stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190500,49982750,884,884,884,884,200
20240118,190400,49982750,884,884,884,884,0
20240118,190300,49982750,884,884,884,884,0
20240118,190200,49982750,884,884,884,884,0
20240118,190100,49982750,884,884,884,884,0
20240118,190000,49982750,884,884,884,884,0
20240118,185900,49982750,884,884,884,884,0
20240118,185800,49982750,884,884,884,884,0
20240118,185700,49982750,884,884,884,884,0
20240118,185600,49982750,884,884,884,884,0
20240118,185500,49982750,884,884,884,884,0
20240118,185400,49982750,884,884,884,884,0
20240118,185300,49982750,884,884,884,884,0
20240118,185200,49982750,884,884,884,884,0
20240118,185100,49982750,884,884,884,884,0
20240118,185000,49982750,884,884,884,884,0
20240118,184900,49982750,884,884,884,884,0
20240118,184800,49982750,884,884,884,884,0
20240118,184700,49982750,884,884,884,884,0
20240118,184600,49982750,884,884,884,884,0
20240118,184500,49982750,884,884,884,884,0
20240118,184400,49982750,884,884,884,884,0
20240118,184300,49982750,884,884,884,884,0
20240118,184200,49982750,884,884,884,884,0
20240118,184100,49982750,884,884,884,884,0
20240118,184000,49982750,884,884,884,884,0
20240118,183900,49982750,884,884,884,884,0
20240118,183800,49982750,884,884,884,884,0
20240118,183700,49982750,884,884,884,884,0
20240118,183600,49982750,884,884,884,884,0
20240118,183500,49982750,884,884,884,884,200
20240118,183400,49982750,884,884,884,884,0
20240118,183300,49982750,884,884,884,884,0
20240118,183200,49982750,884,884,884,884,0
20240118,183100,49982750,884,884,884,884,0
20240118,183000,49982750,884,884,884,884,0
20240118,182900,49982750,884,884,884,884,0
20240118,182800,49982750,884,884,884,884,0
20240118,182700,49982750,884,884,884,884,0
20240118,182600,49982750,884,884,884,884,0
20240118,182500,49982750,884,884,884,884,0
20240118,182400,49982750,884,884,884,884,0
20240118,182300,49982750,884,884,884,884,0
20240118,182200,49982750,884,884,884,884,0
20240118,182100,49982750,884,884,884,884,0
20240118,182000,49982750,884,884,884,884,0
20240118,181900,49982750,884,884,884,884,0
20240118,181800,49982750,884,884,884,884,0
20240118,181700,49982750,884,884,884,884,0
20240118,181600,49982750,884,884,884,884,0
20240118,181500,49982750,884,884,884,884,0
20240118,181400,49982750,884,884,884,884,0
20240118,181300,49982750,884,884,884,884,0
20240118,181200,49982750,884,884,884,884,0
20240118,181100,49982750,884,884,884,884,0
20240118,181000,49982750,884,884,884,884,0
20240118,180900,49982750,884,884,884,884,0
20240118,180800,49982750,884,884,884,884,0
20240118,180700,49982750,884,884,884,884,0
20240118,180600,49982750,884,884,884,884,0
20240118,180500,49982750,884,884,884,884,200
20240118,180400,49982750,884,884,884,884,0
20240118,180300,49982750,884,884,884,884,0
20240118,180200,49982750,884,884,884,884,0
20240118,180100,49982750,884,884,884,884,0
20240118,180000,49982750,884,884,884,884,0
20240118,175900,49982750,884,884,884,884,0
20240118,175800,49982750,884,884,884,884,0
20240118,175700,49982750,884,884,884,884,0
20240118,175600,49982750,884,884,884,884,0
20240118,175500,49982750,884,884,884,884,0
20240118,175400,49982750,884,884,884,884,0
20240118,175300,49982750,884,884,884,884,0
20240118,175200,49982750,884,884,884,884,0
20240118,175100,49982750,884,884,884,884,0
20240118,175000,49982750,884,884,884,884,0
20240118,174900,49982750,884,884,884,884,0
20240118,174800,49982750,884,884,884,884,0
20240118,174700,49982750,884,884,884,884,0
20240118,174600,49982750,884,884,884,884,0
20240118,174500,49982750,884,884,884,884,0
20240118,174400,49982750,884,884,884,884,0
20240118,174300,49982750,884,884,884,884,0
20240118,174200,49982750,884,884,884,884,0
20240118,174100,49982750,884,884,884,884,0
20240118,174000,49982750,884,884,884,884,0
20240118,173900,49982750,884,884,884,884,0
20240118,173800,49982750,884,884,884,884,0
20240118,173700,49982750,884,884,884,884,0
20240118,173600,49982750,884,884,884,884,0
20240118,173500,49982750,884,884,884,884,200
20240118,173400,49982750,884,884,884,884,0
20240118,173300,49982750,884,884,884,884,0
20240118,173200,49982750,884,884,884,884,0
20240118,173100,49982750,884,884,884,884,0
20240118,173000,49982750,884,884,884,884,0
20240118,172900,49982750,884,884,884,884,0
20240118,172800,49982750,884,884,884,884,0
20240118,172700,49982750,884,884,884,884,0
20240118,172600,49982750,884,884,884,884,0
20240118,172500,49982750,884,884,884,884,0
20240118,172400,49982750,884,884,884,884,0
20240118,172300,49982750,884,884,884,884,0
20240118,172200,49982750,884,884,884,884,0
20240118,172100,49982750,884,884,884,884,0
20240118,172000,49982750,884,884,884,884,0
20240118,171900,49982750,884,884,884,884,0
20240118,171800,49982750,884,884,884,884,0
20240118,171700,49982750,884,884,884,884,0
20240118,171600,49982750,884,884,884,884,0
20240118,171500,49982750,884,884,884,884,0
20240118,171400,49982750,884,884,884,884,0
20240118,171300,49982750,884,884,884,884,0
20240118,171200,49982750,884,884,884,884,0
20240118,171100,49982750,884,884,884,884,0
20240118,171000,49982750,884,884,884,884,0
20240118,170900,49982750,884,884,884,884,0
20240118,170800,49982750,884,884,884,884,0
20240118,170700,49982750,884,884,884,884,0
20240118,170600,49982750,884,884,884,884,0
20240118,170500,49982750,884,884,884,884,200
20240118,170400,49982750,884,884,884,884,0
20240118,170300,49982750,884,884,884,884,0
20240118,170200,49982750,884,884,884,884,0
20240118,170100,49982750,884,884,884,884,0
20240118,170000,49982750,884,884,884,884,0
20240118,165900,49982750,884,884,884,884,0
20240118,165800,49982750,884,884,884,884,0
20240118,165700,49982750,884,884,884,884,0
20240118,165600,49982750,884,884,884,884,0
20240118,165500,49982750,884,884,884,884,0
20240118,165400,49982750,884,884,884,884,0
20240118,165300,49982750,884,884,884,884,0
20240118,165200,49982750,884,884,884,884,0
20240118,165100,49982750,884,884,884,884,0
20240118,165000,49982750,884,884,884,884,0
20240118,164900,49982750,884,884,884,884,0
20240118,164800,49982750,884,884,884,884,0
20240118,164700,49982750,884,884,884,884,0
20240118,164600,49982750,884,884,884,884,0
20240118,164500,49982750,884,884,884,884,0
20240118,164400,49982750,884,884,884,884,0
20240118,164300,49982750,884,884,884,884,0
20240118,164200,49982750,884,884,884,884,0
20240118,164100,49982750,884,884,884,884,0
20240118,164000,49982750,884,884,884,884,0
20240118,163900,49982750,884,884,884,884,0
20240118,163800,49982750,884,884,884,884,0
20240118,163700,49982750,884,884,884,884,0
20240118,163600,49982750,884,884,884,884,0
20240118,163500,49982750,884,884,884,884,200
20240118,163400,49982750,884,884,884,884,0
20240118,163300,49982750,884,884,884,884,0
20240118,163200,49982750,884,884,884,884,0
20240118,163100,49982750,884,884,884,884,0
20240118,163000,49982750,884,884,884,884,0
20240118,162900,49982750,884,884,884,884,0
20240118,162800,49982750,884,884,884,884,0
20240118,162700,49982750,884,884,884,884,0
20240118,162600,49982750,884,884,884,884,0
20240118,162500,49982750,884,884,884,884,0
20240118,162400,49982750,884,884,884,884,0
20240118,162300,49982750,884,884,884,884,0
20240118,162200,49982750,884,884,884,884,0
20240118,162100,49982750,884,884,884,884,0
20240118,162000,49982750,884,884,884,884,0
20240118,161900,49982750,884,884,884,884,0
20240118,161800,49982750,884,884,884,884,0
20240118,161700,49982750,884,884,884,884,0
20240118,161600,49982750,884,884,884,884,0
20240118,161500,49982750,884,884,884,884,0
20240118,161400,49982750,884,884,884,884,0
20240118,161300,49982750,884,884,884,884,0
20240118,161200,49982750,884,884,884,884,0
20240118,161100,49982750,884,884,884,884,0
20240118,161000,49982750,884,884,884,884,0
20240118,160900,49982750,884,884,884,884,0
20240118,160800,49982750,884,884,884,884,0
20240118,160700,49982750,884,884,884,884,0
20240118,160600,49982750,884,884,884,884,0
20240118,160500,49982750,884,884,884,884,200
20240118,160400,49982750,884,884,884,884,0
20240118,160300,49982750,884,884,884,884,0
20240118,160200,49982750,884,884,884,884,0
20240118,160100,49982750,884,884,884,884,0
20240118,160000,49982750,884,884,884,884,0
20240118,155900,49982750,884,884,884,884,0
20240118,155800,49982750,884,884,884,884,0
20240118,155700,49982750,884,884,884,884,0
20240118,155600,49982750,884,884,884,884,0
20240118,155500,49982750,884,884,884,884,0
20240118,155400,49982750,884,884,884,884,0
20240118,155300,49982750,884,884,884,884,0
20240118,155200,49982750,884,884,884,884,0
20240118,155100,49982750,884,884,884,884,0
20240118,155000,49982750,884,884,884,884,0
20240118,154900,49982750,884,884,884,884,0
20240118,154800,49982750,884,884,884,884,0
20240118,154700,49982750,884,884,884,884,0
20240118,154600,49982750,884,884,884,884,0
20240118,154500,49982750,884,884,884,884,0
20240118,154400,49982750,884,884,884,884,0
20240118,154300,49982750,884,884,884,884,0
20240118,154200,49982750,884,884,884,884,0
20240118,154100,49982750,884,884,884,884,0
20240118,154000,49982750,884,884,884,884,0
20240118,153900,49982750,884,884,884,884,0
20240118,153800,49982750,884,884,884,884,0
20240118,153700,49982750,884,884,884,884,0
20240118,153600,49982750,884,884,884,884,0
20240118,153500,49982750,884,884,884,884,200
20240118,153400,49982750,884,884,884,884,0
20240118,153300,49982750,884,884,884,884,0
20240118,153200,49982750,884,884,884,884,0
20240118,153100,49982750,884,884,884,884,0
20240118,153000,49982750,884,884,884,884,200
20240118,152900,49805950,884,884,884,884,0
20240118,152800,49805950,884,884,884,884,0
20240118,152700,49805950,884,884,884,884,0
20240118,152600,49805950,884,884,884,884,0
20240118,152500,49805950,884,884,884,884,0
20240118,152400,49805950,884,884,884,884,0
20240118,152300,49805950,884,884,884,884,0
20240118,152200,49805950,884,884,884,884,0
20240118,152100,49805950,884,884,884,884,0
20240118,152000,49805950,884,884,884,884,0
20240118,151900,49805950,884,884,884,884,1
20240118,151800,49805066,884,884,884,884,0
20240118,151700,49805066,884,882,884,882,23
20240118,151600,49784768,879,879,879,879,0
20240118,151500,49784768,879,879,879,879,0
20240118,151400,49784768,879,879,879,879,0
20240118,151300,49784768,879,878,879,878,4
20240118,151200,49781255,877,877,877,877,11
20240118,151100,49771608,877,877,877,877,0
20240118,151000,49771608,877,877,877,877,0
20240118,150900,49771608,877,877,877,877,1
20240118,150800,49770731,868,868,868,868,10
20240118,150700,49762051,880,870,880,870,1156
20240118,150600,48754831,865,865,865,865,10
20240118,150500,48746181,870,870,870,870,0
20240118,150400,48746181,870,870,870,870,0
20240118,150300,48746181,870,867,870,867,6
20240118,150200,48740976,870,866,870,866,2092
20240118,150100,46921765,866,866,866,866,0
20240118,150000,46921765,866,866,866,866,0
20240118,145900,46921765,866,866,866,866,0
20240118,145800,46921765,866,866,866,866,0
20240118,145700,46921765,866,866,866,866,0
20240118,145600,46921765,866,866,866,866,0
20240118,145500,46921765,866,866,866,866,1
20240118,145400,46920899,865,865,865,865,0
20240118,145300,46920899,865,865,865,865,5
20240118,145200,46916574,866,866,866,866,0
20240118,145100,46916574,866,866,866,866,0
20240118,145000,46916574,866,866,866,866,0
20240118,144900,46916574,866,866,866,866,0
20240118,144800,46916574,866,866,866,866,1
20240118,144700,46915708,863,863,863,863,0
20240118,144600,46915708,863,862,863,862,450
20240118,144500,46527396,862,862,862,862,35
20240118,144400,46497226,863,862,863,862,501
20240118,144300,46064864,862,862,862,862,1
20240118,144200,46064002,863,863,863,863,20
20240118,144100,46046742,863,863,863,863,0
20240118,144000,46046742,863,863,863,863,1
20240118,143900,46045879,862,862,862,862,0
20240118,143800,46045879,862,862,862,862,0
20240118,143700,46045879,862,862,862,862,6
20240118,143600,46040707,862,862,862,862,9
20240118,143500,46032949,863,863,863,863,4
20240118,143400,46029497,863,863,863,863,187
20240118,143300,45868116,869,869,869,869,0
20240118,143200,45868116,869,869,869,869,0
20240118,143100,45868116,869,869,869,869,0
20240118,143000,45868116,869,869,869,869,0
20240118,142900,45868116,869,869,869,869,0
20240118,142800,45868116,869,869,869,869,4
20240118,142700,45864640,869,869,869,869,0
20240118,142600,45864640,869,869,869,869,0
20240118,142500,45864640,869,869,869,869,0
20240118,142400,45864640,869,869,869,869,1
20240118,142300,45863771,869,869,869,869,0
20240118,142200,45863771,869,869,869,869,0
20240118,142100,45863771,869,869,869,869,0
20240118,142000,45863771,869,869,869,869,0
20240118,141900,45863771,869,869,869,869,0
20240118,141800,45863771,869,869,869,869,0
20240118,141700,45863771,869,869,869,869,0
20240118,141600,45863771,869,869,869,869,0
20240118,141500,45863771,869,869,869,869,0
20240118,141400,45863771,869,869,869,869,0
20240118,141300,45863771,869,869,869,869,0
20240118,141200,45863771,869,869,869,869,0
20240118,141100,45863771,869,869,869,869,0
20240118,141000,45863771,869,869,869,869,0
20240118,140900,45863771,869,869,869,869,0
20240118,140800,45863771,869,869,869,869,0
20240118,140700,45863771,869,869,869,869,0
20240118,140600,45863771,869,869,869,869,0
20240118,140500,45863771,869,869,869,869,0
20240118,140400,45863771,869,869,869,869,100
20240118,140300,45776871,870,870,870,870,0
20240118,140200,45776871,870,870,870,870,0
20240118,140100,45776871,870,870,870,870,1
20240118,140000,45776001,863,870,870,863,3255
20240118,135900,42965006,865,865,865,865,0
20240118,135800,42965006,865,865,865,865,0
20240118,135700,42965006,865,865,865,865,0
20240118,135600,42965006,865,868,868,865,2145
20240118,135500,41108335,880,880,880,880,0
20240118,135400,41108335,880,880,880,880,0
20240118,135300,41108335,880,880,880,880,0
20240118,135200,41108335,880,880,880,880,0
20240118,135100,41108335,880,880,880,880,0
20240118,135000,41108335,880,880,880,880,0
20240118,134900,41108335,880,880,880,880,0
20240118,134800,41108335,880,880,880,880,0
20240118,134700,41108335,880,880,880,880,0
20240118,134600,41108335,880,880,880,880,0
20240118,134500,41108335,880,880,880,880,0
20240118,134400,41108335,880,880,880,880,0
20240118,134300,41108335,880,880,880,880,0
20240118,134200,41108335,880,880,880,880,0
20240118,134100,41108335,880,880,880,880,0
20240118,134000,41108335,880,880,880,880,39
20240118,133900,41074015,881,880,881,880,19
20240118,133800,41057294,869,869,869,867,900
20240118,133700,40275594,870,870,870,870,0
20240118,133600,40275594,870,870,870,870,1
20240118,133500,40274724,884,884,884,884,3
20240118,133400,40272072,884,884,884,884,0
20240118,133300,40272072,884,884,884,884,0
20240118,133200,40272072,884,884,884,884,0
20240118,133100,40272072,884,884,884,884,0
20240118,133000,40272072,884,884,884,884,0
20240118,132900,40272072,884,884,884,884,0
20240118,132800,40272072,884,884,884,884,0
20240118,132700,40272072,884,884,884,884,0
20240118,132600,40272072,884,884,884,884,0
20240118,132500,40272072,884,884,884,884,0
20240118,132400,40272072,884,884,884,884,0
20240118,132300,40272072,884,884,884,884,0
20240118,132200,40272072,884,884,884,884,0
20240118,132100,40272072,884,884,884,884,0
20240118,132000,40272072,884,884,884,884,0
20240118,131900,40272072,884,884,884,884,0
20240118,131800,40272072,884,884,884,884,0
20240118,131700,40272072,884,881,884,881,3
20240118,131600,40269426,874,874,874,874,0
20240118,131500,40269426,874,872,874,872,9031
20240118,131400,32377606,872,872,872,872,0
20240118,131300,32377606,872,872,872,872,0
20240118,131200,32377606,872,872,872,872,0
20240118,131100,32377606,872,872,872,872,0
20240118,131000,32377606,872,872,872,872,0
20240118,130900,32377606,872,872,872,872,0
20240118,130800,32377606,872,872,872,872,0
20240118,130700,32377606,872,872,872,872,0
20240118,130600,32377606,872,872,872,872,0
20240118,130500,32377606,872,872,872,872,0
20240118,130400,32377606,872,872,872,872,0
20240118,130300,32377606,872,872,872,872,0
20240118,130200,32377606,872,872,872,872,0
20240118,130100,32377606,872,872,872,872,0
20240118,130000,32377606,872,872,872,872,0
20240118,125900,32377606,872,872,872,872,0
20240118,125800,32377606,872,872,872,872,0
20240118,125700,32377606,872,872,872,872,0
20240118,125600,32377606,872,872,872,872,0
20240118,125500,32377606,872,872,872,872,0
20240118,125400,32377606,872,872,872,872,0
20240118,125300,32377606,872,872,872,872,0
20240118,125200,32377606,872,872,872,872,100
20240118,125100,32290406,871,871,871,871,0
20240118,125000,32290406,871,871,871,871,0
20240118,124900,32290406,871,871,871,871,0
20240118,124800,32290406,871,871,871,871,0
20240118,124700,32290406,871,871,871,871,0
20240118,124600,32290406,871,871,871,871,0
20240118,124500,32290406,871,871,871,871,0
20240118,124400,32290406,871,871,871,871,0
20240118,124300,32290406,871,871,871,871,0
20240118,124200,32290406,871,871,871,871,0
20240118,124100,32290406,871,871,871,871,0
20240118,124000,32290406,871,871,871,871,0
20240118,123900,32290406,871,871,871,871,0
20240118,123800,32290406,871,871,871,871,0
20240118,123700,32290406,871,871,871,871,0
20240118,123600,32290406,871,871,871,871,0
20240118,123500,32290406,871,871,871,871,0
20240118,123400,32290406,871,871,871,871,0
20240118,123300,32290406,871,871,871,871,0
20240118,123200,32290406,871,871,871,871,0
20240118,123100,32290406,871,871,871,871,0
20240118,123000,32290406,871,871,871,871,0
20240118,122900,32290406,871,871,871,871,0
20240118,122800,32290406,871,871,871,871,0
20240118,122700,32290406,871,871,871,871,0
20240118,122600,32290406,871,871,871,871,0
20240118,122500,32290406,871,871,871,871,0
20240118,122400,32290406,871,871,871,871,0
20240118,122300,32290406,871,871,871,871,0
20240118,122200,32290406,871,871,871,871,0
20240118,122100,32290406,871,871,871,871,0
20240118,122000,32290406,871,871,871,871,0
20240118,121900,32290406,871,871,871,871,0
20240118,121800,32290406,871,871,871,871,0
20240118,121700,32290406,871,871,871,871,0
20240118,121600,32290406,871,871,871,871,0
20240118,121500,32290406,871,871,871,871,0
20240118,121400,32290406,871,871,871,871,0
20240118,121300,32290406,871,871,871,871,0
20240118,121200,32290406,871,871,871,871,0
20240118,121100,32290406,871,871,871,871,0
20240118,121000,32290406,871,871,871,871,0
20240118,120900,32290406,871,871,871,871,0
20240118,120800,32290406,871,871,871,871,0
20240118,120700,32290406,871,871,871,871,0
20240118,120600,32290406,871,871,871,871,0
20240118,120500,32290406,871,871,871,871,0
20240118,120400,32290406,871,871,871,871,0
20240118,120300,32290406,871,871,871,871,0
20240118,120200,32290406,871,871,871,871,0
20240118,120100,32290406,871,871,871,871,0
20240118,120000,32290406,871,870,871,870,801
20240118,115900,31593535,865,865,865,865,1328
20240118,115800,30444815,871,871,871,871,0
20240118,115700,30444815,871,871,871,871,0
20240118,115600,30444815,871,871,871,871,0
20240118,115500,30444815,871,871,871,871,0
20240118,115400,30444815,871,871,871,871,0
20240118,115300,30444815,871,871,871,871,0
20240118,115200,30444815,871,871,871,871,0
20240118,115100,30444815,871,871,871,871,0
20240118,115000,30444815,871,871,871,871,0
20240118,114900,30444815,871,871,871,871,0
20240118,114800,30444815,871,871,871,870,52
20240118,114700,30399573,870,870,870,870,0
20240118,114600,30399573,870,870,870,870,0
20240118,114500,30399573,870,870,870,870,0
20240118,114400,30399573,870,870,870,870,0
20240118,114300,30399573,870,870,870,870,0
20240118,114200,30399573,870,870,870,870,0
20240118,114100,30399573,870,870,870,870,0
20240118,114000,30399573,870,870,870,870,0
20240118,113900,30399573,870,870,870,870,0
20240118,113800,30399573,870,870,870,870,0
20240118,113700,30399573,870,870,870,870,0
20240118,113600,30399573,870,870,870,870,0
20240118,113500,30399573,870,870,870,870,0
20240118,113400,30399573,870,870,870,870,59
20240118,113300,30348243,870,870,870,870,0
20240118,113200,30348243,870,870,870,870,0
20240118,113100,30348243,870,870,870,870,2
20240118,113000,30346503,865,865,865,865,0
20240118,112900,30346503,865,866,866,865,500
20240118,112800,29913984,870,870,870,870,0
20240118,112700,29913984,870,870,870,870,0
20240118,112600,29913984,870,870,870,870,0
20240118,112500,29913984,870,870,870,870,0
20240118,112400,29913984,870,870,870,870,10
20240118,112300,29905284,870,870,870,870,7
20240118,112200,29899194,871,871,871,871,0
20240118,112100,29899194,871,871,871,871,44
20240118,112000,29860870,872,872,872,872,0
20240118,111900,29860870,872,872,872,872,0
20240118,111800,29860870,872,872,872,872,0
20240118,111700,29860870,872,872,872,872,0
20240118,111600,29860870,872,872,872,872,0
20240118,111500,29860870,872,872,872,872,0
20240118,111400,29860870,872,872,872,872,0
20240118,111300,29860870,872,872,872,872,0
20240118,111200,29860870,872,872,872,872,0
20240118,111100,29860870,872,872,872,872,0
20240118,111000,29860870,872,872,872,872,0
20240118,110900,29860870,872,872,872,872,0
20240118,110800,29860870,872,872,872,872,0
20240118,110700,29860870,872,872,872,872,0
20240118,110600,29860870,872,872,872,872,0
20240118,110500,29860870,872,872,872,872,0
20240118,110400,29860870,872,872,872,872,15
20240118,110300,29847790,873,873,873,873,0
20240118,110200,29847790,873,873,873,873,0
20240118,110100,29847790,873,873,873,873,0
20240118,110000,29847790,873,873,873,873,0
20240118,105900,29847790,873,873,873,873,0
20240118,105800,29847790,873,873,873,873,0
20240118,105700,29847790,873,873,873,873,0
20240118,105600,29847790,873,873,873,873,0
20240118,105500,29847790,873,873,873,873,0
20240118,105400,29847790,873,873,873,873,1
20240118,105300,29846917,865,865,865,865,1753
20240118,105200,28330572,869,871,871,869,2255
20240118,105100,26369877,874,874,874,874,0
20240118,105000,26369877,874,874,874,874,0
20240118,104900,26369877,874,874,874,874,20
20240118,104800,26352397,874,874,874,874,0
20240118,104700,26352397,874,874,874,874,38
20240118,104600,26319185,874,874,874,874,3
20240118,104500,26316563,873,873,873,873,0
20240118,104400,26316563,873,873,873,873,0
20240118,104300,26316563,873,873,873,873,0
20240118,104200,26316563,873,873,873,873,0
20240118,104100,26316563,873,874,874,873,3979
20240118,104000,22840846,880,880,880,880,0
20240118,103900,22840846,880,880,880,880,0
20240118,103800,22840846,880,880,880,880,1689
20240118,103700,21354526,880,880,880,880,0
20240118,103600,21354526,880,879,880,879,2
20240118,103500,21352767,880,880,880,880,0
20240118,103400,21352767,880,880,880,880,0
20240118,103300,21352767,880,880,880,879,24
20240118,103200,21331648,880,880,880,880,0
20240118,103100,21331648,880,880,880,880,0
20240118,103000,21331648,880,880,880,880,0
20240118,102900,21331648,880,880,880,880,0
20240118,102800,21331648,880,880,880,880,0
20240118,102700,21331648,880,880,880,880,0
20240118,102600,21331648,880,880,880,880,0
20240118,102500,21331648,880,880,880,880,0
20240118,102400,21331648,880,880,880,880,11
20240118,102300,21321968,880,880,880,880,33
20240118,102200,21292928,880,880,880,880,0
20240118,102100,21292928,880,880,880,880,0
20240118,102000,21292928,880,880,880,880,0
20240118,101900,21292928,880,880,880,880,0
20240118,101800,21292928,880,880,880,880,0
20240118,101700,21292928,880,878,880,878,30
20240118,101600,21266564,880,880,880,880,0
20240118,101500,21266564,880,880,880,880,50
20240118,101400,21222564,880,880,880,880,0
20240118,101300,21222564,880,880,880,880,1
20240118,101200,21221684,885,885,885,885,0
20240118,101100,21221684,885,885,885,885,0
20240118,101000,21221684,885,885,885,885,0
20240118,100900,21221684,885,885,885,885,0
20240118,100800,21221684,885,885,885,885,0
20240118,100700,21221684,885,885,885,885,0
20240118,100600,21221684,885,885,885,885,0
20240118,100500,21221684,885,885,885,885,0
20240118,100400,21221684,885,885,885,885,0
20240118,100300,21221684,885,885,885,885,0
20240118,100200,21221684,885,885,885,885,0
20240118,100100,21221684,885,885,885,885,0
20240118,100000,21221684,885,885,885,885,0
20240118,095900,21221684,885,885,885,885,0
20240118,095800,21221684,885,885,885,885,0
20240118,095700,21221684,885,871,885,871,302
20240118,095600,20958614,888,879,888,879,700
20240118,095500,20342051,879,878,879,878,100
20240118,095400,20254153,879,879,879,879,0
20240118,095300,20254153,879,879,879,879,40
20240118,095200,20218993,882,879,882,879,11
20240118,095100,20209321,879,879,879,879,7
20240118,095000,20203168,882,875,882,875,34
20240118,094900,20173411,875,875,875,875,0
20240118,094800,20173411,875,869,875,869,2
20240118,094700,20171667,879,879,879,879,0
20240118,094600,20171667,879,875,879,875,471
20240118,094500,19759388,877,870,877,870,1229
20240118,094400,18690151,880,880,880,880,0
20240118,094300,18690151,880,880,880,880,0
20240118,094200,18690151,880,880,880,880,0
20240118,094100,18690151,880,880,880,880,0
20240118,094000,18690151,880,880,880,880,301
20240118,093900,18425271,879,879,879,879,100
20240118,093800,18337371,888,879,888,879,109
20240118,093700,18241524,879,879,879,879,1
20240118,093600,18240645,879,879,879,879,0
20240118,093500,18240645,879,879,879,879,0
20240118,093400,18240645,879,871,879,871,305
20240118,093300,17974982,871,871,871,871,435
20240118,093200,17596097,871,870,897,870,4200
20240118,093100,13886321,870,870,870,870,0
20240118,093000,13886321,870,870,870,870,0
20240118,092900,13886321,870,870,870,870,0
20240118,092800,13886321,870,870,870,870,1
20240118,092700,13885451,868,868,868,868,0
20240118,092600,13885451,868,868,868,868,0
20240118,092500,13885451,868,868,868,868,1
20240118,092400,13884583,869,869,869,869,1
20240118,092300,13883714,869,869,869,869,1
20240118,092200,13882845,872,872,872,872,0
20240118,092100,13882845,872,872,872,872,0
20240118,092000,13882845,872,872,872,872,0
20240118,091900,13882845,872,872,872,872,0
20240118,091800,13882845,872,872,872,872,0
20240118,091700,13882845,872,872,872,872,0
20240118,091600,13882845,872,872,872,872,0
20240118,091500,13882845,872,872,872,872,0
20240118,091400,13882845,872,872,872,872,0
20240118,091300,13882845,872,872,872,872,8
20240118,091200,13875869,863,869,869,863,956
20240118,091100,13050505,869,869,869,869,1
20240118,091000,13049636,865,865,865,865,0
20240118,090900,13049636,865,865,865,865,10000
20240118,090800,4399636,870,862,870,861,551
20240118,090700,3925124,877,877,877,877,0
20240118,090600,3925124,877,877,877,877,0
20240118,090500,3925124,877,877,877,877,10
20240118,090400,3916354,879,879,879,879,0
20240118,090300,3916354,879,879,879,879,1
20240118,090200,3915475,865,865,865,865,2000
20240118,090100,2185475,864,872,880,864,2507
20240118,090000,881,881,881,881,881,1