stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192000,36280711,630,630,630,630,1134
20240108,191900,36280711,630,630,630,630,0
20240108,191800,36280711,630,630,630,630,0
20240108,191700,36280711,630,630,630,630,0
20240108,191600,36280711,630,630,630,630,0
20240108,191500,36280711,630,630,630,630,0
20240108,191400,36280711,630,630,630,630,0
20240108,191300,36280711,630,630,630,630,0
20240108,191200,36280711,630,630,630,630,0
20240108,191100,36280711,630,630,630,630,0
20240108,191000,36280711,630,630,630,630,0
20240108,190900,36280711,630,630,630,630,0
20240108,190800,36280711,630,630,630,630,0
20240108,190700,36280711,630,630,630,630,0
20240108,190600,36280711,630,630,630,630,0
20240108,190500,36280711,630,630,630,630,0
20240108,190400,36280711,630,630,630,630,0
20240108,190300,36280711,630,630,630,630,0
20240108,190200,36280711,630,630,630,630,0
20240108,190100,36280711,630,630,630,630,0
20240108,190000,36280711,630,630,630,630,0
20240108,185900,36280711,630,630,630,630,0
20240108,185800,36280711,630,630,630,630,0
20240108,185700,36280711,630,630,630,630,0
20240108,185600,36280711,630,630,630,630,0
20240108,185500,36280711,630,630,630,630,0
20240108,185400,36280711,630,630,630,630,0
20240108,185300,36280711,630,630,630,630,0
20240108,185200,36280711,630,630,630,630,0
20240108,185100,36280711,630,630,630,630,0
20240108,185000,36280711,630,630,630,630,1134
20240108,184900,36280711,630,630,630,630,0
20240108,184800,36280711,630,630,630,630,0
20240108,184700,36280711,630,630,630,630,0
20240108,184600,36280711,630,630,630,630,0
20240108,184500,36280711,630,630,630,630,0
20240108,184400,36280711,630,630,630,630,0
20240108,184300,36280711,630,630,630,630,0
20240108,184200,36280711,630,630,630,630,0
20240108,184100,36280711,630,630,630,630,0
20240108,184000,36280711,630,630,630,630,0
20240108,183900,36280711,630,630,630,630,0
20240108,183800,36280711,630,630,630,630,0
20240108,183700,36280711,630,630,630,630,0
20240108,183600,36280711,630,630,630,630,0
20240108,183500,36280711,630,630,630,630,0
20240108,183400,36280711,630,630,630,630,0
20240108,183300,36280711,630,630,630,630,0
20240108,183200,36280711,630,630,630,630,0
20240108,183100,36280711,630,630,630,630,0
20240108,183000,36280711,630,630,630,630,0
20240108,182900,36280711,630,630,630,630,0
20240108,182800,36280711,630,630,630,630,0
20240108,182700,36280711,630,630,630,630,0
20240108,182600,36280711,630,630,630,630,0
20240108,182500,36280711,630,630,630,630,0
20240108,182400,36280711,630,630,630,630,0
20240108,182300,36280711,630,630,630,630,0
20240108,182200,36280711,630,630,630,630,0
20240108,182100,36280711,630,630,630,630,0
20240108,182000,36280711,630,630,630,630,1134
20240108,181900,36280711,630,630,630,630,0
20240108,181800,36280711,630,630,630,630,0
20240108,181700,36280711,630,630,630,630,0
20240108,181600,36280711,630,630,630,630,0
20240108,181500,36280711,630,630,630,630,0
20240108,181400,36280711,630,630,630,630,0
20240108,181300,36280711,630,630,630,630,0
20240108,181200,36280711,630,630,630,630,0
20240108,181100,36280711,630,630,630,630,0
20240108,181000,36280711,630,630,630,630,0
20240108,180900,36280711,630,630,630,630,0
20240108,180800,36280711,630,630,630,630,0
20240108,180700,36280711,630,630,630,630,0
20240108,180600,36280711,630,630,630,630,0
20240108,180500,36280711,630,630,630,630,0
20240108,180400,36280711,630,630,630,630,0
20240108,180300,36280711,630,630,630,630,0
20240108,180200,36280711,630,630,630,630,0
20240108,180100,36280711,630,630,630,630,0
20240108,180000,36280711,630,630,630,630,0
20240108,175900,36280711,630,630,630,630,0
20240108,175800,36280711,630,630,630,630,0
20240108,175700,36280711,630,630,630,630,0
20240108,175600,36280711,630,630,630,630,0
20240108,175500,36280711,630,630,630,630,0
20240108,175400,36280711,630,630,630,630,0
20240108,175300,36280711,630,630,630,630,0
20240108,175200,36280711,630,630,630,630,0
20240108,175100,36280711,630,630,630,630,0
20240108,175000,36280711,630,630,630,630,1134
20240108,174900,36280711,630,630,630,630,0
20240108,174800,36280711,630,630,630,630,0
20240108,174700,36280711,630,630,630,630,0
20240108,174600,36280711,630,630,630,630,0
20240108,174500,36280711,630,630,630,630,0
20240108,174400,36280711,630,630,630,630,0
20240108,174300,36280711,630,630,630,630,0
20240108,174200,36280711,630,630,630,630,0
20240108,174100,36280711,630,630,630,630,0
20240108,174000,36280711,630,630,630,630,0
20240108,173900,36280711,630,630,630,630,0
20240108,173800,36280711,630,630,630,630,0
20240108,173700,36280711,630,630,630,630,0
20240108,173600,36280711,630,630,630,630,0
20240108,173500,36280711,630,630,630,630,0
20240108,173400,36280711,630,630,630,630,0
20240108,173300,36280711,630,630,630,630,0
20240108,173200,36280711,630,630,630,630,0
20240108,173100,36280711,630,630,630,630,0
20240108,173000,36280711,630,630,630,630,0
20240108,172900,36280711,630,630,630,630,0
20240108,172800,36280711,630,630,630,630,0
20240108,172700,36280711,630,630,630,630,0
20240108,172600,36280711,630,630,630,630,0
20240108,172500,36280711,630,630,630,630,0
20240108,172400,36280711,630,630,630,630,0
20240108,172300,36280711,630,630,630,630,0
20240108,172200,36280711,630,630,630,630,0
20240108,172100,36280711,630,630,630,630,0
20240108,172000,36280711,630,630,630,630,1134
20240108,171900,36280711,630,630,630,630,0
20240108,171800,36280711,630,630,630,630,0
20240108,171700,36280711,630,630,630,630,0
20240108,171600,36280711,630,630,630,630,0
20240108,171500,36280711,630,630,630,630,0
20240108,171400,36280711,630,630,630,630,0
20240108,171300,36280711,630,630,630,630,0
20240108,171200,36280711,630,630,630,630,0
20240108,171100,36280711,630,630,630,630,0
20240108,171000,36280711,630,630,630,630,0
20240108,170900,36280711,630,630,630,630,0
20240108,170800,36280711,630,630,630,630,0
20240108,170700,36280711,630,630,630,630,0
20240108,170600,36280711,630,630,630,630,0
20240108,170500,36280711,630,630,630,630,0
20240108,170400,36280711,630,630,630,630,0
20240108,170300,36280711,630,630,630,630,0
20240108,170200,36280711,630,630,630,630,0
20240108,170100,36280711,630,630,630,630,0
20240108,170000,36280711,630,630,630,630,0
20240108,165900,36280711,630,630,630,630,0
20240108,165800,36280711,630,630,630,630,0
20240108,165700,36280711,630,630,630,630,0
20240108,165600,36280711,630,630,630,630,0
20240108,165500,36280711,630,630,630,630,0
20240108,165400,36280711,630,630,630,630,0
20240108,165300,36280711,630,630,630,630,0
20240108,165200,36280711,630,630,630,630,0
20240108,165100,36280711,630,630,630,630,0
20240108,165000,36280711,630,630,630,630,1134
20240108,164900,36280711,630,630,630,630,0
20240108,164800,36280711,630,630,630,630,0
20240108,164700,36280711,630,630,630,630,0
20240108,164600,36280711,630,630,630,630,0
20240108,164500,36280711,630,630,630,630,0
20240108,164400,36280711,630,630,630,630,0
20240108,164300,36280711,630,630,630,630,0
20240108,164200,36280711,630,630,630,630,0
20240108,164100,36280711,630,630,630,630,0
20240108,164000,36280711,630,630,630,630,0
20240108,163900,36280711,630,630,630,630,0
20240108,163800,36280711,630,630,630,630,0
20240108,163700,36280711,630,630,630,630,0
20240108,163600,36280711,630,630,630,630,0
20240108,163500,36280711,630,630,630,630,0
20240108,163400,36280711,630,630,630,630,0
20240108,163300,36280711,630,630,630,630,0
20240108,163200,36280711,630,630,630,630,0
20240108,163100,36280711,630,630,630,630,0
20240108,163000,36280711,630,630,630,630,0
20240108,162900,36280711,630,630,630,630,0
20240108,162800,36280711,630,630,630,630,0
20240108,162700,36280711,630,630,630,630,0
20240108,162600,36280711,630,630,630,630,0
20240108,162500,36280711,630,630,630,630,0
20240108,162400,36280711,630,630,630,630,0
20240108,162300,36280711,630,630,630,630,0
20240108,162200,36280711,630,630,630,630,0
20240108,162100,36280711,630,630,630,630,0
20240108,162000,36280711,630,630,630,630,1134
20240108,161900,36280711,630,630,630,630,0
20240108,161800,36280711,630,630,630,630,0
20240108,161700,36280711,630,630,630,630,0
20240108,161600,36280711,630,630,630,630,0
20240108,161500,36280711,630,630,630,630,0
20240108,161400,36280711,630,630,630,630,0
20240108,161300,36280711,630,630,630,630,0
20240108,161200,36280711,630,630,630,630,0
20240108,161100,36280711,630,630,630,630,0
20240108,161000,36280711,630,630,630,630,0
20240108,160900,36280711,630,630,630,630,0
20240108,160800,36280711,630,630,630,630,0
20240108,160700,36280711,630,630,630,630,0
20240108,160600,36280711,630,630,630,630,0
20240108,160500,36280711,630,630,630,630,0
20240108,160400,36280711,630,630,630,630,0
20240108,160300,36280711,630,630,630,630,0
20240108,160200,36280711,630,630,630,630,0
20240108,160100,36280711,630,630,630,630,0
20240108,160000,36280711,630,630,630,630,0
20240108,155900,36280711,630,630,630,630,0
20240108,155800,36280711,630,630,630,630,0
20240108,155700,36280711,630,630,630,630,0
20240108,155600,36280711,630,630,630,630,0
20240108,155500,36280711,630,630,630,630,0
20240108,155400,36280711,630,630,630,630,0
20240108,155300,36280711,630,630,630,630,0
20240108,155200,36280711,630,630,630,630,0
20240108,155100,36280711,630,630,630,630,0
20240108,155000,36280711,630,630,630,630,1134
20240108,154900,36280711,630,630,630,630,0
20240108,154800,36280711,630,630,630,630,0
20240108,154700,36280711,630,630,630,630,0
20240108,154600,36280711,630,630,630,630,0
20240108,154500,36280711,630,630,630,630,0
20240108,154400,36280711,630,630,630,630,0
20240108,154300,36280711,630,630,630,630,0
20240108,154200,36280711,630,630,630,630,0
20240108,154100,36280711,630,630,630,630,0
20240108,154000,36280711,630,630,630,630,0
20240108,153900,36280711,630,630,630,630,0
20240108,153800,36280711,630,630,630,630,0
20240108,153700,36280711,630,630,630,630,0
20240108,153600,36280711,630,630,630,630,0
20240108,153500,36280711,630,630,630,630,0
20240108,153400,36280711,630,630,630,630,0
20240108,153300,36280711,630,630,630,630,0
20240108,153200,36280711,630,630,630,630,0
20240108,153100,36280711,630,630,630,630,0
20240108,153000,36280711,630,630,630,630,1134
20240108,152900,35566291,625,625,625,625,0
20240108,152800,35566291,625,625,625,625,0
20240108,152700,35566291,625,625,625,625,0
20240108,152600,35566291,625,625,625,625,0
20240108,152500,35566291,625,625,625,625,0
20240108,152400,35566291,625,625,625,625,0
20240108,152300,35566291,625,625,625,625,0
20240108,152200,35566291,625,625,625,625,0
20240108,152100,35566291,625,625,625,625,0
20240108,152000,35566291,625,625,625,625,0
20240108,151900,35566291,625,625,625,625,283
20240108,151800,35389416,630,630,630,630,0
20240108,151700,35389416,630,630,630,630,0
20240108,151600,35389416,630,630,630,630,1
20240108,151500,35388786,629,629,629,629,300
20240108,151400,35200086,630,630,630,630,0
20240108,151300,35200086,630,630,630,630,1
20240108,151200,35199456,629,629,629,629,0
20240108,151100,35199456,629,629,629,629,0
20240108,151000,35199456,629,629,629,629,0
20240108,150900,35199456,629,625,629,625,1028
20240108,150800,34556444,630,629,630,629,6
20240108,150700,34552669,629,629,629,629,6
20240108,150600,34548895,629,628,629,628,21
20240108,150500,34535691,629,624,629,624,1599
20240108,150400,33530027,629,629,629,629,0
20240108,150300,33530027,629,629,629,629,0
20240108,150200,33530027,629,629,629,629,0
20240108,150100,33530027,629,629,629,629,1
20240108,150000,33529398,629,630,630,629,3
20240108,145900,33527510,629,629,629,629,5
20240108,145800,33524365,629,629,629,629,45
20240108,145700,33496060,629,629,629,629,0
20240108,145600,33496060,629,629,629,629,0
20240108,145500,33496060,629,629,629,629,1
20240108,145400,33495431,629,629,629,629,0
20240108,145300,33495431,629,629,629,629,0
20240108,145200,33495431,629,629,629,629,0
20240108,145100,33495431,629,629,629,629,6
20240108,145000,33491657,629,629,629,629,6
20240108,144900,33487883,629,629,629,629,14
20240108,144800,33479077,628,627,628,627,273
20240108,144700,33307856,624,624,624,624,0
20240108,144600,33307856,624,624,624,624,0
20240108,144500,33307856,624,624,624,624,0
20240108,144400,33307856,624,624,624,624,0
20240108,144300,33307856,624,624,624,624,0
20240108,144200,33307856,624,624,624,624,8
20240108,144100,33302864,625,625,625,625,0
20240108,144000,33302864,625,625,625,625,526
20240108,143900,32974114,630,630,630,630,0
20240108,143800,32974114,630,630,630,630,0
20240108,143700,32974114,630,629,630,629,10
20240108,143600,32967815,625,625,625,625,1
20240108,143500,32967190,630,630,630,630,1
20240108,143400,32966560,629,629,629,629,0
20240108,143300,32966560,629,629,629,629,0
20240108,143200,32966560,629,629,629,629,0
20240108,143100,32966560,629,629,629,629,0
20240108,143000,32966560,629,629,629,629,0
20240108,142900,32966560,629,629,629,629,0
20240108,142800,32966560,629,629,629,629,0
20240108,142700,32966560,629,629,629,629,0
20240108,142600,32966560,629,629,629,629,0
20240108,142500,32966560,629,625,629,625,8
20240108,142400,32961532,629,628,629,628,483
20240108,142300,32657737,625,625,625,625,0
20240108,142200,32657737,625,625,625,625,105
20240108,142100,32592112,625,625,625,625,2
20240108,142000,32590862,629,629,629,629,0
20240108,141900,32590862,629,629,629,629,0
20240108,141800,32590862,629,629,629,629,0
20240108,141700,32590862,629,629,629,629,0
20240108,141600,32590862,629,629,629,629,0
20240108,141500,32590862,629,629,629,629,0
20240108,141400,32590862,629,629,629,629,18
20240108,141300,32579540,629,629,629,629,0
20240108,141200,32579540,629,629,629,629,0
20240108,141100,32579540,629,629,629,629,0
20240108,141000,32579540,629,629,629,629,0
20240108,140900,32579540,629,629,629,629,110
20240108,140800,32510350,629,629,629,629,0
20240108,140700,32510350,629,629,629,629,500
20240108,140600,32195850,628,628,628,628,0
20240108,140500,32195850,628,628,628,628,0
20240108,140400,32195850,628,628,628,628,445
20240108,140300,31916390,626,626,626,626,6
20240108,140200,31912634,622,622,622,622,0
20240108,140100,31912634,622,622,622,622,1
20240108,140000,31912012,622,622,622,622,0
20240108,135900,31912012,622,622,622,622,75
20240108,135800,31865362,621,621,621,621,0
20240108,135700,31865362,621,621,621,621,0
20240108,135600,31865362,621,621,621,621,0
20240108,135500,31865362,621,621,621,621,0
20240108,135400,31865362,621,621,621,621,222
20240108,135300,31727500,622,622,622,622,848
20240108,135200,31200044,622,622,622,622,0
20240108,135100,31200044,622,622,622,622,0
20240108,135000,31200044,622,622,622,622,0
20240108,134900,31200044,622,622,622,622,0
20240108,134800,31200044,622,622,622,622,0
20240108,134700,31200044,622,622,622,622,0
20240108,134600,31200044,622,622,622,622,0
20240108,134500,31200044,622,623,623,622,2420
20240108,134400,29694025,623,623,623,623,314
20240108,134300,29498403,623,623,623,623,0
20240108,134200,29498403,623,623,623,623,0
20240108,134100,29498403,623,623,623,623,1
20240108,134000,29497780,624,624,624,624,0
20240108,133900,29497780,624,624,624,624,4362
20240108,133800,26775892,625,625,625,625,1724
20240108,133700,25698392,625,625,625,625,0
20240108,133600,25698392,625,625,625,625,0
20240108,133500,25698392,625,625,625,625,0
20240108,133400,25698392,625,625,625,625,0
20240108,133300,25698392,625,625,625,625,838
20240108,133200,25174642,625,625,625,625,0
20240108,133100,25174642,625,625,625,625,0
20240108,133000,25174642,625,625,625,625,3400
20240108,132900,23049642,624,624,624,624,0
20240108,132800,23049642,624,624,624,624,0
20240108,132700,23049642,624,624,624,624,0
20240108,132600,23049642,624,624,624,624,0
20240108,132500,23049642,624,624,624,624,0
20240108,132400,23049642,624,624,624,624,0
20240108,132300,23049642,624,624,624,624,0
20240108,132200,23049642,624,624,624,624,0
20240108,132100,23049642,624,624,624,624,0
20240108,132000,23049642,624,624,624,624,0
20240108,131900,23049642,624,624,624,624,0
20240108,131800,23049642,624,624,624,624,0
20240108,131700,23049642,624,625,625,624,1400
20240108,131600,22175857,629,629,629,629,0
20240108,131500,22175857,629,629,629,629,0
20240108,131400,22175857,629,629,629,629,0
20240108,131300,22175857,629,629,629,629,0
20240108,131200,22175857,629,629,629,629,0
20240108,131100,22175857,629,629,629,629,0
20240108,131000,22175857,629,629,629,629,1
20240108,130900,22175228,625,625,625,625,0
20240108,130800,22175228,625,625,625,625,2
20240108,130700,22173978,624,624,624,624,0
20240108,130600,22173978,624,624,624,624,0
20240108,130500,22173978,624,624,624,624,0
20240108,130400,22173978,624,627,627,624,3000
20240108,130300,20299225,629,629,629,629,0
20240108,130200,20299225,629,629,629,629,0
20240108,130100,20299225,629,629,629,629,0
20240108,130000,20299225,629,629,629,629,0
20240108,125900,20299225,629,629,629,629,0
20240108,125800,20299225,629,629,629,629,98
20240108,125700,20237583,626,626,626,626,0
20240108,125600,20237583,626,626,626,626,0
20240108,125500,20237583,626,627,627,626,2
20240108,125400,20236330,628,628,628,628,0
20240108,125300,20236330,628,628,628,628,0
20240108,125200,20236330,628,628,628,628,1
20240108,125100,20235702,630,630,630,630,0
20240108,125000,20235702,630,630,630,630,0
20240108,124900,20235702,630,630,630,630,0
20240108,124800,20235702,630,630,630,630,0
20240108,124700,20235702,630,630,630,630,0
20240108,124600,20235702,630,630,630,630,0
20240108,124500,20235702,630,630,630,630,0
20240108,124400,20235702,630,630,630,630,10
20240108,124300,20229402,630,630,630,630,0
20240108,124200,20229402,630,630,630,630,0
20240108,124100,20229402,630,630,630,630,0
20240108,124000,20229402,630,630,630,630,0
20240108,123900,20229402,630,630,630,630,0
20240108,123800,20229402,630,630,630,630,0
20240108,123700,20229402,630,630,630,630,93
20240108,123600,20170812,629,629,629,629,0
20240108,123500,20170812,629,629,629,629,1
20240108,123400,20170183,630,630,630,630,0
20240108,123300,20170183,630,630,630,630,0
20240108,123200,20170183,630,630,630,630,0
20240108,123100,20170183,630,630,630,630,0
20240108,123000,20170183,630,630,630,630,0
20240108,122900,20170183,630,630,630,630,0
20240108,122800,20170183,630,630,630,630,0
20240108,122700,20170183,630,630,630,630,0
20240108,122600,20170183,630,630,630,630,0
20240108,122500,20170183,630,630,630,630,0
20240108,122400,20170183,630,630,630,630,0
20240108,122300,20170183,630,630,630,630,5
20240108,122200,20167033,630,630,630,630,0
20240108,122100,20167033,630,630,630,630,0
20240108,122000,20167033,630,630,630,630,0
20240108,121900,20167033,630,630,630,630,0
20240108,121800,20167033,630,630,630,630,0
20240108,121700,20167033,630,630,630,630,0
20240108,121600,20167033,630,630,630,630,0
20240108,121500,20167033,630,630,630,630,0
20240108,121400,20167033,630,630,630,630,0
20240108,121300,20167033,630,630,630,630,0
20240108,121200,20167033,630,630,630,630,0
20240108,121100,20167033,630,630,630,630,1
20240108,121000,20166403,630,630,630,630,0
20240108,120900,20166403,630,630,630,630,0
20240108,120800,20166403,630,630,630,630,2
20240108,120700,20165143,630,630,630,630,0
20240108,120600,20165143,630,630,630,630,0
20240108,120500,20165143,630,630,630,630,0
20240108,120400,20165143,630,630,630,630,0
20240108,120300,20165143,630,630,630,630,1
20240108,120200,20164513,631,631,631,631,0
20240108,120100,20164513,631,631,631,631,0
20240108,120000,20164513,631,631,631,631,0
20240108,115900,20164513,631,631,631,631,0
20240108,115800,20164513,631,631,631,631,1
20240108,115700,20163882,624,624,624,624,0
20240108,115600,20163882,624,624,624,624,0
20240108,115500,20163882,624,632,632,624,12000
20240108,115400,12637799,633,633,633,633,0
20240108,115300,12637799,633,633,633,633,0
20240108,115200,12637799,633,633,633,633,0
20240108,115100,12637799,633,633,633,633,0
20240108,115000,12637799,633,633,633,633,0
20240108,114900,12637799,633,633,633,633,0
20240108,114800,12637799,633,633,633,633,0
20240108,114700,12637799,633,633,633,633,0
20240108,114600,12637799,633,633,633,633,97
20240108,114500,12576398,633,633,633,633,0
20240108,114400,12576398,633,633,633,633,0
20240108,114300,12576398,633,633,633,633,0
20240108,114200,12576398,633,633,633,633,0
20240108,114100,12576398,633,633,633,633,600
20240108,114000,12196598,637,637,637,637,0
20240108,113900,12196598,637,637,637,637,0
20240108,113800,12196598,637,637,637,637,0
20240108,113700,12196598,637,637,637,637,0
20240108,113600,12196598,637,637,637,637,0
20240108,113500,12196598,637,637,637,637,0
20240108,113400,12196598,637,637,637,637,0
20240108,113300,12196598,637,637,637,637,0
20240108,113200,12196598,637,637,637,637,0
20240108,113100,12196598,637,637,637,637,0
20240108,113000,12196598,637,637,637,637,0
20240108,112900,12196598,637,637,637,637,0
20240108,112800,12196598,637,637,637,637,0
20240108,112700,12196598,637,637,637,637,0
20240108,112600,12196598,637,637,637,637,0
20240108,112500,12196598,637,637,637,637,1300
20240108,112400,11368498,637,637,637,637,0
20240108,112300,11368498,637,637,637,637,0
20240108,112200,11368498,637,635,637,633,1871
20240108,112100,10183113,636,636,636,636,0
20240108,112000,10183113,636,636,636,636,456
20240108,111900,9893097,638,638,638,638,0
20240108,111800,9893097,638,638,638,638,0
20240108,111700,9893097,638,638,638,638,0
20240108,111600,9893097,638,638,638,638,201
20240108,111500,9764859,638,638,638,638,0
20240108,111400,9764859,638,638,638,638,0
20240108,111300,9764859,638,638,638,638,0
20240108,111200,9764859,638,638,638,638,0
20240108,111100,9764859,638,638,638,638,0
20240108,111000,9764859,638,638,638,638,0
20240108,110900,9764859,638,638,638,638,0
20240108,110800,9764859,638,638,638,638,0
20240108,110700,9764859,638,638,638,638,0
20240108,110600,9764859,638,638,638,638,0
20240108,110500,9764859,638,638,638,638,0
20240108,110400,9764859,638,638,638,638,0
20240108,110300,9764859,638,638,638,638,0
20240108,110200,9764859,638,638,638,638,0
20240108,110100,9764859,638,638,638,638,0
20240108,110000,9764859,638,638,638,638,0
20240108,105900,9764859,638,638,638,638,0
20240108,105800,9764859,638,638,638,638,0
20240108,105700,9764859,638,638,638,638,0
20240108,105600,9764859,638,638,638,638,0
20240108,105500,9764859,638,638,638,638,0
20240108,105400,9764859,638,638,638,638,0
20240108,105300,9764859,638,638,638,638,0
20240108,105200,9764859,638,638,638,638,0
20240108,105100,9764859,638,638,638,638,0
20240108,105000,9764859,638,638,638,638,0
20240108,104900,9764859,638,638,638,638,0
20240108,104800,9764859,638,638,638,638,0
20240108,104700,9764859,638,638,638,638,0
20240108,104600,9764859,638,638,638,638,0
20240108,104500,9764859,638,638,638,638,0
20240108,104400,9764859,638,638,638,638,0
20240108,104300,9764859,638,638,638,638,0
20240108,104200,9764859,638,638,638,638,50
20240108,104100,9732959,638,638,638,638,0
20240108,104000,9732959,638,638,638,638,0
20240108,103900,9732959,638,638,638,638,0
20240108,103800,9732959,638,638,638,638,0
20240108,103700,9732959,638,638,638,638,0
20240108,103600,9732959,638,638,638,638,0
20240108,103500,9732959,638,638,638,638,0
20240108,103400,9732959,638,638,638,638,0
20240108,103300,9732959,638,638,638,638,0
20240108,103200,9732959,638,638,638,638,0
20240108,103100,9732959,638,638,638,638,0
20240108,103000,9732959,638,638,638,638,0
20240108,102900,9732959,638,638,638,638,0
20240108,102800,9732959,638,638,638,638,0
20240108,102700,9732959,638,638,638,638,3000
20240108,102600,7818959,638,638,638,638,0
20240108,102500,7818959,638,638,638,638,0
20240108,102400,7818959,638,638,638,638,0
20240108,102300,7818959,638,638,638,638,0
20240108,102200,7818959,638,638,638,638,0
20240108,102100,7818959,638,638,638,638,1227
20240108,102000,7036133,638,638,638,638,0
20240108,101900,7036133,638,635,638,635,2680
20240108,101800,5329788,635,635,635,635,2
20240108,101700,5328518,636,636,636,636,0
20240108,101600,5328518,636,636,636,636,0
20240108,101500,5328518,636,632,636,632,200
20240108,101400,5201918,632,632,632,632,560
20240108,101300,4847998,632,632,632,632,0
20240108,101200,4847998,632,632,632,632,6
20240108,101100,4844206,632,632,632,632,0
20240108,101000,4844206,632,632,632,632,0
20240108,100900,4844206,632,630,632,630,3
20240108,100800,4842314,632,631,632,631,190
20240108,100700,4722335,630,630,630,630,178
20240108,100600,4610195,630,630,630,630,0
20240108,100500,4610195,630,630,630,630,0
20240108,100400,4610195,630,630,630,630,0
20240108,100300,4610195,630,630,630,630,0
20240108,100200,4610195,630,630,630,630,0
20240108,100100,4610195,630,630,630,630,0
20240108,100000,4610195,630,630,630,630,54
20240108,095900,4576175,630,630,630,630,0
20240108,095800,4576175,630,630,630,630,0
20240108,095700,4576175,630,630,630,630,0
20240108,095600,4576175,630,630,630,630,0
20240108,095500,4576175,630,630,630,630,0
20240108,095400,4576175,630,630,630,630,105
20240108,095300,4510025,630,630,630,630,0
20240108,095200,4510025,630,630,630,630,1
20240108,095100,4509395,630,630,630,630,0
20240108,095000,4509395,630,630,630,630,0
20240108,094900,4509395,630,629,630,629,18
20240108,094800,4498063,629,629,629,629,0
20240108,094700,4498063,629,630,630,629,101
20240108,094600,4434434,630,630,630,630,0
20240108,094500,4434434,630,630,630,630,0
20240108,094400,4434434,630,630,630,630,0
20240108,094300,4434434,630,630,630,630,2
20240108,094200,4433174,630,630,630,630,0
20240108,094100,4433174,630,630,630,629,162
20240108,094000,4331274,629,629,629,629,421
20240108,093900,4066465,629,629,629,629,0
20240108,093800,4066465,629,629,629,629,0
20240108,093700,4066465,629,629,629,629,0
20240108,093600,4066465,629,629,629,629,0
20240108,093500,4066465,629,629,629,629,0
20240108,093400,4066465,629,629,629,629,0
20240108,093300,4066465,629,629,629,629,0
20240108,093200,4066465,629,629,629,629,0
20240108,093100,4066465,629,629,629,629,0
20240108,093000,4066465,629,629,629,629,0
20240108,092900,4066465,629,629,629,629,1
20240108,092800,4065836,622,622,622,622,0
20240108,092700,4065836,622,622,622,622,0
20240108,092600,4065836,622,622,622,622,0
20240108,092500,4065836,622,622,622,622,0
20240108,092400,4065836,622,622,622,622,0
20240108,092300,4065836,622,622,622,622,0
20240108,092200,4065836,622,622,622,622,0
20240108,092100,4065836,622,622,622,622,0
20240108,092000,4065836,622,622,622,622,0
20240108,091900,4065836,622,622,622,622,160
20240108,091800,3966316,621,621,621,621,0
20240108,091700,3966316,621,631,631,621,53
20240108,091600,3933003,631,631,631,631,100
20240108,091500,3869903,631,631,631,631,0
20240108,091400,3869903,631,631,631,631,0
20240108,091300,3869903,631,631,631,631,0
20240108,091200,3869903,631,631,631,631,1
20240108,091100,3869272,621,625,625,621,1710
20240108,091000,2807322,625,621,625,621,27
20240108,090900,2790451,625,625,625,625,16
20240108,090800,2780451,626,635,635,626,65
20240108,090700,2739491,626,625,626,625,170
20240108,090600,2633072,639,639,639,639,0
20240108,090500,2633072,639,639,639,639,0
20240108,090400,2633072,639,639,639,639,9
20240108,090300,2627321,641,641,641,641,0
20240108,090200,2627321,641,630,641,630,3000
20240108,090100,728280,630,630,630,630,0
20240108,090000,728280,630,630,630,630,1156