stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190500,326681468,864,864,864,864,6530
20240117,190400,326681468,864,864,864,864,0
20240117,190300,326681468,864,864,864,864,0
20240117,190200,326681468,864,864,864,864,0
20240117,190100,326681468,864,864,864,864,0
20240117,190000,326681468,864,864,864,864,0
20240117,185900,326681468,864,864,864,864,0
20240117,185800,326681468,864,864,864,864,0
20240117,185700,326681468,864,864,864,864,0
20240117,185600,326681468,864,864,864,864,0
20240117,185500,326681468,864,864,864,864,0
20240117,185400,326681468,864,864,864,864,0
20240117,185300,326681468,864,864,864,864,0
20240117,185200,326681468,864,864,864,864,0
20240117,185100,326681468,864,864,864,864,0
20240117,185000,326681468,864,864,864,864,0
20240117,184900,326681468,864,864,864,864,0
20240117,184800,326681468,864,864,864,864,0
20240117,184700,326681468,864,864,864,864,0
20240117,184600,326681468,864,864,864,864,0
20240117,184500,326681468,864,864,864,864,0
20240117,184400,326681468,864,864,864,864,0
20240117,184300,326681468,864,864,864,864,0
20240117,184200,326681468,864,864,864,864,0
20240117,184100,326681468,864,864,864,864,0
20240117,184000,326681468,864,864,864,864,0
20240117,183900,326681468,864,864,864,864,0
20240117,183800,326681468,864,864,864,864,0
20240117,183700,326681468,864,864,864,864,0
20240117,183600,326681468,864,864,864,864,0
20240117,183500,326681468,864,864,864,864,6530
20240117,183400,326681468,864,864,864,864,0
20240117,183300,326681468,864,864,864,864,0
20240117,183200,326681468,864,864,864,864,0
20240117,183100,326681468,864,864,864,864,0
20240117,183000,326681468,864,864,864,864,0
20240117,182900,326681468,864,864,864,864,0
20240117,182800,326681468,864,864,864,864,0
20240117,182700,326681468,864,864,864,864,0
20240117,182600,326681468,864,864,864,864,0
20240117,182500,326681468,864,864,864,864,0
20240117,182400,326681468,864,864,864,864,0
20240117,182300,326681468,864,864,864,864,0
20240117,182200,326681468,864,864,864,864,0
20240117,182100,326681468,864,864,864,864,0
20240117,182000,326681468,864,864,864,864,0
20240117,181900,326681468,864,864,864,864,0
20240117,181800,326681468,864,864,864,864,0
20240117,181700,326681468,864,864,864,864,0
20240117,181600,326681468,864,864,864,864,0
20240117,181500,326681468,864,864,864,864,0
20240117,181400,326681468,864,864,864,864,0
20240117,181300,326681468,864,864,864,864,0
20240117,181200,326681468,864,864,864,864,0
20240117,181100,326681468,864,864,864,864,0
20240117,181000,326681468,864,864,864,864,0
20240117,180900,326681468,864,864,864,864,0
20240117,180800,326681468,864,864,864,864,0
20240117,180700,326681468,864,864,864,864,0
20240117,180600,326681468,864,864,864,864,0
20240117,180500,326681468,864,864,864,864,6530
20240117,180400,326681468,864,864,864,864,0
20240117,180300,326681468,864,864,864,864,0
20240117,180200,326681468,864,864,864,864,0
20240117,180100,326681468,864,864,864,864,0
20240117,180000,326681468,864,864,864,864,0
20240117,175900,326681468,864,864,864,864,0
20240117,175800,326681468,864,864,864,864,0
20240117,175700,326681468,864,864,864,864,0
20240117,175600,326681468,864,864,864,864,0
20240117,175500,326681468,864,864,864,864,0
20240117,175400,326681468,864,864,864,864,0
20240117,175300,326681468,864,864,864,864,0
20240117,175200,326681468,864,864,864,864,0
20240117,175100,326681468,864,864,864,864,0
20240117,175000,326681468,864,864,864,864,0
20240117,174900,326681468,864,864,864,864,0
20240117,174800,326681468,864,864,864,864,0
20240117,174700,326681468,864,864,864,864,0
20240117,174600,326681468,864,864,864,864,0
20240117,174500,326681468,864,864,864,864,0
20240117,174400,326681468,864,864,864,864,0
20240117,174300,326681468,864,864,864,864,0
20240117,174200,326681468,864,864,864,864,0
20240117,174100,326681468,864,864,864,864,0
20240117,174000,326681468,864,864,864,864,0
20240117,173900,326681468,864,864,864,864,0
20240117,173800,326681468,864,864,864,864,0
20240117,173700,326681468,864,864,864,864,0
20240117,173600,326681468,864,864,864,864,0
20240117,173500,326681468,864,864,864,864,6530
20240117,173400,326681468,864,864,864,864,0
20240117,173300,326681468,864,864,864,864,0
20240117,173200,326681468,864,864,864,864,0
20240117,173100,326681468,864,864,864,864,0
20240117,173000,326681468,864,864,864,864,0
20240117,172900,326681468,864,864,864,864,0
20240117,172800,326681468,864,864,864,864,0
20240117,172700,326681468,864,864,864,864,0
20240117,172600,326681468,864,864,864,864,0
20240117,172500,326681468,864,864,864,864,0
20240117,172400,326681468,864,864,864,864,0
20240117,172300,326681468,864,864,864,864,0
20240117,172200,326681468,864,864,864,864,0
20240117,172100,326681468,864,864,864,864,0
20240117,172000,326681468,864,864,864,864,0
20240117,171900,326681468,864,864,864,864,0
20240117,171800,326681468,864,864,864,864,0
20240117,171700,326681468,864,864,864,864,0
20240117,171600,326681468,864,864,864,864,0
20240117,171500,326681468,864,864,864,864,0
20240117,171400,326681468,864,864,864,864,0
20240117,171300,326681468,864,864,864,864,0
20240117,171200,326681468,864,864,864,864,0
20240117,171100,326681468,864,864,864,864,0
20240117,171000,326681468,864,864,864,864,0
20240117,170900,326681468,864,864,864,864,0
20240117,170800,326681468,864,864,864,864,0
20240117,170700,326681468,864,864,864,864,0
20240117,170600,326681468,864,864,864,864,0
20240117,170500,326681468,864,864,864,864,6530
20240117,170400,326681468,864,864,864,864,0
20240117,170300,326681468,864,864,864,864,0
20240117,170200,326681468,864,864,864,864,0
20240117,170100,326681468,864,864,864,864,0
20240117,170000,326681468,864,864,864,864,0
20240117,165900,326681468,864,864,864,864,0
20240117,165800,326681468,864,864,864,864,0
20240117,165700,326681468,864,864,864,864,0
20240117,165600,326681468,864,864,864,864,0
20240117,165500,326681468,864,864,864,864,0
20240117,165400,326681468,864,864,864,864,0
20240117,165300,326681468,864,864,864,864,0
20240117,165200,326681468,864,864,864,864,0
20240117,165100,326681468,864,864,864,864,0
20240117,165000,326681468,864,864,864,864,0
20240117,164900,326681468,864,864,864,864,0
20240117,164800,326681468,864,864,864,864,0
20240117,164700,326681468,864,864,864,864,0
20240117,164600,326681468,864,864,864,864,0
20240117,164500,326681468,864,864,864,864,0
20240117,164400,326681468,864,864,864,864,0
20240117,164300,326681468,864,864,864,864,0
20240117,164200,326681468,864,864,864,864,0
20240117,164100,326681468,864,864,864,864,0
20240117,164000,326681468,864,864,864,864,0
20240117,163900,326681468,864,864,864,864,0
20240117,163800,326681468,864,864,864,864,0
20240117,163700,326681468,864,864,864,864,0
20240117,163600,326681468,864,864,864,864,0
20240117,163500,326681468,864,864,864,864,6530
20240117,163400,326681468,864,864,864,864,0
20240117,163300,326681468,864,864,864,864,0
20240117,163200,326681468,864,864,864,864,0
20240117,163100,326681468,864,864,864,864,0
20240117,163000,326681468,864,864,864,864,0
20240117,162900,326681468,864,864,864,864,0
20240117,162800,326681468,864,864,864,864,0
20240117,162700,326681468,864,864,864,864,0
20240117,162600,326681468,864,864,864,864,0
20240117,162500,326681468,864,864,864,864,0
20240117,162400,326681468,864,864,864,864,0
20240117,162300,326681468,864,864,864,864,0
20240117,162200,326681468,864,864,864,864,0
20240117,162100,326681468,864,864,864,864,0
20240117,162000,326681468,864,864,864,864,0
20240117,161900,326681468,864,864,864,864,0
20240117,161800,326681468,864,864,864,864,0
20240117,161700,326681468,864,864,864,864,0
20240117,161600,326681468,864,864,864,864,0
20240117,161500,326681468,864,864,864,864,0
20240117,161400,326681468,864,864,864,864,0
20240117,161300,326681468,864,864,864,864,0
20240117,161200,326681468,864,864,864,864,0
20240117,161100,326681468,864,864,864,864,0
20240117,161000,326681468,864,864,864,864,0
20240117,160900,326681468,864,864,864,864,0
20240117,160800,326681468,864,864,864,864,0
20240117,160700,326681468,864,864,864,864,0
20240117,160600,326681468,864,864,864,864,0
20240117,160500,326681468,864,864,864,864,6530
20240117,160400,326681468,864,864,864,864,0
20240117,160300,326681468,864,864,864,864,0
20240117,160200,326681468,864,864,864,864,0
20240117,160100,326681468,864,864,864,864,0
20240117,160000,326681468,864,864,864,864,0
20240117,155900,326681468,864,864,864,864,0
20240117,155800,326681468,864,864,864,864,0
20240117,155700,326681468,864,864,864,864,0
20240117,155600,326681468,864,864,864,864,0
20240117,155500,326681468,864,864,864,864,0
20240117,155400,326681468,864,864,864,864,0
20240117,155300,326681468,864,864,864,864,0
20240117,155200,326681468,864,864,864,864,0
20240117,155100,326681468,864,864,864,864,0
20240117,155000,326681468,864,864,864,864,0
20240117,154900,326681468,864,864,864,864,0
20240117,154800,326681468,864,864,864,864,0
20240117,154700,326681468,864,864,864,864,0
20240117,154600,326681468,864,864,864,864,0
20240117,154500,326681468,864,864,864,864,0
20240117,154400,326681468,864,864,864,864,0
20240117,154300,326681468,864,864,864,864,0
20240117,154200,326681468,864,864,864,864,0
20240117,154100,326681468,864,864,864,864,0
20240117,154000,326681468,864,864,864,864,0
20240117,153900,326681468,864,864,864,864,0
20240117,153800,326681468,864,864,864,864,0
20240117,153700,326681468,864,864,864,864,0
20240117,153600,326681468,864,864,864,864,0
20240117,153500,326681468,864,864,864,864,6530
20240117,153400,326681468,864,864,864,864,0
20240117,153300,326681468,864,864,864,864,0
20240117,153200,326681468,864,864,864,864,0
20240117,153100,326681468,864,864,864,864,0
20240117,153000,326681468,864,864,864,864,6530
20240117,152900,321039548,869,869,869,869,0
20240117,152800,321039548,869,869,869,869,0
20240117,152700,321039548,869,869,869,869,0
20240117,152600,321039548,869,869,869,869,0
20240117,152500,321039548,869,869,869,869,0
20240117,152400,321039548,869,869,869,869,0
20240117,152300,321039548,869,869,869,869,0
20240117,152200,321039548,869,869,869,869,0
20240117,152100,321039548,869,869,869,869,0
20240117,152000,321039548,869,869,869,869,0
20240117,151900,321039548,869,865,869,865,41
20240117,151800,321004051,862,863,863,862,2121
20240117,151700,319174764,870,870,870,870,0
20240117,151600,319174764,870,870,870,870,79
20240117,151500,319106034,873,873,873,873,0
20240117,151400,319106034,873,873,873,873,0
20240117,151300,319106034,873,873,873,873,119
20240117,151200,319002147,869,869,869,869,5000
20240117,151100,314657147,869,869,869,869,15
20240117,151000,314644112,869,869,869,869,0
20240117,150900,314644112,869,869,869,869,1
20240117,150800,314643243,862,862,862,862,0
20240117,150700,314643243,862,863,863,862,1100
20240117,150600,313694764,869,869,869,869,0
20240117,150500,313694764,869,869,869,869,0
20240117,150400,313694764,869,869,869,869,10
20240117,150300,313686074,869,869,869,869,0
20240117,150200,313686074,869,869,869,869,1
20240117,150100,313685205,863,863,863,863,74
20240117,150000,313621343,866,866,866,866,3030
20240117,145900,310997363,872,872,872,872,0
20240117,145800,310997363,872,872,872,872,1
20240117,145700,310996491,866,866,866,866,117
20240117,145600,310895169,866,866,866,866,14
20240117,145500,310883045,866,866,866,866,196
20240117,145400,310713309,866,866,866,866,1
20240117,145300,310712443,863,863,863,863,0
20240117,145200,310712443,863,863,863,862,3031
20240117,145100,308096819,866,866,866,866,0
20240117,145000,308096819,866,866,866,866,0
20240117,144900,308096819,866,865,866,865,1364
20240117,144800,306915970,863,864,865,863,3823
20240117,144700,303612915,865,865,865,865,50
20240117,144600,303569665,865,865,865,865,1081
20240117,144500,302634600,865,867,867,865,5845
20240117,144400,297574582,871,871,871,871,0
20240117,144300,297574582,871,871,871,871,130
20240117,144200,297461352,866,867,867,866,4068
20240117,144100,293936651,867,869,869,867,3400
20240117,144000,290987977,878,878,878,878,0
20240117,143900,290987977,878,877,878,877,101
20240117,143800,290899399,877,877,877,877,1
20240117,143700,290898522,867,873,878,867,2641
20240117,143600,288606331,873,873,873,873,0
20240117,143500,288606331,873,868,873,868,2750
20240117,143400,286218831,868,868,868,867,851
20240117,143300,285480664,868,868,868,868,0
20240117,143200,285480664,868,868,868,868,0
20240117,143100,285480664,868,868,868,868,0
20240117,143000,285480664,868,868,868,868,1000
20240117,142900,284612664,868,868,868,868,134
20240117,142800,284496352,868,868,868,868,0
20240117,142700,284496352,868,868,868,867,3730
20240117,142600,281261661,868,871,871,868,2444
20240117,142500,279138065,870,877,879,870,7141
20240117,142400,272861415,877,875,877,875,3000
20240117,142300,270233415,870,870,870,870,0
20240117,142200,270233415,870,870,870,870,0
20240117,142100,270233415,870,870,870,870,0
20240117,142000,270233415,870,870,870,870,114
20240117,141900,270134235,870,878,878,870,187
20240117,141800,269971284,870,873,873,870,5386
20240117,141700,265270171,878,878,878,878,170
20240117,141600,265120911,873,873,873,873,0
20240117,141500,265120911,873,873,873,873,0
20240117,141400,265120911,873,873,873,873,0
20240117,141300,265120911,873,873,873,873,315
20240117,141200,264845916,873,874,874,873,1273
20240117,141100,263734532,878,878,878,878,51
20240117,141000,263689754,878,878,878,878,0
20240117,140900,263689754,878,878,878,878,680
20240117,140800,263092714,878,878,878,878,687
20240117,140700,262489528,872,874,874,872,93
20240117,140600,262408405,875,878,878,875,4769
20240117,140500,258233397,878,878,878,878,70
20240117,140400,258171937,883,883,883,883,0
20240117,140300,258171937,883,883,883,883,37
20240117,140200,258139266,883,883,883,883,1
20240117,140100,258138383,877,882,882,877,8194
20240117,140000,250930352,882,882,882,882,0
20240117,135900,250930352,882,882,882,882,0
20240117,135800,250930352,882,882,882,882,0
20240117,135700,250930352,882,882,882,882,0
20240117,135600,250930352,882,883,883,882,6525
20240117,135500,245173110,883,883,883,883,0
20240117,135400,245173110,883,883,883,883,0
20240117,135300,245173110,883,883,883,883,3000
20240117,135200,242524110,885,885,885,885,1064
20240117,135100,241582470,885,885,885,885,1130
20240117,135000,240582420,885,883,885,883,3389
20240117,134900,237583329,880,880,880,880,2300
20240117,134800,235559329,877,877,877,877,0
20240117,134700,235559329,877,880,880,876,1403
20240117,134600,234326388,880,880,880,880,0
20240117,134500,234326388,880,880,880,880,0
20240117,134400,234326388,880,887,887,880,3105
20240117,134300,231587652,886,886,886,886,0
20240117,134200,231587652,886,885,886,885,6771
20240117,134100,225594198,885,882,885,882,2400
20240117,134000,223477098,882,881,882,880,4662
20240117,133900,219369394,881,883,883,881,483
20240117,133800,218943371,885,885,885,885,150
20240117,133700,218810621,885,885,885,885,1009
20240117,133600,217917656,885,885,885,885,0
20240117,133500,217917656,885,885,885,885,120
20240117,133400,217811456,885,885,885,885,559
20240117,133300,217316741,885,885,885,885,640
20240117,133200,216750341,884,884,884,884,4
20240117,133100,216746805,884,884,884,884,44
20240117,133000,216707909,884,884,884,884,848
20240117,132900,215958277,884,884,884,884,0
20240117,132800,215958277,884,884,884,884,20
20240117,132700,215940597,884,879,884,871,384
20240117,132600,215602443,879,879,879,879,0
20240117,132500,215602443,879,881,881,878,8007
20240117,132400,208559468,885,885,885,885,350
20240117,132300,208249718,885,885,885,885,100
20240117,132200,208161218,885,886,886,885,5325
20240117,132100,203447206,886,886,886,886,0
20240117,132000,203447206,886,886,886,886,0
20240117,131900,203447206,886,887,887,886,2438
20240117,131800,201286638,887,892,892,887,25173
20240117,131700,178902722,893,893,893,893,0
20240117,131600,178902722,893,893,893,893,0
20240117,131500,178902722,893,893,893,893,0
20240117,131400,178902722,893,893,893,893,0
20240117,131300,178902722,893,893,893,893,100
20240117,131200,178813422,896,896,896,896,0
20240117,131100,178813422,896,896,896,896,105
20240117,131000,178719342,896,896,896,896,0
20240117,130900,178719342,896,896,896,896,50
20240117,130800,178674542,893,896,896,893,22761
20240117,130700,158323727,896,897,897,896,2600
20240117,130600,155993902,897,897,897,897,0
20240117,130500,155993902,897,897,897,897,6000
20240117,130400,150611902,898,899,899,898,2463
20240117,130300,148399828,899,899,899,899,0
20240117,130200,148399828,899,899,899,899,2000
20240117,130100,146601828,900,900,900,900,19
20240117,130000,146584728,900,900,900,900,1
20240117,125900,146583828,902,902,902,902,0
20240117,125800,146583828,902,902,902,902,0
20240117,125700,146583828,902,902,902,902,0
20240117,125600,146583828,902,902,902,902,0
20240117,125500,146583828,902,902,902,902,0
20240117,125400,146583828,902,902,902,902,0
20240117,125300,146583828,902,902,902,902,0
20240117,125200,146583828,902,902,902,902,0
20240117,125100,146583828,902,902,902,902,0
20240117,125000,146583828,902,902,902,902,0
20240117,124900,146583828,902,899,902,899,1905
20240117,124800,144865533,899,899,899,899,1000
20240117,124700,143966533,900,900,900,900,0
20240117,124600,143966533,900,900,900,900,0
20240117,124500,143966533,900,900,900,900,0
20240117,124400,143966533,900,900,900,900,0
20240117,124300,143966533,900,900,900,900,0
20240117,124200,143966533,900,900,900,900,17
20240117,124100,143951233,901,901,901,901,0
20240117,124000,143951233,901,901,901,901,200
20240117,123900,143771033,901,901,901,901,0
20240117,123800,143771033,901,901,901,901,0
20240117,123700,143771033,901,901,901,901,0
20240117,123600,143771033,901,901,901,901,0
20240117,123500,143771033,901,901,901,901,0
20240117,123400,143771033,901,901,901,901,1
20240117,123300,143770132,900,900,900,900,0
20240117,123200,143770132,900,900,900,900,0
20240117,123100,143770132,900,900,900,900,0
20240117,123000,143770132,900,900,900,900,0
20240117,122900,143770132,900,900,900,900,0
20240117,122800,143770132,900,900,900,900,0
20240117,122700,143770132,900,900,900,900,0
20240117,122600,143770132,900,900,900,900,0
20240117,122500,143770132,900,900,900,900,0
20240117,122400,143770132,900,900,900,900,0
20240117,122300,143770132,900,900,900,900,0
20240117,122200,143770132,900,900,900,900,0
20240117,122100,143770132,900,900,900,900,0
20240117,122000,143770132,900,900,900,900,0
20240117,121900,143770132,900,900,900,900,5596
20240117,121800,138733732,901,901,901,901,0
20240117,121700,138733732,901,901,901,901,0
20240117,121600,138733732,901,900,901,898,16350
20240117,121500,124041778,900,901,901,900,6064
20240117,121400,118583614,902,902,902,902,41
20240117,121300,118546632,903,903,903,903,0
20240117,121200,118546632,903,903,903,903,0
20240117,121100,118546632,903,903,903,903,0
20240117,121000,118546632,903,903,903,903,0
20240117,120900,118546632,903,903,903,903,0
20240117,120800,118546632,903,903,903,903,0
20240117,120700,118546632,903,903,903,903,0
20240117,120600,118546632,903,903,903,903,0
20240117,120500,118546632,903,903,903,903,8
20240117,120400,118539408,903,903,903,903,29
20240117,120300,118513221,902,902,902,902,0
20240117,120200,118513221,902,902,902,902,0
20240117,120100,118513221,902,902,902,902,2510
20240117,120000,116249201,903,903,903,903,0
20240117,115900,116249201,903,903,903,903,100
20240117,115800,116158901,904,904,904,904,0
20240117,115700,116158901,904,904,904,904,0
20240117,115600,116158901,904,904,904,904,0
20240117,115500,116158901,904,904,904,904,1
20240117,115400,116157997,901,901,901,901,0
20240117,115300,116157997,901,901,901,901,0
20240117,115200,116157997,901,901,901,901,0
20240117,115100,116157997,901,901,901,901,0
20240117,115000,116157997,901,901,901,901,0
20240117,114900,116157997,901,901,901,901,0
20240117,114800,116157997,901,901,901,901,0
20240117,114700,116157997,901,901,901,901,2100
20240117,114600,114265897,901,901,901,901,350
20240117,114500,113950547,903,903,903,903,650
20240117,114400,113363597,903,903,903,903,0
20240117,114300,113363597,903,903,903,903,0
20240117,114200,113363597,903,903,903,903,0
20240117,114100,113363597,903,903,903,903,0
20240117,114000,113363597,903,903,903,903,0
20240117,113900,113363597,903,903,903,903,798
20240117,113800,112643003,901,901,901,901,0
20240117,113700,112643003,901,901,901,901,0
20240117,113600,112643003,901,901,901,901,43
20240117,113500,112604260,903,903,903,903,1
20240117,113400,112603357,901,901,901,901,1000
20240117,113300,111702357,901,901,901,901,0
20240117,113200,111702357,901,901,901,901,67
20240117,113100,111641990,901,901,901,901,1933
20240117,113000,109900357,901,901,901,901,0
20240117,112900,109900357,901,901,901,901,2000
20240117,112800,108098357,901,901,901,901,0
20240117,112700,108098357,901,901,901,901,3000
20240117,112600,105395357,901,901,901,901,0
20240117,112500,105395357,901,901,901,901,0
20240117,112400,105395357,901,901,901,901,0
20240117,112300,105395357,901,902,903,901,16
20240117,112200,105380925,902,902,902,902,200
20240117,112100,105200525,904,904,904,904,0
20240117,112000,105200525,904,904,904,904,1
20240117,111900,105199621,900,900,900,900,0
20240117,111800,105199621,900,900,900,900,0
20240117,111700,105199621,900,900,900,900,0
20240117,111600,105199621,900,900,900,900,29
20240117,111500,105173521,900,900,900,900,0
20240117,111400,105173521,900,900,900,900,0
20240117,111300,105173521,900,900,900,900,6306
20240117,111200,99498121,900,900,900,900,0
20240117,111100,99498121,900,900,900,900,0
20240117,111000,99498121,900,900,900,900,0
20240117,110900,99498121,900,900,900,900,13000
20240117,110800,87798121,904,904,904,904,0
20240117,110700,87798121,904,904,904,904,0
20240117,110600,87798121,904,904,904,904,0
20240117,110500,87798121,904,904,904,904,0
20240117,110400,87798121,904,904,904,904,0
20240117,110300,87798121,904,904,904,904,0
20240117,110200,87798121,904,904,904,904,0
20240117,110100,87798121,904,904,904,904,0
20240117,110000,87798121,904,904,904,904,0
20240117,105900,87798121,904,904,904,904,0
20240117,105800,87798121,904,904,904,904,0
20240117,105700,87798121,904,904,904,904,0
20240117,105600,87798121,904,904,904,904,0
20240117,105500,87798121,904,904,904,904,0
20240117,105400,87798121,904,904,904,904,0
20240117,105300,87798121,904,904,904,904,1
20240117,105200,87797217,899,899,899,899,0
20240117,105100,87797217,899,899,899,899,0
20240117,105000,87797217,899,899,899,899,0
20240117,104900,87797217,899,899,899,899,0
20240117,104800,87797217,899,899,899,899,0
20240117,104700,87797217,899,899,899,899,0
20240117,104600,87797217,899,900,900,899,5000
20240117,104500,83301309,907,907,907,907,0
20240117,104400,83301309,907,907,907,907,0
20240117,104300,83301309,907,907,907,907,0
20240117,104200,83301309,907,907,907,907,0
20240117,104100,83301309,907,907,907,907,0
20240117,104000,83301309,907,907,907,907,0
20240117,103900,83301309,907,907,907,907,0
20240117,103800,83301309,907,907,907,907,0
20240117,103700,83301309,907,907,907,907,162
20240117,103600,83154375,907,907,907,907,0
20240117,103500,83154375,907,907,907,907,0
20240117,103400,83154375,907,907,907,907,0
20240117,103300,83154375,907,907,907,907,0
20240117,103200,83154375,907,907,907,907,0
20240117,103100,83154375,907,907,907,907,0
20240117,103000,83154375,907,907,907,907,0
20240117,102900,83154375,907,907,907,907,0
20240117,102800,83154375,907,907,907,907,1
20240117,102700,83153468,904,904,904,904,0
20240117,102600,83153468,904,904,904,904,0
20240117,102500,83153468,904,904,904,904,3265
20240117,102400,80201908,903,903,903,903,0
20240117,102300,80201908,903,903,903,903,0
20240117,102200,80201908,903,903,903,903,2177
20240117,102100,78236077,903,903,903,903,0
20240117,102000,78236077,903,903,903,903,0
20240117,101900,78236077,903,903,903,903,0
20240117,101800,78236077,903,903,903,903,0
20240117,101700,78236077,903,903,903,903,0
20240117,101600,78236077,903,903,903,903,0
20240117,101500,78236077,903,903,903,903,0
20240117,101400,78236077,903,903,903,903,11
20240117,101300,78226144,903,903,903,903,0
20240117,101200,78226144,903,903,903,903,1
20240117,101100,78225241,898,898,898,898,0
20240117,101000,78225241,898,898,898,898,0
20240117,100900,78225241,898,898,898,898,0
20240117,100800,78225241,898,898,898,898,0
20240117,100700,78225241,898,898,898,898,1430
20240117,100600,76941101,898,898,898,898,0
20240117,100500,76941101,898,898,898,898,0
20240117,100400,76941101,898,898,898,898,0
20240117,100300,76941101,898,898,898,898,0
20240117,100200,76941101,898,898,898,898,1000
20240117,100100,76043101,898,898,898,898,2000
20240117,100000,74247101,903,903,903,903,0
20240117,095900,74247101,903,903,903,903,1
20240117,095800,74246198,898,898,898,898,0
20240117,095700,74246198,898,898,898,898,0
20240117,095600,74246198,898,898,898,898,0
20240117,095500,74246198,898,898,898,898,0
20240117,095400,74246198,898,898,898,898,800
20240117,095300,73527798,902,900,902,900,8219
20240117,095200,66130268,897,896,897,896,3905
20240117,095100,62627493,896,896,896,896,0
20240117,095000,62627493,896,896,902,896,1503
20240117,094900,61280799,897,897,897,897,600
20240117,094800,60742599,903,903,903,903,0
20240117,094700,60742599,903,903,903,903,0
20240117,094600,60742599,903,903,903,903,0
20240117,094500,60742599,903,903,903,903,0
20240117,094400,60742599,903,903,903,903,0
20240117,094300,60742599,903,903,903,903,0
20240117,094200,60742599,903,903,903,903,0
20240117,094100,60742599,903,903,903,903,0
20240117,094000,60742599,903,903,903,903,5
20240117,093900,60738084,903,903,903,903,1
20240117,093800,60737181,903,903,903,903,1
20240117,093700,60736278,903,897,903,897,404
20240117,093600,60373872,900,900,900,900,0
20240117,093500,60373872,900,900,900,900,135
20240117,093400,60252372,904,904,904,904,0
20240117,093300,60252372,904,904,904,904,5
20240117,093200,60247852,903,903,903,903,4227
20240117,093100,56430871,900,900,900,900,0
20240117,093000,56430871,900,900,900,900,0
20240117,092900,56430871,900,900,900,900,0
20240117,092800,56430871,900,900,900,900,600
20240117,092700,55890871,904,904,904,904,0
20240117,092600,55890871,904,904,904,904,0
20240117,092500,55890871,904,904,904,904,1
20240117,092400,55889967,900,900,900,900,0
20240117,092300,55889967,900,900,900,900,1300
20240117,092200,54719967,900,900,900,900,3200
20240117,092100,51839967,907,907,907,907,0
20240117,092000,51839967,907,907,907,907,0
20240117,091900,51839967,907,907,907,907,0
20240117,091800,51839967,907,907,907,907,1
20240117,091700,51839060,901,901,901,901,120
20240117,091600,51730940,908,900,908,900,4803
20240117,091500,47408222,901,902,902,901,866
20240117,091400,46627537,908,900,908,891,759
20240117,091300,45944465,891,905,905,890,7740
20240117,091200,38986695,900,911,913,900,5020
20240117,091100,34462174,911,901,911,901,11
20240117,091000,34452253,912,912,912,912,4
20240117,090900,34448605,915,915,915,915,0
20240117,090800,34448605,915,915,915,915,0
20240117,090700,34448605,915,895,915,886,13987
20240117,090600,21882325,895,901,911,895,20584
20240117,090500,3356187,901,914,914,901,3510
20240117,090400,192470,903,903,903,903,198
20240117,090300,13676,915,915,915,915,0
20240117,090200,13676,915,915,915,915,0
20240117,090100,13676,915,914,915,914,2
20240117,090000,11847,902,913,913,902,13