,6879
20240115,090000,553277,805,803,805,803,689