stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,204000,189731623,806,806,806,806,5225
20240110,203900,189731623,806,806,806,806,0
20240110,203800,189731623,806,806,806,806,0
20240110,203700,189731623,806,806,806,806,0
20240110,203600,189731623,806,806,806,806,0
20240110,203500,189731623,806,806,806,806,0
20240110,203400,189731623,806,806,806,806,0
20240110,203300,189731623,806,806,806,806,0
20240110,203200,189731623,806,806,806,806,0
20240110,203100,189731623,806,806,806,806,0
20240110,203000,189731623,806,806,806,806,0
20240110,202900,189731623,806,806,806,806,0
20240110,202800,189731623,806,806,806,806,0
20240110,202700,189731623,806,806,806,806,0
20240110,202600,189731623,806,806,806,806,0
20240110,202500,189731623,806,806,806,806,0
20240110,202400,189731623,806,806,806,806,0
20240110,202300,189731623,806,806,806,806,0
20240110,202200,189731623,806,806,806,806,0
20240110,202100,189731623,806,806,806,806,0
20240110,202000,189731623,806,806,806,806,0
20240110,201900,189731623,806,806,806,806,0
20240110,201800,189731623,806,806,806,806,0
20240110,201700,189731623,806,806,806,806,0
20240110,201600,189731623,806,806,806,806,0
20240110,201500,189731623,806,806,806,806,0
20240110,201400,189731623,806,806,806,806,0
20240110,201300,189731623,806,806,806,806,0
20240110,201200,189731623,806,806,806,806,0
20240110,201100,189731623,806,806,806,806,0
20240110,201000,189731623,806,806,806,806,5225
20240110,200900,189731623,806,806,806,806,0
20240110,200800,189731623,806,806,806,806,0
20240110,200700,189731623,806,806,806,806,0
20240110,200600,189731623,806,806,806,806,0
20240110,200500,189731623,806,806,806,806,0
20240110,200400,189731623,806,806,806,806,0
20240110,200300,189731623,806,806,806,806,0
20240110,200200,189731623,806,806,806,806,0
20240110,200100,189731623,806,806,806,806,0
20240110,200000,189731623,806,806,806,806,0
20240110,195900,189731623,806,806,806,806,0
20240110,195800,189731623,806,806,806,806,0
20240110,195700,189731623,806,806,806,806,0
20240110,195600,189731623,806,806,806,806,0
20240110,195500,189731623,806,806,806,806,0
20240110,195400,189731623,806,806,806,806,0
20240110,195300,189731623,806,806,806,806,0
20240110,195200,189731623,806,806,806,806,0
20240110,195100,189731623,806,806,806,806,0
20240110,195000,189731623,806,806,806,806,0
20240110,194900,189731623,806,806,806,806,0
20240110,194800,189731623,806,806,806,806,0
20240110,194700,189731623,806,806,806,806,0
20240110,194600,189731623,806,806,806,806,0
20240110,194500,189731623,806,806,806,806,0
20240110,194400,189731623,806,806,806,806,0
20240110,194300,189731623,806,806,806,806,0
20240110,194200,189731623,806,806,806,806,0
20240110,194100,189731623,806,806,806,806,0
20240110,194000,189731623,806,806,806,806,5225
20240110,193900,189731623,806,806,806,806,0
20240110,193800,189731623,806,806,806,806,0
20240110,193700,189731623,806,806,806,806,0
20240110,193600,189731623,806,806,806,806,0
20240110,193500,189731623,806,806,806,806,0
20240110,193400,189731623,806,806,806,806,0
20240110,193300,189731623,806,806,806,806,0
20240110,193200,189731623,806,806,806,806,0
20240110,193100,189731623,806,806,806,806,0
20240110,193000,189731623,806,806,806,806,0
20240110,192900,189731623,806,806,806,806,0
20240110,192800,189731623,806,806,806,806,0
20240110,192700,189731623,806,806,806,806,0
20240110,192600,189731623,806,806,806,806,0
20240110,192500,189731623,806,806,806,806,0
20240110,192400,189731623,806,806,806,806,0
20240110,192300,189731623,806,806,806,806,0
20240110,192200,189731623,806,806,806,806,0
20240110,192100,189731623,806,806,806,806,0
20240110,192000,189731623,806,806,806,806,0
20240110,191900,189731623,806,806,806,806,0
20240110,191800,189731623,806,806,806,806,0
20240110,191700,189731623,806,806,806,806,0
20240110,191600,189731623,806,806,806,806,0
20240110,191500,189731623,806,806,806,806,0
20240110,191400,189731623,806,806,806,806,0
20240110,191300,189731623,806,806,806,806,0
20240110,191200,189731623,806,806,806,806,0
20240110,191100,189731623,806,806,806,806,0
20240110,191000,189731623,806,806,806,806,5225
20240110,190900,189731623,806,806,806,806,0
20240110,190800,189731623,806,806,806,806,0
20240110,190700,189731623,806,806,806,806,0
20240110,190600,189731623,806,806,806,806,0
20240110,190500,189731623,806,806,806,806,0
20240110,190400,189731623,806,806,806,806,0
20240110,190300,189731623,806,806,806,806,0
20240110,190200,189731623,806,806,806,806,0
20240110,190100,189731623,806,806,806,806,0
20240110,190000,189731623,806,806,806,806,0
20240110,185900,189731623,806,806,806,806,0
20240110,185800,189731623,806,806,806,806,0
20240110,185700,189731623,806,806,806,806,0
20240110,185600,189731623,806,806,806,806,0
20240110,185500,189731623,806,806,806,806,0
20240110,185400,189731623,806,806,806,806,0
20240110,185300,189731623,806,806,806,806,0
20240110,185200,189731623,806,806,806,806,0
20240110,185100,189731623,806,806,806,806,0
20240110,185000,189731623,806,806,806,806,0
20240110,184900,189731623,806,806,806,806,0
20240110,184800,189731623,806,806,806,806,0
20240110,184700,189731623,806,806,806,806,0
20240110,184600,189731623,806,806,806,806,0
20240110,184500,189731623,806,806,806,806,0
20240110,184400,189731623,806,806,806,806,0
20240110,184300,189731623,806,806,806,806,0
20240110,184200,189731623,806,806,806,806,0
20240110,184100,189731623,806,806,806,806,0
20240110,184000,189731623,806,806,806,806,5225
20240110,183900,189731623,806,806,806,806,0
20240110,183800,189731623,806,806,806,806,0
20240110,183700,189731623,806,806,806,806,0
20240110,183600,189731623,806,806,806,806,0
20240110,183500,189731623,806,806,806,806,0
20240110,183400,189731623,806,806,806,806,0
20240110,183300,189731623,806,806,806,806,0
20240110,183200,189731623,806,806,806,806,0
20240110,183100,189731623,806,806,806,806,0
20240110,183000,189731623,806,806,806,806,0
20240110,182900,189731623,806,806,806,806,0
20240110,182800,189731623,806,806,806,806,0
20240110,182700,189731623,806,806,806,806,0
20240110,182600,189731623,806,806,806,806,0
20240110,182500,189731623,806,806,806,806,0
20240110,182400,189731623,806,806,806,806,0
20240110,182300,189731623,806,806,806,806,0
20240110,182200,189731623,806,806,806,806,0
20240110,182100,189731623,806,806,806,806,0
20240110,182000,189731623,806,806,806,806,0
20240110,181900,189731623,806,806,806,806,0
20240110,181800,189731623,806,806,806,806,0
20240110,181700,189731623,806,806,806,806,0
20240110,181600,189731623,806,806,806,806,0
20240110,181500,189731623,806,806,806,806,0
20240110,181400,189731623,806,806,806,806,0
20240110,181300,189731623,806,806,806,806,0
20240110,181200,189731623,806,806,806,806,0
20240110,181100,189731623,806,806,806,806,0
20240110,181000,189731623,806,806,806,806,5225
20240110,180900,189731623,806,806,806,806,0
20240110,180800,189731623,806,806,806,806,0
20240110,180700,189731623,806,806,806,806,0
20240110,180600,189731623,806,806,806,806,0
20240110,180500,189731623,806,806,806,806,0
20240110,180400,189731623,806,806,806,806,0
20240110,180300,189731623,806,806,806,806,0
20240110,180200,189731623,806,806,806,806,0
20240110,180100,189731623,806,806,806,806,0
20240110,180000,189731623,806,806,806,806,0
20240110,175900,189731623,806,806,806,806,0
20240110,175800,189731623,806,806,806,806,0
20240110,175700,189731623,806,806,806,806,0
20240110,175600,189731623,806,806,806,806,0
20240110,175500,189731623,806,806,806,806,0
20240110,175400,189731623,806,806,806,806,0
20240110,175300,189731623,806,806,806,806,0
20240110,175200,189731623,806,806,806,806,0
20240110,175100,189731623,806,806,806,806,0
20240110,175000,189731623,806,806,806,806,0
20240110,174900,189731623,806,806,806,806,0
20240110,174800,189731623,806,806,806,806,0
20240110,174700,189731623,806,806,806,806,0
20240110,174600,189731623,806,806,806,806,0
20240110,174500,189731623,806,806,806,806,0
20240110,174400,189731623,806,806,806,806,0
20240110,174300,189731623,806,806,806,806,0
20240110,174200,189731623,806,806,806,806,0
20240110,174100,189731623,806,806,806,806,0
20240110,174000,189731623,806,806,806,806,5225
20240110,173900,189731623,806,806,806,806,0
20240110,173800,189731623,806,806,806,806,0
20240110,173700,189731623,806,806,806,806,0
20240110,173600,189731623,806,806,806,806,0
20240110,173500,189731623,806,806,806,806,0
20240110,173400,189731623,806,806,806,806,0
20240110,173300,189731623,806,806,806,806,0
20240110,173200,189731623,806,806,806,806,0
20240110,173100,189731623,806,806,806,806,0
20240110,173000,189731623,806,806,806,806,0
20240110,172900,189731623,806,806,806,806,0
20240110,172800,189731623,806,806,806,806,0
20240110,172700,189731623,806,806,806,806,0
20240110,172600,189731623,806,806,806,806,0
20240110,172500,189731623,806,806,806,806,0
20240110,172400,189731623,806,806,806,806,0
20240110,172300,189731623,806,806,806,806,0
20240110,172200,189731623,806,806,806,806,0
20240110,172100,189731623,806,806,806,806,0
20240110,172000,189731623,806,806,806,806,0
20240110,171900,189731623,806,806,806,806,0
20240110,171800,189731623,806,806,806,806,0
20240110,171700,189731623,806,806,806,806,0
20240110,171600,189731623,806,806,806,806,0
20240110,171500,189731623,806,806,806,806,0
20240110,171400,189731623,806,806,806,806,0
20240110,171300,189731623,806,806,806,806,0
20240110,171200,189731623,806,806,806,806,0
20240110,171100,189731623,806,806,806,806,0
20240110,171000,189731623,806,806,806,806,5225
20240110,170900,189731623,806,806,806,806,0
20240110,170800,189731623,806,806,806,806,0
20240110,170700,189731623,806,806,806,806,0
20240110,170600,189731623,806,806,806,806,0
20240110,170500,189731623,806,806,806,806,0
20240110,170400,189731623,806,806,806,806,0
20240110,170300,189731623,806,806,806,806,0
20240110,170200,189731623,806,806,806,806,0
20240110,170100,189731623,806,806,806,806,0
20240110,170000,189731623,806,806,806,806,0
20240110,165900,189731623,806,806,806,806,0
20240110,165800,189731623,806,806,806,806,0
20240110,165700,189731623,806,806,806,806,0
20240110,165600,189731623,806,806,806,806,0
20240110,165500,189731623,806,806,806,806,0
20240110,165400,189731623,806,806,806,806,0
20240110,165300,189731623,806,806,806,806,0
20240110,165200,189731623,806,806,806,806,0
20240110,165100,189731623,806,806,806,806,0
20240110,165000,189731623,806,806,806,806,0
20240110,164900,189731623,806,806,806,806,0
20240110,164800,189731623,806,806,806,806,0
20240110,164700,189731623,806,806,806,806,0
20240110,164600,189731623,806,806,806,806,0
20240110,164500,189731623,806,806,806,806,0
20240110,164400,189731623,806,806,806,806,0
20240110,164300,189731623,806,806,806,806,0
20240110,164200,189731623,806,806,806,806,0
20240110,164100,189731623,806,806,806,806,0
20240110,164000,189731623,806,806,806,806,5225
20240110,163900,189731623,806,806,806,806,0
20240110,163800,189731623,806,806,806,806,0
20240110,163700,189731623,806,806,806,806,0
20240110,163600,189731623,806,806,806,806,0
20240110,163500,189731623,806,806,806,806,0
20240110,163400,189731623,806,806,806,806,0
20240110,163300,189731623,806,806,806,806,0
20240110,163200,189731623,806,806,806,806,0
20240110,163100,189731623,806,806,806,806,0
20240110,163000,189731623,806,806,806,806,0
20240110,162900,189731623,806,806,806,806,0
20240110,162800,189731623,806,806,806,806,0
20240110,162700,189731623,806,806,806,806,0
20240110,162600,189731623,806,806,806,806,0
20240110,162500,189731623,806,806,806,806,0
20240110,162400,189731623,806,806,806,806,0
20240110,162300,189731623,806,806,806,806,0
20240110,162200,189731623,806,806,806,806,0
20240110,162100,189731623,806,806,806,806,0
20240110,162000,189731623,806,806,806,806,0
20240110,161900,189731623,806,806,806,806,0
20240110,161800,189731623,806,806,806,806,0
20240110,161700,189731623,806,806,806,806,0
20240110,161600,189731623,806,806,806,806,0
20240110,161500,189731623,806,806,806,806,0
20240110,161400,189731623,806,806,806,806,0
20240110,161300,189731623,806,806,806,806,0
20240110,161200,189731623,806,806,806,806,0
20240110,161100,189731623,806,806,806,806,0
20240110,161000,189731623,806,806,806,806,5225
20240110,160900,189731623,806,806,806,806,0
20240110,160800,189731623,806,806,806,806,0
20240110,160700,189731623,806,806,806,806,0
20240110,160600,189731623,806,806,806,806,0
20240110,160500,189731623,806,806,806,806,0
20240110,160400,189731623,806,806,806,806,0
20240110,160300,189731623,806,806,806,806,0
20240110,160200,189731623,806,806,806,806,0
20240110,160100,189731623,806,806,806,806,0
20240110,160000,189731623,806,806,806,806,0
20240110,155900,189731623,806,806,806,806,0
20240110,155800,189731623,806,806,806,806,0
20240110,155700,189731623,806,806,806,806,0
20240110,155600,189731623,806,806,806,806,0
20240110,155500,189731623,806,806,806,806,0
20240110,155400,189731623,806,806,806,806,0
20240110,155300,189731623,806,806,806,806,0
20240110,155200,189731623,806,806,806,806,0
20240110,155100,189731623,806,806,806,806,0
20240110,155000,189731623,806,806,806,806,0
20240110,154900,189731623,806,806,806,806,0
20240110,154800,189731623,806,806,806,806,0
20240110,154700,189731623,806,806,806,806,0
20240110,154600,189731623,806,806,806,806,0
20240110,154500,189731623,806,806,806,806,0
20240110,154400,189731623,806,806,806,806,0
20240110,154300,189731623,806,806,806,806,0
20240110,154200,189731623,806,806,806,806,0
20240110,154100,189731623,806,806,806,806,0
20240110,154000,189731623,806,806,806,806,5225
20240110,153900,189731623,806,806,806,806,0
20240110,153800,189731623,806,806,806,806,0
20240110,153700,189731623,806,806,806,806,0
20240110,153600,189731623,806,806,806,806,0
20240110,153500,189731623,806,806,806,806,0
20240110,153400,189731623,806,806,806,806,0
20240110,153300,189731623,806,806,806,806,0
20240110,153200,189731623,806,806,806,806,0
20240110,153100,189731623,806,806,806,806,0
20240110,153000,189731623,806,806,806,806,5225
20240110,152900,185520273,811,811,811,811,0
20240110,152800,185520273,811,811,811,811,0
20240110,152700,185520273,811,811,811,811,0
20240110,152600,185520273,811,811,811,811,0
20240110,152500,185520273,811,811,811,811,0
20240110,152400,185520273,811,811,811,811,0
20240110,152300,185520273,811,811,811,811,0
20240110,152200,185520273,811,811,811,811,0
20240110,152100,185520273,811,811,811,811,0
20240110,152000,185520273,811,811,811,811,0
20240110,151900,185520273,811,811,811,811,0
20240110,151800,185520273,811,807,811,806,201
20240110,151700,185358102,806,806,806,806,0
20240110,151600,185358102,806,806,806,806,0
20240110,151500,185358102,806,806,806,806,200
20240110,151400,185196902,806,806,806,806,0
20240110,151300,185196902,806,806,806,806,0
20240110,151200,185196902,806,806,806,806,135
20240110,151100,185088092,805,805,805,805,0
20240110,151000,185088092,805,805,805,805,741
20240110,150900,184491587,805,806,806,805,384
20240110,150800,184182402,806,806,806,806,318
20240110,150700,183926094,806,805,806,805,971
20240110,150600,183143786,805,805,805,805,318
20240110,150500,182887796,805,806,806,805,622
20240110,150400,182386783,805,805,805,805,318
20240110,150300,182130793,805,805,805,805,658
20240110,150200,181601103,805,805,805,805,319
20240110,150100,181344308,806,806,806,806,1625
20240110,150000,180034558,806,806,806,806,637
20240110,145900,179521136,806,806,806,806,318
20240110,145800,179264828,807,806,807,806,603
20240110,145700,178778526,807,807,807,807,100
20240110,145600,178697826,806,806,806,806,418
20240110,145500,178360918,806,806,806,806,318
20240110,145400,178104610,806,806,806,806,637
20240110,145300,177591188,807,807,807,807,0
20240110,145200,177591188,807,807,807,807,30
20240110,145100,177566978,807,807,807,807,0
20240110,145000,177566978,807,807,807,807,4
20240110,144900,177563750,807,807,807,807,400
20240110,144800,177240950,806,806,806,806,352
20240110,144700,176957238,806,806,806,806,0
20240110,144600,176957238,806,806,806,806,1958
20240110,144500,175379090,806,806,806,806,319
20240110,144400,175121976,807,806,807,806,298
20240110,144300,174881500,806,806,806,806,1237
20240110,144200,173884478,806,806,806,806,348
20240110,144100,173603990,806,806,806,806,319
20240110,144000,173346876,806,806,806,806,718
20240110,143900,172768168,806,806,806,806,319
20240110,143800,172511054,806,806,806,806,318
20240110,143700,172254746,806,806,806,806,319
20240110,143600,171997632,807,807,807,807,32
20240110,143500,171971808,807,806,807,806,418
20240110,143400,171634800,806,808,808,806,320
20240110,143300,171376878,806,806,806,806,318
20240110,143200,171120570,807,806,807,806,1060
20240110,143100,170265469,807,806,807,806,270
20240110,143000,170047844,806,806,806,806,500
20240110,142900,169644844,806,806,806,806,188
20240110,142800,169493316,806,806,806,806,613
20240110,142700,168999238,806,806,806,806,524
20240110,142600,168576894,806,806,806,806,319
20240110,142500,168319780,806,806,806,806,318
20240110,142400,168063472,806,806,806,806,319
20240110,142300,167806358,806,806,806,806,658
20240110,142200,167276010,805,805,805,805,318
20240110,142100,167020020,805,805,805,805,785
20240110,142000,166388095,805,805,805,805,1318
20240110,141900,165327105,805,805,805,805,319
20240110,141800,165070310,805,805,805,805,0
20240110,141700,165070310,805,805,805,805,318
20240110,141600,164814320,805,805,805,805,399
20240110,141500,164493125,806,806,806,806,0
20240110,141400,164493125,806,806,806,806,819
20240110,141300,163833011,806,806,806,806,319
20240110,141200,163575897,806,806,806,806,318
20240110,141100,163319589,806,806,806,806,506
20240110,141000,162911753,806,806,806,806,131
20240110,140900,162806167,806,806,806,806,318
20240110,140800,162549859,806,806,806,806,319
20240110,140700,162292745,806,806,806,806,318
20240110,140600,162036437,806,806,806,806,369
20240110,140500,161739023,806,806,806,806,0
20240110,140400,161739023,806,806,806,806,318
20240110,140300,161482715,806,805,806,805,814
20240110,140200,160827329,805,806,806,805,320
20240110,140100,160569727,806,806,806,806,297
20240110,140000,160330345,806,805,806,805,519
20240110,135900,159912350,806,806,806,806,21
20240110,135800,159895424,805,806,806,805,1325
20240110,135700,158827857,806,806,806,806,318
20240110,135600,158571549,806,806,806,806,319
20240110,135500,158314435,806,806,806,806,318
20240110,135400,158058127,806,806,806,806,318
20240110,135300,157801819,806,806,806,806,319
20240110,135200,157544705,806,806,806,806,0
20240110,135100,157544705,806,806,806,806,674
20240110,135000,157001461,806,806,806,806,110
20240110,134900,156912801,807,805,807,805,618
20240110,134800,156414940,805,805,805,805,318
20240110,134700,156158950,805,805,805,805,319
20240110,134600,155902155,805,805,805,805,318
20240110,134500,155646165,805,805,805,805,319
20240110,134400,155389370,805,805,805,805,318
20240110,134300,155133380,806,806,806,806,100
20240110,134200,155052780,806,806,806,806,6
20240110,134100,155047944,806,806,806,806,0
20240110,134000,155047944,806,806,806,806,0
20240110,133900,155047944,806,805,806,805,3128
20240110,133800,152529388,805,805,805,805,0
20240110,133700,152529388,805,805,805,805,5
20240110,133600,152525363,805,805,805,805,365
20240110,133500,152231538,805,805,805,805,10
20240110,133400,152223488,805,805,805,805,0
20240110,133300,152223488,805,805,805,805,1
20240110,133200,152222683,805,805,805,805,41
20240110,133100,152189678,805,805,805,805,100
20240110,133000,152109178,805,805,805,805,184
20240110,132900,151961058,805,805,805,805,309
20240110,132800,151712313,805,805,805,805,5595
20240110,132700,147208338,805,805,806,805,1985
20240110,132600,145610313,805,806,806,805,17001
20240110,132500,131924458,806,806,806,806,2855
20240110,132400,129623328,806,806,806,806,330
20240110,132300,129357348,806,806,806,806,347
20240110,132200,129077666,806,806,806,806,330
20240110,132100,128811686,806,806,806,806,329
20240110,132000,128546512,807,806,807,806,353
20240110,131900,128261971,807,806,807,806,338
20240110,131800,127989534,806,806,806,806,330
20240110,131700,127723554,806,806,806,806,329
20240110,131600,127458380,807,806,807,806,440
20240110,131500,127103630,807,807,807,807,7
20240110,131400,127097981,807,807,807,807,103
20240110,131300,127014860,806,807,807,806,457
20240110,131200,126646391,806,806,806,806,329
20240110,131100,126381217,806,806,806,806,330
20240110,131000,126115237,806,806,806,806,329
20240110,130900,125850063,806,806,806,806,330
20240110,130800,125584083,806,806,806,806,330
20240110,130700,125318103,807,807,807,807,101
20240110,130600,125236596,806,806,806,806,330
20240110,130500,124970616,806,806,806,806,329
20240110,130400,124705442,806,806,806,806,2430
20240110,130300,122746862,806,806,806,806,329
20240110,130200,122481688,806,806,806,806,330
20240110,130100,122215708,807,807,807,807,9
20240110,130000,122208445,806,807,807,806,642
20240110,125900,121690681,807,807,807,807,238
20240110,125800,121498615,806,806,806,806,329
20240110,125700,121233441,806,806,806,806,703
20240110,125600,120666823,805,805,805,805,329
20240110,125500,120401978,805,805,805,805,330
20240110,125400,120136328,805,805,805,805,329
20240110,125300,119871483,806,805,806,805,332
20240110,125200,119604222,805,805,805,805,715
20240110,125100,119028647,805,805,805,805,330
20240110,125000,118762997,805,805,805,805,329
20240110,124900,118498152,806,806,806,805,302
20240110,124800,118254741,806,806,806,806,34
20240110,124700,118227337,805,806,806,805,443
20240110,124600,117870608,805,806,806,805,494
20240110,124500,117472774,806,806,806,806,382
20240110,124400,117164882,806,807,807,806,5542
20240110,124300,112697968,807,807,807,807,62
20240110,124200,112647934,806,807,807,806,424
20240110,124100,112306103,806,806,806,806,337
20240110,124000,112034481,807,806,807,806,837
20240110,123900,111359359,806,806,806,806,337
20240110,123800,111087737,806,807,807,806,360
20240110,123700,110797554,806,807,807,806,360
20240110,123600,110507371,807,806,807,806,360
20240110,123500,110217188,807,807,807,807,0
20240110,123400,110217188,807,807,807,807,0
20240110,123300,110217188,807,807,807,807,425
20240110,123200,109874213,807,807,807,807,1338
20240110,123100,108794447,808,808,808,808,8
20240110,123000,108787983,808,808,808,808,337
20240110,122900,108515687,808,808,808,808,537
20240110,122800,108081791,808,808,808,808,337
20240110,122700,107809495,808,807,808,807,674
20240110,122600,107265240,807,807,807,807,337
20240110,122500,106993281,807,807,807,807,337
20240110,122400,106721322,807,807,807,807,337
20240110,122300,106449363,809,809,809,809,0
20240110,122200,106449363,809,809,809,809,100
20240110,122100,106368463,809,809,809,809,200
20240110,122000,106206663,809,809,809,809,4
20240110,121900,106203427,808,808,808,808,0
20240110,121800,106203427,808,807,808,807,334
20240110,121700,105933562,806,807,807,806,403
20240110,121600,105608678,806,807,807,806,403
20240110,121500,105283794,806,807,807,806,403
20240110,121400,104958910,807,807,807,807,132
20240110,121300,104852386,807,807,807,807,337
20240110,121200,104580427,808,807,808,807,347
20240110,121100,104300388,807,807,807,807,337
20240110,121000,104028429,807,807,807,807,337
20240110,120900,103756470,809,809,809,809,0
20240110,120800,103756470,809,809,809,809,1
20240110,120700,103755661,809,808,809,808,880
20240110,120600,103044078,808,808,808,808,337
20240110,120500,102771782,808,807,808,807,506
20240110,120400,102362986,806,807,807,806,407
20240110,120300,102034874,806,807,807,806,825
20240110,120200,101369856,807,807,807,807,147
20240110,120100,101251227,808,807,808,807,357
20240110,120000,100963108,807,807,807,807,337
20240110,115900,100691149,807,807,807,807,337
20240110,115800,100419190,807,807,807,807,337
20240110,115700,100147231,808,807,808,807,537
20240110,115600,99713672,808,808,808,808,0
20240110,115500,99713672,808,808,808,808,315
20240110,115400,99459152,807,807,807,807,337
20240110,115300,99187193,807,807,807,807,1832
20240110,115200,97708769,806,806,806,806,337
20240110,115100,97437147,806,806,806,806,337
20240110,115000,97165525,806,806,806,806,337
20240110,114900,96893903,806,806,807,806,1404
20240110,114800,95761521,805,805,805,805,338
20240110,114700,95489431,805,806,806,805,338
20240110,114600,95217340,806,805,806,805,344
20240110,114500,94940413,806,806,806,806,20
20240110,114400,94924293,806,806,806,806,624
20240110,114300,94421349,806,806,806,806,1000
20240110,114200,93615349,806,806,806,806,674
20240110,114100,93072105,807,807,807,807,15
20240110,114000,93060000,807,807,807,807,2
20240110,113900,93058386,807,807,807,807,0
20240110,113800,93058386,807,807,807,807,0
20240110,113700,93058386,807,807,807,807,0
20240110,113600,93058386,807,807,807,807,150
20240110,113500,92937336,807,807,807,807,12
20240110,113400,92927652,806,806,806,806,380
20240110,113300,92621372,806,806,806,805,4616
20240110,113200,88903113,806,806,806,806,337
20240110,113100,88631491,806,806,806,806,337
20240110,113000,88359869,806,806,806,806,314
20240110,112900,88106785,805,806,806,805,340
20240110,112800,87833082,806,806,807,806,815
20240110,112700,87176152,807,806,807,806,1198
20240110,112600,86210313,806,806,806,806,341
20240110,112500,85935467,806,806,806,806,340
20240110,112400,85661427,806,806,806,806,5340
20240110,112300,81357387,806,806,806,806,341
20240110,112200,81082541,807,807,807,807,298
20240110,112100,80842055,808,807,808,807,352
20240110,112000,80557980,808,807,808,807,351
20240110,111900,80274713,807,808,808,807,345
20240110,111800,79996293,807,807,807,807,0
20240110,111700,79996293,807,807,807,807,341
20240110,111600,79721106,807,808,808,807,10
20240110,111500,79713034,808,808,808,808,341
20240110,111400,79437506,806,806,806,806,0
20240110,111300,79437506,806,806,806,806,0
20240110,111200,79437506,806,806,806,806,18
20240110,111100,79422998,809,808,809,808,100
20240110,111000,79342111,806,806,806,806,0
20240110,110900,79342111,806,806,806,806,2
20240110,110800,79340499,811,808,811,806,3490
20240110,110700,76518332,808,808,808,807,569
20240110,110600,76059143,807,807,807,807,341
20240110,110500,75783956,807,807,807,807,2000
20240110,110400,74169956,807,807,807,807,1486
20240110,110300,72970754,806,807,808,806,1723
20240110,110200,71580624,807,807,807,807,341
20240110,110100,71305437,807,807,807,807,687
20240110,110000,70751028,807,807,807,807,341
20240110,105900,70475841,807,807,807,807,341
20240110,105800,70200654,807,807,808,807,841
20240110,105700,69521467,807,807,807,807,1
20240110,105600,69520660,808,809,809,808,349
20240110,105500,69238658,808,808,808,808,3669
20240110,105400,66274106,809,809,809,809,1988
20240110,105300,64665814,810,810,810,810,4972
20240110,105200,60638494,810,810,810,810,0
20240110,105100,60638494,810,810,810,810,356
20240110,105000,60350134,810,810,810,810,492
20240110,104900,59951614,810,811,811,810,506
20240110,104800,59541604,811,810,811,810,389
20240110,104700,59226482,811,812,812,811,438
20240110,104600,58870964,811,811,811,811,680
20240110,104500,58319484,811,811,811,811,600
20240110,104400,57832884,811,810,811,810,366
20240110,104300,57536414,811,810,811,810,823
20240110,104200,56869704,811,810,811,810,369
20240110,104100,56570801,811,811,811,810,448
20240110,104000,56207829,811,810,811,810,361
20240110,103900,55915414,810,810,810,810,0
20240110,103800,55915414,810,810,810,810,356
20240110,103700,55627054,810,811,811,810,1479
20240110,103600,54428941,810,811,811,810,397
20240110,103500,54107331,810,810,810,810,356
20240110,103400,53818971,811,811,811,811,308
20240110,103300,53569183,811,811,811,811,356
20240110,103200,53280467,812,812,812,811,358
20240110,103100,52990127,811,811,811,811,1307
20240110,103000,51930150,811,811,811,811,360
20240110,102900,51638190,811,811,811,811,359
20240110,102800,51347041,811,811,811,811,360
20240110,102700,51055081,811,811,811,811,360
20240110,102600,50763121,812,812,812,812,15
20240110,102500,50750941,811,811,811,811,2046
20240110,102400,49091635,811,811,811,811,1060
20240110,102300,48231975,812,812,812,812,76
20240110,102200,48170263,811,811,811,811,360
20240110,102100,47878303,811,811,811,811,359
20240110,102000,47587154,812,812,812,812,284
20240110,101900,47356546,812,812,812,812,360
20240110,101800,47064226,813,812,813,812,365
20240110,101700,46767841,812,812,812,812,360
20240110,101600,46475521,812,812,812,812,628
20240110,101500,45965585,812,811,812,811,468
20240110,101400,45585928,811,811,811,811,5000
20240110,101300,41530928,815,815,815,815,0
20240110,101200,41530928,815,812,815,812,1344
20240110,101100,40437768,813,813,813,813,0
20240110,101000,40437768,813,813,814,813,402
20240110,100900,40110941,812,812,812,812,0
20240110,100800,40110941,812,812,812,812,521
20240110,100700,39687889,813,812,813,812,439
20240110,100600,39331361,812,811,812,811,689
20240110,100500,38772272,812,811,812,811,388
20240110,100400,38457594,811,811,811,811,378
20240110,100300,38151036,812,812,812,812,58
20240110,100200,38103940,812,811,812,811,520
20240110,100100,37682078,812,812,812,812,237
20240110,100000,37489634,815,812,815,812,212
20240110,095900,37317226,812,812,812,812,378
20240110,095800,37010290,812,813,813,812,388
20240110,095700,36695224,812,812,812,812,520
20240110,095600,36272984,812,812,812,812,378
20240110,095500,35966048,813,813,813,812,1292
20240110,095400,34916030,814,814,814,814,4232
20240110,095300,31471182,815,815,815,815,1274
20240110,095200,30432872,815,815,815,815,589
20240110,095100,29952837,815,815,815,815,641
20240110,095000,29430422,814,814,814,814,385
20240110,094900,29117032,815,815,815,815,128
20240110,094800,29012712,815,815,815,815,384
20240110,094700,28699752,815,815,815,815,28
20240110,094600,28676932,818,818,818,818,0
20240110,094500,28676932,818,816,818,816,3067
20240110,094400,26174258,821,821,821,821,0
20240110,094300,26174258,821,821,821,821,0
20240110,094200,26174258,821,817,821,817,1075
20240110,094100,25294756,817,815,817,815,1332
20240110,094000,24207270,816,816,816,814,1039
20240110,093900,23359522,817,817,817,817,0
20240110,093800,23359522,817,817,817,815,9
20240110,093700,23352175,815,815,815,815,0
20240110,093600,23352175,815,815,815,815,0
20240110,093500,23352175,815,815,815,815,0
20240110,093400,23352175,815,812,823,812,1401
20240110,093300,22212363,814,814,814,814,0
20240110,093200,22212363,814,814,814,814,200
20240110,093100,22049563,815,811,815,811,2000
20240110,093000,20423822,811,811,811,811,500
20240110,092900,20018322,812,812,812,812,10
20240110,092800,20010202,812,812,812,812,31
20240110,092700,19985030,814,814,814,814,1
20240110,092600,19984216,815,815,815,815,1042
20240110,092500,19134986,815,810,815,810,2723
20240110,092400,16926512,810,810,810,810,396
20240110,092300,16605752,811,811,811,811,108
20240110,092200,16518164,812,812,812,812,0
20240110,092100,16518164,812,812,813,812,548
20240110,092000,16073141,813,810,813,810,1278
20240110,091900,15035816,810,811,811,810,620
20240110,091800,14533526,811,811,811,811,0
20240110,091700,14533526,811,811,811,811,1000
20240110,091600,13722526,810,810,810,810,2632
20240110,091500,11590606,810,812,813,810,4120
20240110,091400,8249572,812,813,813,812,640
20240110,091300,7729454,813,813,813,813,399
20240110,091200,7405067,813,815,815,813,377
20240110,091100,7098559,815,815,815,815,1
20240110,091000,7097744,824,813,824,813,1399
20240110,090900,5951447,813,816,816,813,3702
20240110,090800,2937953,817,817,817,817,82
20240110,090700,2870959,822,822,822,822,251
20240110,090600,2664637,822,822,822,822,100
20240110,090500,2582437,816,822,823,816,542
20240110,090400,2137703,822,819,823,818,407
20240110,090300,1803351,816,817,817,816,1389
20240110,090200,669922,814,814,814,814,0
20240110,090100,669922,814,814,814,814,0
20240110,090000,669922,814,814,814,814,823