stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204000,78487309,823,823,823,823,2932
20240109,203900,78487309,823,823,823,823,0
20240109,203800,78487309,823,823,823,823,0
20240109,203700,78487309,823,823,823,823,0
20240109,203600,78487309,823,823,823,823,0
20240109,203500,78487309,823,823,823,823,0
20240109,203400,78487309,823,823,823,823,0
20240109,203300,78487309,823,823,823,823,0
20240109,203200,78487309,823,823,823,823,0
20240109,203100,78487309,823,823,823,823,0
20240109,203000,78487309,823,823,823,823,0
20240109,202900,78487309,823,823,823,823,0
20240109,202800,78487309,823,823,823,823,0
20240109,202700,78487309,823,823,823,823,0
20240109,202600,78487309,823,823,823,823,0
20240109,202500,78487309,823,823,823,823,0
20240109,202400,78487309,823,823,823,823,0
20240109,202300,78487309,823,823,823,823,0
20240109,202200,78487309,823,823,823,823,0
20240109,202100,78487309,823,823,823,823,0
20240109,202000,78487309,823,823,823,823,0
20240109,201900,78487309,823,823,823,823,0
20240109,201800,78487309,823,823,823,823,0
20240109,201700,78487309,823,823,823,823,0
20240109,201600,78487309,823,823,823,823,0
20240109,201500,78487309,823,823,823,823,0
20240109,201400,78487309,823,823,823,823,0
20240109,201300,78487309,823,823,823,823,0
20240109,201200,78487309,823,823,823,823,0
20240109,201100,78487309,823,823,823,823,0
20240109,201000,78487309,823,823,823,823,2932
20240109,200900,78487309,823,823,823,823,0
20240109,200800,78487309,823,823,823,823,0
20240109,200700,78487309,823,823,823,823,0
20240109,200600,78487309,823,823,823,823,0
20240109,200500,78487309,823,823,823,823,0
20240109,200400,78487309,823,823,823,823,0
20240109,200300,78487309,823,823,823,823,0
20240109,200200,78487309,823,823,823,823,0
20240109,200100,78487309,823,823,823,823,0
20240109,200000,78487309,823,823,823,823,0
20240109,195900,78487309,823,823,823,823,0
20240109,195800,78487309,823,823,823,823,0
20240109,195700,78487309,823,823,823,823,0
20240109,195600,78487309,823,823,823,823,0
20240109,195500,78487309,823,823,823,823,0
20240109,195400,78487309,823,823,823,823,0
20240109,195300,78487309,823,823,823,823,0
20240109,195200,78487309,823,823,823,823,0
20240109,195100,78487309,823,823,823,823,0
20240109,195000,78487309,823,823,823,823,0
20240109,194900,78487309,823,823,823,823,0
20240109,194800,78487309,823,823,823,823,0
20240109,194700,78487309,823,823,823,823,0
20240109,194600,78487309,823,823,823,823,0
20240109,194500,78487309,823,823,823,823,0
20240109,194400,78487309,823,823,823,823,0
20240109,194300,78487309,823,823,823,823,0
20240109,194200,78487309,823,823,823,823,0
20240109,194100,78487309,823,823,823,823,0
20240109,194000,78487309,823,823,823,823,2932
20240109,193900,78487309,823,823,823,823,0
20240109,193800,78487309,823,823,823,823,0
20240109,193700,78487309,823,823,823,823,0
20240109,193600,78487309,823,823,823,823,0
20240109,193500,78487309,823,823,823,823,0
20240109,193400,78487309,823,823,823,823,0
20240109,193300,78487309,823,823,823,823,0
20240109,193200,78487309,823,823,823,823,0
20240109,193100,78487309,823,823,823,823,0
20240109,193000,78487309,823,823,823,823,0
20240109,192900,78487309,823,823,823,823,0
20240109,192800,78487309,823,823,823,823,0
20240109,192700,78487309,823,823,823,823,0
20240109,192600,78487309,823,823,823,823,0
20240109,192500,78487309,823,823,823,823,0
20240109,192400,78487309,823,823,823,823,0
20240109,192300,78487309,823,823,823,823,0
20240109,192200,78487309,823,823,823,823,0
20240109,192100,78487309,823,823,823,823,0
20240109,192000,78487309,823,823,823,823,0
20240109,191900,78487309,823,823,823,823,0
20240109,191800,78487309,823,823,823,823,0
20240109,191700,78487309,823,823,823,823,0
20240109,191600,78487309,823,823,823,823,0
20240109,191500,78487309,823,823,823,823,0
20240109,191400,78487309,823,823,823,823,0
20240109,191300,78487309,823,823,823,823,0
20240109,191200,78487309,823,823,823,823,0
20240109,191100,78487309,823,823,823,823,0
20240109,191000,78487309,823,823,823,823,2932
20240109,190900,78487309,823,823,823,823,0
20240109,190800,78487309,823,823,823,823,0
20240109,190700,78487309,823,823,823,823,0
20240109,190600,78487309,823,823,823,823,0
20240109,190500,78487309,823,823,823,823,0
20240109,190400,78487309,823,823,823,823,0
20240109,190300,78487309,823,823,823,823,0
20240109,190200,78487309,823,823,823,823,0
20240109,190100,78487309,823,823,823,823,0
20240109,190000,78487309,823,823,823,823,0
20240109,185900,78487309,823,823,823,823,0
20240109,185800,78487309,823,823,823,823,0
20240109,185700,78487309,823,823,823,823,0
20240109,185600,78487309,823,823,823,823,0
20240109,185500,78487309,823,823,823,823,0
20240109,185400,78487309,823,823,823,823,0
20240109,185300,78487309,823,823,823,823,0
20240109,185200,78487309,823,823,823,823,0
20240109,185100,78487309,823,823,823,823,0
20240109,185000,78487309,823,823,823,823,0
20240109,184900,78487309,823,823,823,823,0
20240109,184800,78487309,823,823,823,823,0
20240109,184700,78487309,823,823,823,823,0
20240109,184600,78487309,823,823,823,823,0
20240109,184500,78487309,823,823,823,823,0
20240109,184400,78487309,823,823,823,823,0
20240109,184300,78487309,823,823,823,823,0
20240109,184200,78487309,823,823,823,823,0
20240109,184100,78487309,823,823,823,823,0
20240109,184000,78487309,823,823,823,823,2932
20240109,183900,78487309,823,823,823,823,0
20240109,183800,78487309,823,823,823,823,0
20240109,183700,78487309,823,823,823,823,0
20240109,183600,78487309,823,823,823,823,0
20240109,183500,78487309,823,823,823,823,0
20240109,183400,78487309,823,823,823,823,0
20240109,183300,78487309,823,823,823,823,0
20240109,183200,78487309,823,823,823,823,0
20240109,183100,78487309,823,823,823,823,0
20240109,183000,78487309,823,823,823,823,0
20240109,182900,78487309,823,823,823,823,0
20240109,182800,78487309,823,823,823,823,0
20240109,182700,78487309,823,823,823,823,0
20240109,182600,78487309,823,823,823,823,0
20240109,182500,78487309,823,823,823,823,0
20240109,182400,78487309,823,823,823,823,0
20240109,182300,78487309,823,823,823,823,0
20240109,182200,78487309,823,823,823,823,0
20240109,182100,78487309,823,823,823,823,0
20240109,182000,78487309,823,823,823,823,0
20240109,181900,78487309,823,823,823,823,0
20240109,181800,78487309,823,823,823,823,0
20240109,181700,78487309,823,823,823,823,0
20240109,181600,78487309,823,823,823,823,0
20240109,181500,78487309,823,823,823,823,0
20240109,181400,78487309,823,823,823,823,0
20240109,181300,78487309,823,823,823,823,0
20240109,181200,78487309,823,823,823,823,0
20240109,181100,78487309,823,823,823,823,0
20240109,181000,78487309,823,823,823,823,2932
20240109,180900,78487309,823,823,823,823,0
20240109,180800,78487309,823,823,823,823,0
20240109,180700,78487309,823,823,823,823,0
20240109,180600,78487309,823,823,823,823,0
20240109,180500,78487309,823,823,823,823,0
20240109,180400,78487309,823,823,823,823,0
20240109,180300,78487309,823,823,823,823,0
20240109,180200,78487309,823,823,823,823,0
20240109,180100,78487309,823,823,823,823,0
20240109,180000,78487309,823,823,823,823,0
20240109,175900,78487309,823,823,823,823,0
20240109,175800,78487309,823,823,823,823,0
20240109,175700,78487309,823,823,823,823,0
20240109,175600,78487309,823,823,823,823,0
20240109,175500,78487309,823,823,823,823,0
20240109,175400,78487309,823,823,823,823,0
20240109,175300,78487309,823,823,823,823,0
20240109,175200,78487309,823,823,823,823,0
20240109,175100,78487309,823,823,823,823,0
20240109,175000,78487309,823,823,823,823,0
20240109,174900,78487309,823,823,823,823,0
20240109,174800,78487309,823,823,823,823,0
20240109,174700,78487309,823,823,823,823,0
20240109,174600,78487309,823,823,823,823,0
20240109,174500,78487309,823,823,823,823,0
20240109,174400,78487309,823,823,823,823,0
20240109,174300,78487309,823,823,823,823,0
20240109,174200,78487309,823,823,823,823,0
20240109,174100,78487309,823,823,823,823,0
20240109,174000,78487309,823,823,823,823,2932
20240109,173900,78487309,823,823,823,823,0
20240109,173800,78487309,823,823,823,823,0
20240109,173700,78487309,823,823,823,823,0
20240109,173600,78487309,823,823,823,823,0
20240109,173500,78487309,823,823,823,823,0
20240109,173400,78487309,823,823,823,823,0
20240109,173300,78487309,823,823,823,823,0
20240109,173200,78487309,823,823,823,823,0
20240109,173100,78487309,823,823,823,823,0
20240109,173000,78487309,823,823,823,823,0
20240109,172900,78487309,823,823,823,823,0
20240109,172800,78487309,823,823,823,823,0
20240109,172700,78487309,823,823,823,823,0
20240109,172600,78487309,823,823,823,823,0
20240109,172500,78487309,823,823,823,823,0
20240109,172400,78487309,823,823,823,823,0
20240109,172300,78487309,823,823,823,823,0
20240109,172200,78487309,823,823,823,823,0
20240109,172100,78487309,823,823,823,823,0
20240109,172000,78487309,823,823,823,823,0
20240109,171900,78487309,823,823,823,823,0
20240109,171800,78487309,823,823,823,823,0
20240109,171700,78487309,823,823,823,823,0
20240109,171600,78487309,823,823,823,823,0
20240109,171500,78487309,823,823,823,823,0
20240109,171400,78487309,823,823,823,823,0
20240109,171300,78487309,823,823,823,823,0
20240109,171200,78487309,823,823,823,823,0
20240109,171100,78487309,823,823,823,823,0
20240109,171000,78487309,823,823,823,823,2932
20240109,170900,78487309,823,823,823,823,0
20240109,170800,78487309,823,823,823,823,0
20240109,170700,78487309,823,823,823,823,0
20240109,170600,78487309,823,823,823,823,0
20240109,170500,78487309,823,823,823,823,0
20240109,170400,78487309,823,823,823,823,0
20240109,170300,78487309,823,823,823,823,0
20240109,170200,78487309,823,823,823,823,0
20240109,170100,78487309,823,823,823,823,0
20240109,170000,78487309,823,823,823,823,0
20240109,165900,78487309,823,823,823,823,0
20240109,165800,78487309,823,823,823,823,0
20240109,165700,78487309,823,823,823,823,0
20240109,165600,78487309,823,823,823,823,0
20240109,165500,78487309,823,823,823,823,0
20240109,165400,78487309,823,823,823,823,0
20240109,165300,78487309,823,823,823,823,0
20240109,165200,78487309,823,823,823,823,0
20240109,165100,78487309,823,823,823,823,0
20240109,165000,78487309,823,823,823,823,0
20240109,164900,78487309,823,823,823,823,0
20240109,164800,78487309,823,823,823,823,0
20240109,164700,78487309,823,823,823,823,0
20240109,164600,78487309,823,823,823,823,0
20240109,164500,78487309,823,823,823,823,0
20240109,164400,78487309,823,823,823,823,0
20240109,164300,78487309,823,823,823,823,0
20240109,164200,78487309,823,823,823,823,0
20240109,164100,78487309,823,823,823,823,0
20240109,164000,78487309,823,823,823,823,2932
20240109,163900,78487309,823,823,823,823,0
20240109,163800,78487309,823,823,823,823,0
20240109,163700,78487309,823,823,823,823,0
20240109,163600,78487309,823,823,823,823,0
20240109,163500,78487309,823,823,823,823,0
20240109,163400,78487309,823,823,823,823,0
20240109,163300,78487309,823,823,823,823,0
20240109,163200,78487309,823,823,823,823,0
20240109,163100,78487309,823,823,823,823,0
20240109,163000,78487309,823,823,823,823,0
20240109,162900,78487309,823,823,823,823,0
20240109,162800,78487309,823,823,823,823,0
20240109,162700,78487309,823,823,823,823,0
20240109,162600,78487309,823,823,823,823,0
20240109,162500,78487309,823,823,823,823,0
20240109,162400,78487309,823,823,823,823,0
20240109,162300,78487309,823,823,823,823,0
20240109,162200,78487309,823,823,823,823,0
20240109,162100,78487309,823,823,823,823,0
20240109,162000,78487309,823,823,823,823,0
20240109,161900,78487309,823,823,823,823,0
20240109,161800,78487309,823,823,823,823,0
20240109,161700,78487309,823,823,823,823,0
20240109,161600,78487309,823,823,823,823,0
20240109,161500,78487309,823,823,823,823,0
20240109,161400,78487309,823,823,823,823,0
20240109,161300,78487309,823,823,823,823,0
20240109,161200,78487309,823,823,823,823,0
20240109,161100,78487309,823,823,823,823,0
20240109,161000,78487309,823,823,823,823,2932
20240109,160900,78487309,823,823,823,823,0
20240109,160800,78487309,823,823,823,823,0
20240109,160700,78487309,823,823,823,823,0
20240109,160600,78487309,823,823,823,823,0
20240109,160500,78487309,823,823,823,823,0
20240109,160400,78487309,823,823,823,823,0
20240109,160300,78487309,823,823,823,823,0
20240109,160200,78487309,823,823,823,823,0
20240109,160100,78487309,823,823,823,823,0
20240109,160000,78487309,823,823,823,823,0
20240109,155900,78487309,823,823,823,823,0
20240109,155800,78487309,823,823,823,823,0
20240109,155700,78487309,823,823,823,823,0
20240109,155600,78487309,823,823,823,823,0
20240109,155500,78487309,823,823,823,823,0
20240109,155400,78487309,823,823,823,823,0
20240109,155300,78487309,823,823,823,823,0
20240109,155200,78487309,823,823,823,823,0
20240109,155100,78487309,823,823,823,823,0
20240109,155000,78487309,823,823,823,823,0
20240109,154900,78487309,823,823,823,823,0
20240109,154800,78487309,823,823,823,823,0
20240109,154700,78487309,823,823,823,823,0
20240109,154600,78487309,823,823,823,823,0
20240109,154500,78487309,823,823,823,823,0
20240109,154400,78487309,823,823,823,823,0
20240109,154300,78487309,823,823,823,823,0
20240109,154200,78487309,823,823,823,823,0
20240109,154100,78487309,823,823,823,823,0
20240109,154000,78487309,823,823,823,823,2932
20240109,153900,78487309,823,823,823,823,0
20240109,153800,78487309,823,823,823,823,0
20240109,153700,78487309,823,823,823,823,0
20240109,153600,78487309,823,823,823,823,0
20240109,153500,78487309,823,823,823,823,0
20240109,153400,78487309,823,823,823,823,0
20240109,153300,78487309,823,823,823,823,0
20240109,153200,78487309,823,823,823,823,0
20240109,153100,78487309,823,823,823,823,0
20240109,153000,78487309,823,823,823,823,2932
20240109,152900,76074273,818,818,818,818,0
20240109,152800,76074273,818,818,818,818,0
20240109,152700,76074273,818,818,818,818,0
20240109,152600,76074273,818,818,818,818,0
20240109,152500,76074273,818,818,818,818,0
20240109,152400,76074273,818,818,818,818,0
20240109,152300,76074273,818,818,818,818,0
20240109,152200,76074273,818,818,818,818,0
20240109,152100,76074273,818,818,818,818,0
20240109,152000,76074273,818,818,818,818,0
20240109,151900,76074273,818,821,821,818,2000
20240109,151800,74438126,822,822,822,822,0
20240109,151700,74438126,822,822,822,822,4
20240109,151600,74434838,821,821,821,821,1
20240109,151500,74434017,821,821,821,821,0
20240109,151400,74434017,821,821,821,821,1
20240109,151300,74433196,822,822,822,822,0
20240109,151200,74433196,822,822,822,822,5
20240109,151100,74429086,822,822,822,822,1
20240109,151000,74428264,823,823,823,823,0
20240109,150900,74428264,823,823,823,823,100
20240109,150800,74345964,823,823,823,823,0
20240109,150700,74345964,823,823,823,823,31
20240109,150600,74320451,823,823,823,823,0
20240109,150500,74320451,823,823,823,823,0
20240109,150400,74320451,823,823,823,823,0
20240109,150300,74320451,823,823,823,823,10
20240109,150200,74312221,823,823,823,823,0
20240109,150100,74312221,823,823,823,823,0
20240109,150000,74312221,823,818,823,818,1001
20240109,145900,73493398,823,823,823,823,9
20240109,145800,73485991,823,822,823,822,300
20240109,145700,73239390,818,818,818,818,0
20240109,145600,73239390,818,818,818,818,0
20240109,145500,73239390,818,818,818,818,1478
20240109,145400,72030386,818,818,818,818,1995
20240109,145300,70398476,819,819,819,819,0
20240109,145200,70398476,819,820,820,819,668
20240109,145100,69851382,824,824,824,824,0
20240109,145000,69851382,824,824,824,824,0
20240109,144900,69851382,824,824,824,824,0
20240109,144800,69851382,824,824,824,824,0
20240109,144700,69851382,824,824,824,824,0
20240109,144600,69851382,824,824,824,824,0
20240109,144500,69851382,824,824,824,824,0
20240109,144400,69851382,824,824,824,824,0
20240109,144300,69851382,824,824,824,824,0
20240109,144200,69851382,824,824,824,824,0
20240109,144100,69851382,824,824,824,824,0
20240109,144000,69851382,824,824,824,824,1
20240109,143900,69850558,824,824,824,824,0
20240109,143800,69850558,824,824,824,824,0
20240109,143700,69850558,824,824,824,824,0
20240109,143600,69850558,824,824,824,824,0
20240109,143500,69850558,824,824,824,824,0
20240109,143400,69850558,824,824,824,824,2
20240109,143300,69848910,824,824,824,824,0
20240109,143200,69848910,824,824,824,824,370
20240109,143100,69544030,819,819,819,819,0
20240109,143000,69544030,819,819,819,819,0
20240109,142900,69544030,819,820,820,819,770
20240109,142800,68913391,820,820,820,820,209
20240109,142700,68742011,820,820,820,820,0
20240109,142600,68742011,820,820,820,820,0
20240109,142500,68742011,820,820,820,820,9
20240109,142400,68734631,819,819,819,819,0
20240109,142300,68734631,819,819,819,819,29
20240109,142200,68710880,819,819,819,819,0
20240109,142100,68710880,819,819,819,819,0
20240109,142000,68710880,819,819,819,819,0
20240109,141900,68710880,819,819,819,819,0
20240109,141800,68710880,819,819,819,819,0
20240109,141700,68710880,819,819,819,819,2
20240109,141600,68709242,819,820,820,819,60
20240109,141500,68660052,820,820,820,820,0
20240109,141400,68660052,820,820,820,820,3775
20240109,141300,65564552,817,818,818,817,1073
20240109,141200,64687910,818,818,818,818,0
20240109,141100,64687910,818,818,818,818,0
20240109,141000,64687910,818,818,818,818,0
20240109,140900,64687910,818,818,818,818,0
20240109,140800,64687910,818,819,819,818,5000
20240109,140700,60594900,820,820,820,820,0
20240109,140600,60594900,820,820,820,820,0
20240109,140500,60594900,820,820,820,820,43
20240109,140400,60559640,820,820,820,820,0
20240109,140300,60559640,820,820,820,820,120
20240109,140200,60461240,820,820,820,820,0
20240109,140100,60461240,820,820,820,820,0
20240109,140000,60461240,820,820,820,820,0
20240109,135900,60461240,820,820,820,820,0
20240109,135800,60461240,820,820,820,820,0
20240109,135700,60461240,820,820,820,820,0
20240109,135600,60461240,820,820,820,820,48
20240109,135500,60421880,820,820,820,820,0
20240109,135400,60421880,820,820,820,820,0
20240109,135300,60421880,820,820,820,820,0
20240109,135200,60421880,820,820,820,820,0
20240109,135100,60421880,820,820,820,820,0
20240109,135000,60421880,820,820,820,820,0
20240109,134900,60421880,820,820,820,820,0
20240109,134800,60421880,820,820,820,820,5
20240109,134700,60417780,820,820,820,820,0
20240109,134600,60417780,820,820,820,820,0
20240109,134500,60417780,820,820,820,820,0
20240109,134400,60417780,820,820,820,820,22
20240109,134300,60399740,820,820,820,820,32
20240109,134200,60373500,818,818,818,818,0
20240109,134100,60373500,818,818,818,818,35
20240109,134000,60344870,820,820,820,820,0
20240109,133900,60344870,820,820,820,820,0
20240109,133800,60344870,820,820,820,820,0
20240109,133700,60344870,820,820,820,820,1
20240109,133600,60344050,820,820,820,820,1
20240109,133500,60343230,816,816,816,816,0
20240109,133400,60343230,816,818,818,816,11406
20240109,133300,51026425,818,818,818,818,0
20240109,133200,51026425,818,818,818,818,1733
20240109,133100,49608831,818,818,818,818,3
20240109,133000,49606377,817,817,817,817,0
20240109,132900,49606377,817,817,817,817,2
20240109,132800,49604743,818,818,818,818,0
20240109,132700,49604743,818,819,819,818,3950
20240109,132600,46373224,820,820,820,820,0
20240109,132500,46373224,820,820,820,820,1
20240109,132400,46372404,820,820,820,820,0
20240109,132300,46372404,820,820,820,820,10
20240109,132200,46364204,820,820,820,820,0
20240109,132100,46364204,820,820,820,820,0
20240109,132000,46364204,820,820,820,820,0
20240109,131900,46364204,820,820,820,820,0
20240109,131800,46364204,820,820,820,820,0
20240109,131700,46364204,820,820,820,820,0
20240109,131600,46364204,820,820,820,820,0
20240109,131500,46364204,820,820,820,820,0
20240109,131400,46364204,820,820,820,820,540
20240109,131300,45921404,820,820,820,820,3668
20240109,131200,42913644,820,819,820,818,1201
20240109,131100,41930035,820,820,820,820,0
20240109,131000,41930035,820,820,820,820,0
20240109,130900,41930035,820,820,820,820,1
20240109,130800,41929215,820,820,820,820,0
20240109,130700,41929215,820,820,820,820,0
20240109,130600,41929215,820,820,820,820,200
20240109,130500,41765215,820,820,820,820,2
20240109,130400,41763575,820,820,820,820,3
20240109,130300,41761115,819,819,819,819,0
20240109,130200,41761115,819,819,819,819,0
20240109,130100,41761115,819,819,819,819,10
20240109,130000,41752925,819,819,819,819,0
20240109,125900,41752925,819,819,819,819,0
20240109,125800,41752925,819,819,819,819,0
20240109,125700,41752925,819,819,819,819,0
20240109,125600,41752925,819,819,819,819,0
20240109,125500,41752925,819,819,819,819,0
20240109,125400,41752925,819,819,819,819,0
20240109,125300,41752925,819,819,819,819,0
20240109,125200,41752925,819,819,819,819,0
20240109,125100,41752925,819,819,819,819,825
20240109,125000,41077250,819,819,819,819,0
20240109,124900,41077250,819,819,819,819,14
20240109,124800,41065784,820,820,820,820,0
20240109,124700,41065784,820,820,820,820,0
20240109,124600,41065784,820,820,820,820,755
20240109,124500,40446684,820,820,820,820,0
20240109,124400,40446684,820,820,820,820,10
20240109,124300,40438484,820,821,821,820,25
20240109,124200,40417960,821,821,821,821,0
20240109,124100,40417960,821,821,821,821,0
20240109,124000,40417960,821,821,821,821,0
20240109,123900,40417960,821,821,821,821,0
20240109,123800,40417960,821,821,821,821,0
20240109,123700,40417960,821,821,821,821,0
20240109,123600,40417960,821,821,821,821,88
20240109,123500,40345712,820,820,820,820,0
20240109,123400,40345712,820,820,820,820,1001
20240109,123300,39524892,821,821,821,821,100
20240109,123200,39442792,821,821,821,821,0
20240109,123100,39442792,821,821,821,821,0
20240109,123000,39442792,821,821,821,821,0
20240109,122900,39442792,821,821,821,821,0
20240109,122800,39442792,821,821,821,821,0
20240109,122700,39442792,821,821,821,820,597
20240109,122600,38952665,821,821,821,821,0
20240109,122500,38952665,821,821,821,821,10
20240109,122400,38944455,821,821,821,821,0
20240109,122300,38944455,821,821,821,821,0
20240109,122200,38944455,821,821,821,821,0
20240109,122100,38944455,821,821,821,821,0
20240109,122000,38944455,821,821,821,821,0
20240109,121900,38944455,821,821,821,821,99
20240109,121800,38863176,821,821,821,821,0
20240109,121700,38863176,821,821,821,821,1
20240109,121600,38862355,819,819,819,819,0
20240109,121500,38862355,819,820,820,819,208
20240109,121400,38691903,820,820,820,820,0
20240109,121300,38691903,820,820,820,820,0
20240109,121200,38691903,820,820,820,820,0
20240109,121100,38691903,820,820,820,820,3
20240109,121000,38689443,819,819,819,819,0
20240109,120900,38689443,819,819,819,819,49
20240109,120800,38649312,820,820,820,820,0
20240109,120700,38649312,820,820,820,820,0
20240109,120600,38649312,820,820,820,820,0
20240109,120500,38649312,820,820,820,820,0
20240109,120400,38649312,820,820,820,820,0
20240109,120300,38649312,820,820,820,820,74
20240109,120200,38588632,820,820,820,820,0
20240109,120100,38588632,820,820,820,820,0
20240109,120000,38588632,820,820,820,820,2000
20240109,115900,36948632,820,820,820,820,0
20240109,115800,36948632,820,820,820,820,0
20240109,115700,36948632,820,820,820,820,0
20240109,115600,36948632,820,820,820,820,0
20240109,115500,36948632,820,820,820,820,0
20240109,115400,36948632,820,820,820,820,500
20240109,115300,36538632,821,821,821,821,0
20240109,115200,36538632,821,823,823,821,2215
20240109,115100,34719965,823,823,823,823,0
20240109,115000,34719965,823,823,823,823,3
20240109,114900,34717496,824,824,824,824,0
20240109,114800,34717496,824,824,824,824,0
20240109,114700,34717496,824,824,824,824,10
20240109,114600,34709256,825,825,825,825,0
20240109,114500,34709256,825,825,825,825,0
20240109,114400,34709256,825,825,825,825,21
20240109,114300,34691931,825,825,825,825,0
20240109,114200,34691931,825,825,825,825,2
20240109,114100,34690281,825,825,825,825,301
20240109,114000,34441956,825,825,825,825,0
20240109,113900,34441956,825,825,825,825,36
20240109,113800,34412256,825,825,825,825,0
20240109,113700,34412256,825,825,825,825,0
20240109,113600,34412256,825,825,825,825,0
20240109,113500,34412256,825,825,825,825,4
20240109,113400,34408956,826,826,826,826,0
20240109,113300,34408956,826,826,826,826,0
20240109,113200,34408956,826,826,826,826,0
20240109,113100,34408956,826,826,826,826,0
20240109,113000,34408956,826,826,826,826,0
20240109,112900,34408956,826,826,826,826,0
20240109,112800,34408956,826,826,826,826,0
20240109,112700,34408956,826,826,826,826,0
20240109,112600,34408956,826,826,826,826,0
20240109,112500,34408956,826,826,826,826,0
20240109,112400,34408956,826,826,826,826,0
20240109,112300,34408956,826,825,826,825,800
20240109,112200,33748436,822,822,822,822,0
20240109,112100,33748436,822,822,822,822,0
20240109,112000,33748436,822,822,822,822,0
20240109,111900,33748436,822,822,822,822,0
20240109,111800,33748436,822,822,822,822,0
20240109,111700,33748436,822,822,822,822,0
20240109,111600,33748436,822,822,822,822,75
20240109,111500,33686786,822,822,822,822,0
20240109,111400,33686786,822,822,822,822,0
20240109,111300,33686786,822,822,822,822,0
20240109,111200,33686786,822,822,822,822,0
20240109,111100,33686786,822,822,822,822,0
20240109,111000,33686786,822,822,822,822,0
20240109,110900,33686786,822,822,822,822,30
20240109,110800,33662126,825,825,825,825,0
20240109,110700,33662126,825,825,825,825,4
20240109,110600,33658826,825,824,825,816,6480
20240109,110500,28360937,822,822,822,822,0
20240109,110400,28360937,822,822,822,822,0
20240109,110300,28360937,822,822,822,822,0
20240109,110200,28360937,822,822,822,822,0
20240109,110100,28360937,822,822,822,822,0
20240109,110000,28360937,822,822,822,822,0
20240109,105900,28360937,822,822,822,822,0
20240109,105800,28360937,822,822,822,822,0
20240109,105700,28360937,822,822,822,822,6
20240109,105600,28356005,822,822,822,822,1
20240109,105500,28355183,822,822,822,822,0
20240109,105400,28355183,822,822,822,822,4
20240109,105300,28351895,817,817,817,817,0
20240109,105200,28351895,817,817,817,817,0
20240109,105100,28351895,817,817,817,817,3600
20240109,105000,25410695,817,818,818,817,400
20240109,104900,25083693,822,822,822,822,0
20240109,104800,25083693,822,822,822,822,1
20240109,104700,25082871,817,817,817,817,0
20240109,104600,25082871,817,817,817,817,0
20240109,104500,25082871,817,820,820,817,3085
20240109,104400,22559900,821,822,822,821,1103
20240109,104300,21653509,822,825,825,822,3030
20240109,104200,19162562,823,824,824,822,5156
20240109,104100,14923566,826,826,826,826,2
20240109,104000,14921914,824,825,825,824,1500
20240109,103900,13685911,825,825,825,825,0
20240109,103800,13685911,825,825,825,825,2400
20240109,103700,11705911,826,826,826,826,0
20240109,103600,11705911,826,826,826,826,0
20240109,103500,11705911,826,826,826,826,0
20240109,103400,11705911,826,826,826,826,0
20240109,103300,11705911,826,826,826,826,0
20240109,103200,11705911,826,826,826,826,10
20240109,103100,11697651,826,826,826,826,62
20240109,103000,11646439,826,826,826,826,0
20240109,102900,11646439,826,826,826,826,0
20240109,102800,11646439,826,826,826,826,1087
20240109,102700,10748577,827,827,827,827,0
20240109,102600,10748577,827,827,827,827,0
20240109,102500,10748577,827,827,827,827,0
20240109,102400,10748577,827,827,827,827,0
20240109,102300,10748577,827,827,827,827,0
20240109,102200,10748577,827,827,827,827,0
20240109,102100,10748577,827,827,827,827,20
20240109,102000,10732037,827,827,827,827,0
20240109,101900,10732037,827,827,827,827,0
20240109,101800,10732037,827,827,827,827,191
20240109,101700,10574080,827,827,827,827,0
20240109,101600,10574080,827,827,827,827,396
20240109,101500,10246588,827,827,827,827,0
20240109,101400,10246588,827,827,827,827,0
20240109,101300,10246588,827,827,827,827,0
20240109,101200,10246588,827,827,827,827,20
20240109,101100,10230048,827,827,827,827,0
20240109,101000,10230048,827,827,827,827,100
20240109,100900,10147348,827,827,827,827,21
20240109,100800,10129981,827,827,827,827,0
20240109,100700,10129981,827,827,827,827,0
20240109,100600,10129981,827,827,827,827,0
20240109,100500,10129981,827,827,827,827,0
20240109,100400,10129981,827,827,827,827,0
20240109,100300,10129981,827,827,827,827,40
20240109,100200,10096901,827,827,827,827,0
20240109,100100,10096901,827,827,827,827,0
20240109,100000,10096901,827,829,829,827,1208
20240109,095900,9096656,829,829,829,829,9
20240109,095800,9089195,830,830,830,830,666
20240109,095700,8536415,830,830,830,830,20
20240109,095600,8519815,830,830,830,830,11
20240109,095500,8510685,829,829,829,829,30
20240109,095400,8485815,829,829,829,829,78
20240109,095300,8421153,829,829,829,829,0
20240109,095200,8421153,829,829,829,829,4000
20240109,095100,5105153,829,829,829,829,85
20240109,095000,5034688,829,829,829,829,1057
20240109,094900,4158435,829,829,829,829,5
20240109,094800,4154290,828,828,828,828,100
20240109,094700,4071490,828,828,828,828,40
20240109,094600,4038370,828,828,828,828,1
20240109,094500,4037542,828,828,828,828,5
20240109,094400,4033402,828,828,828,828,39
20240109,094300,4001110,828,828,828,828,11
20240109,094200,3992002,829,829,829,829,0
20240109,094100,3992002,829,829,829,829,50
20240109,094000,3950552,829,829,829,829,1
20240109,093900,3949723,829,829,829,829,1
20240109,093800,3948894,829,829,829,829,0
20240109,093700,3948894,829,829,829,829,6
20240109,093600,3943920,829,829,829,829,0
20240109,093500,3943920,829,829,829,829,0
20240109,093400,3943920,829,829,829,829,0
20240109,093300,3943920,829,829,829,829,0
20240109,093200,3943920,829,829,829,829,0
20240109,093100,3943920,829,829,829,829,6
20240109,093000,3938946,829,829,829,829,0
20240109,092900,3938946,829,829,829,829,0
20240109,092800,3938946,829,829,829,829,0
20240109,092700,3938946,829,829,829,829,0
20240109,092600,3938946,829,829,829,829,0
20240109,092500,3938946,829,829,829,829,9
20240109,092400,3931485,827,827,827,827,84
20240109,092300,3862017,829,827,829,827,70
20240109,092200,3804077,827,827,827,827,0
20240109,092100,3804077,827,827,827,827,0
20240109,092000,3804077,827,827,827,827,0
20240109,091900,3804077,827,827,827,827,0
20240109,091800,3804077,827,827,827,827,0
20240109,091700,3804077,827,827,827,827,50
20240109,091600,3762727,829,829,829,829,0
20240109,091500,3762727,829,824,829,824,980
20240109,091400,2954509,824,824,824,824,147
20240109,091300,2833381,823,823,823,823,50
20240109,091200,2792231,823,823,823,823,0
20240109,091100,2792231,823,823,823,823,59
20240109,091000,2743674,824,824,824,824,0
20240109,090900,2743674,824,824,824,824,687
20240109,090800,2177586,825,825,825,825,0
20240109,090700,2177586,825,825,825,825,196
20240109,090600,2015886,825,825,825,825,289
20240109,090500,1777461,825,825,825,825,4
20240109,090400,1774161,825,825,825,825,0
20240109,090300,1774161,825,825,825,825,801
20240109,090200,1113336,824,824,824,824,15
20240109,090100,1100976,824,824,824,824,11
20240109,090000,1091912,825,830,830,825,1317