stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203900,68583171,810,810,810,810,135
20240116,203800,68583171,810,810,810,810,0
20240116,203700,68583171,810,810,810,810,0
20240116,203600,68583171,810,810,810,810,0
20240116,203500,68583171,810,810,810,810,0
20240116,203400,68583171,810,810,810,810,0
20240116,203300,68583171,810,810,810,810,0
20240116,203200,68583171,810,810,810,810,0
20240116,203100,68583171,810,810,810,810,0
20240116,203000,68583171,810,810,810,810,0
20240116,202900,68583171,810,810,810,810,0
20240116,202800,68583171,810,810,810,810,0
20240116,202700,68583171,810,810,810,810,0
20240116,202600,68583171,810,810,810,810,0
20240116,202500,68583171,810,810,810,810,0
20240116,202400,68583171,810,810,810,810,0
20240116,202300,68583171,810,810,810,810,0
20240116,202200,68583171,810,810,810,810,0
20240116,202100,68583171,810,810,810,810,0
20240116,202000,68583171,810,810,810,810,0
20240116,201900,68583171,810,810,810,810,0
20240116,201800,68583171,810,810,810,810,0
20240116,201700,68583171,810,810,810,810,0
20240116,201600,68583171,810,810,810,810,0
20240116,201500,68583171,810,810,810,810,0
20240116,201400,68583171,810,810,810,810,0
20240116,201300,68583171,810,810,810,810,0
20240116,201200,68583171,810,810,810,810,0
20240116,201100,68583171,810,810,810,810,0
20240116,201000,68583171,810,810,810,810,0
20240116,200900,68583171,810,810,810,810,135
20240116,200800,68583171,810,810,810,810,0
20240116,200700,68583171,810,810,810,810,0
20240116,200600,68583171,810,810,810,810,0
20240116,200500,68583171,810,810,810,810,0
20240116,200400,68583171,810,810,810,810,0
20240116,200300,68583171,810,810,810,810,0
20240116,200200,68583171,810,810,810,810,0
20240116,200100,68583171,810,810,810,810,0
20240116,200000,68583171,810,810,810,810,0
20240116,195900,68583171,810,810,810,810,0
20240116,195800,68583171,810,810,810,810,0
20240116,195700,68583171,810,810,810,810,0
20240116,195600,68583171,810,810,810,810,0
20240116,195500,68583171,810,810,810,810,0
20240116,195400,68583171,810,810,810,810,0
20240116,195300,68583171,810,810,810,810,0
20240116,195200,68583171,810,810,810,810,0
20240116,195100,68583171,810,810,810,810,0
20240116,195000,68583171,810,810,810,810,0
20240116,194900,68583171,810,810,810,810,0
20240116,194800,68583171,810,810,810,810,0
20240116,194700,68583171,810,810,810,810,0
20240116,194600,68583171,810,810,810,810,0
20240116,194500,68583171,810,810,810,810,0
20240116,194400,68583171,810,810,810,810,0
20240116,194300,68583171,810,810,810,810,0
20240116,194200,68583171,810,810,810,810,0
20240116,194100,68583171,810,810,810,810,0
20240116,194000,68583171,810,810,810,810,0
20240116,193900,68583171,810,810,810,810,135
20240116,193800,68583171,810,810,810,810,0
20240116,193700,68583171,810,810,810,810,0
20240116,193600,68583171,810,810,810,810,0
20240116,193500,68583171,810,810,810,810,0
20240116,193400,68583171,810,810,810,810,0
20240116,193300,68583171,810,810,810,810,0
20240116,193200,68583171,810,810,810,810,0
20240116,193100,68583171,810,810,810,810,0
20240116,193000,68583171,810,810,810,810,0
20240116,192900,68583171,810,810,810,810,0
20240116,192800,68583171,810,810,810,810,0
20240116,192700,68583171,810,810,810,810,0
20240116,192600,68583171,810,810,810,810,0
20240116,192500,68583171,810,810,810,810,0
20240116,192400,68583171,810,810,810,810,0
20240116,192300,68583171,810,810,810,810,0
20240116,192200,68583171,810,810,810,810,0
20240116,192100,68583171,810,810,810,810,0
20240116,192000,68583171,810,810,810,810,0
20240116,191900,68583171,810,810,810,810,0
20240116,191800,68583171,810,810,810,810,0
20240116,191700,68583171,810,810,810,810,0
20240116,191600,68583171,810,810,810,810,0
20240116,191500,68583171,810,810,810,810,0
20240116,191400,68583171,810,810,810,810,0
20240116,191300,68583171,810,810,810,810,0
20240116,191200,68583171,810,810,810,810,0
20240116,191100,68583171,810,810,810,810,0
20240116,191000,68583171,810,810,810,810,0
20240116,190900,68583171,810,810,810,810,135
20240116,190800,68583171,810,810,810,810,0
20240116,190700,68583171,810,810,810,810,0
20240116,190600,68583171,810,810,810,810,0
20240116,190500,68583171,810,810,810,810,0
20240116,190400,68583171,810,810,810,810,0
20240116,190300,68583171,810,810,810,810,0
20240116,190200,68583171,810,810,810,810,0
20240116,190100,68583171,810,810,810,810,0
20240116,190000,68583171,810,810,810,810,0
20240116,185900,68583171,810,810,810,810,0
20240116,185800,68583171,810,810,810,810,0
20240116,185700,68583171,810,810,810,810,0
20240116,185600,68583171,810,810,810,810,0
20240116,185500,68583171,810,810,810,810,0
20240116,185400,68583171,810,810,810,810,0
20240116,185300,68583171,810,810,810,810,0
20240116,185200,68583171,810,810,810,810,0
20240116,185100,68583171,810,810,810,810,0
20240116,185000,68583171,810,810,810,810,0
20240116,184900,68583171,810,810,810,810,0
20240116,184800,68583171,810,810,810,810,0
20240116,184700,68583171,810,810,810,810,0
20240116,184600,68583171,810,810,810,810,0
20240116,184500,68583171,810,810,810,810,0
20240116,184400,68583171,810,810,810,810,0
20240116,184300,68583171,810,810,810,810,0
20240116,184200,68583171,810,810,810,810,0
20240116,184100,68583171,810,810,810,810,0
20240116,184000,68583171,810,810,810,810,0
20240116,183900,68583171,810,810,810,810,135
20240116,183800,68583171,810,810,810,810,0
20240116,183700,68583171,810,810,810,810,0
20240116,183600,68583171,810,810,810,810,0
20240116,183500,68583171,810,810,810,810,0
20240116,183400,68583171,810,810,810,810,0
20240116,183300,68583171,810,810,810,810,0
20240116,183200,68583171,810,810,810,810,0
20240116,183100,68583171,810,810,810,810,0
20240116,183000,68583171,810,810,810,810,0
20240116,182900,68583171,810,810,810,810,0
20240116,182800,68583171,810,810,810,810,0
20240116,182700,68583171,810,810,810,810,0
20240116,182600,68583171,810,810,810,810,0
20240116,182500,68583171,810,810,810,810,0
20240116,182400,68583171,810,810,810,810,0
20240116,182300,68583171,810,810,810,810,0
20240116,182200,68583171,810,810,810,810,0
20240116,182100,68583171,810,810,810,810,0
20240116,182000,68583171,810,810,810,810,0
20240116,181900,68583171,810,810,810,810,0
20240116,181800,68583171,810,810,810,810,0
20240116,181700,68583171,810,810,810,810,0
20240116,181600,68583171,810,810,810,810,0
20240116,181500,68583171,810,810,810,810,0
20240116,181400,68583171,810,810,810,810,0
20240116,181300,68583171,810,810,810,810,0
20240116,181200,68583171,810,810,810,810,0
20240116,181100,68583171,810,810,810,810,0
20240116,181000,68583171,810,810,810,810,0
20240116,180900,68583171,810,810,810,810,135
20240116,180800,68583171,810,810,810,810,0
20240116,180700,68583171,810,810,810,810,0
20240116,180600,68583171,810,810,810,810,0
20240116,180500,68583171,810,810,810,810,0
20240116,180400,68583171,810,810,810,810,0
20240116,180300,68583171,810,810,810,810,0
20240116,180200,68583171,810,810,810,810,0
20240116,180100,68583171,810,810,810,810,0
20240116,180000,68583171,810,810,810,810,0
20240116,175900,68583171,810,810,810,810,0
20240116,175800,68583171,810,810,810,810,0
20240116,175700,68583171,810,810,810,810,0
20240116,175600,68583171,810,810,810,810,0
20240116,175500,68583171,810,810,810,810,0
20240116,175400,68583171,810,810,810,810,0
20240116,175300,68583171,810,810,810,810,0
20240116,175200,68583171,810,810,810,810,0
20240116,175100,68583171,810,810,810,810,0
20240116,175000,68583171,810,810,810,810,0
20240116,174900,68583171,810,810,810,810,0
20240116,174800,68583171,810,810,810,810,0
20240116,174700,68583171,810,810,810,810,0
20240116,174600,68583171,810,810,810,810,0
20240116,174500,68583171,810,810,810,810,0
20240116,174400,68583171,810,810,810,810,0
20240116,174300,68583171,810,810,810,810,0
20240116,174200,68583171,810,810,810,810,0
20240116,174100,68583171,810,810,810,810,0
20240116,174000,68583171,810,810,810,810,0
20240116,173900,68583171,810,810,810,810,135
20240116,173800,68583171,810,810,810,810,0
20240116,173700,68583171,810,810,810,810,0
20240116,173600,68583171,810,810,810,810,0
20240116,173500,68583171,810,810,810,810,0
20240116,173400,68583171,810,810,810,810,0
20240116,173300,68583171,810,810,810,810,0
20240116,173200,68583171,810,810,810,810,0
20240116,173100,68583171,810,810,810,810,0
20240116,173000,68583171,810,810,810,810,0
20240116,172900,68583171,810,810,810,810,0
20240116,172800,68583171,810,810,810,810,0
20240116,172700,68583171,810,810,810,810,0
20240116,172600,68583171,810,810,810,810,0
20240116,172500,68583171,810,810,810,810,0
20240116,172400,68583171,810,810,810,810,0
20240116,172300,68583171,810,810,810,810,0
20240116,172200,68583171,810,810,810,810,0
20240116,172100,68583171,810,810,810,810,0
20240116,172000,68583171,810,810,810,810,0
20240116,171900,68583171,810,810,810,810,0
20240116,171800,68583171,810,810,810,810,0
20240116,171700,68583171,810,810,810,810,0
20240116,171600,68583171,810,810,810,810,0
20240116,171500,68583171,810,810,810,810,0
20240116,171400,68583171,810,810,810,810,0
20240116,171300,68583171,810,810,810,810,0
20240116,171200,68583171,810,810,810,810,0
20240116,171100,68583171,810,810,810,810,0
20240116,171000,68583171,810,810,810,810,0
20240116,170900,68583171,810,810,810,810,135
20240116,170800,68583171,810,810,810,810,0
20240116,170700,68583171,810,810,810,810,0
20240116,170600,68583171,810,810,810,810,0
20240116,170500,68583171,810,810,810,810,0
20240116,170400,68583171,810,810,810,810,0
20240116,170300,68583171,810,810,810,810,0
20240116,170200,68583171,810,810,810,810,0
20240116,170100,68583171,810,810,810,810,0
20240116,170000,68583171,810,810,810,810,0
20240116,165900,68583171,810,810,810,810,0
20240116,165800,68583171,810,810,810,810,0
20240116,165700,68583171,810,810,810,810,0
20240116,165600,68583171,810,810,810,810,0
20240116,165500,68583171,810,810,810,810,0
20240116,165400,68583171,810,810,810,810,0
20240116,165300,68583171,810,810,810,810,0
20240116,165200,68583171,810,810,810,810,0
20240116,165100,68583171,810,810,810,810,0
20240116,165000,68583171,810,810,810,810,0
20240116,164900,68583171,810,810,810,810,0
20240116,164800,68583171,810,810,810,810,0
20240116,164700,68583171,810,810,810,810,0
20240116,164600,68583171,810,810,810,810,0
20240116,164500,68583171,810,810,810,810,0
20240116,164400,68583171,810,810,810,810,0
20240116,164300,68583171,810,810,810,810,0
20240116,164200,68583171,810,810,810,810,0
20240116,164100,68583171,810,810,810,810,0
20240116,164000,68583171,810,810,810,810,0
20240116,163900,68583171,810,810,810,810,135
20240116,163800,68583171,810,810,810,810,0
20240116,163700,68583171,810,810,810,810,0
20240116,163600,68583171,810,810,810,810,0
20240116,163500,68583171,810,810,810,810,0
20240116,163400,68583171,810,810,810,810,0
20240116,163300,68583171,810,810,810,810,0
20240116,163200,68583171,810,810,810,810,0
20240116,163100,68583171,810,810,810,810,0
20240116,163000,68583171,810,810,810,810,0
20240116,162900,68583171,810,810,810,810,0
20240116,162800,68583171,810,810,810,810,0
20240116,162700,68583171,810,810,810,810,0
20240116,162600,68583171,810,810,810,810,0
20240116,162500,68583171,810,810,810,810,0
20240116,162400,68583171,810,810,810,810,0
20240116,162300,68583171,810,810,810,810,0
20240116,162200,68583171,810,810,810,810,0
20240116,162100,68583171,810,810,810,810,0
20240116,162000,68583171,810,810,810,810,0
20240116,161900,68583171,810,810,810,810,0
20240116,161800,68583171,810,810,810,810,0
20240116,161700,68583171,810,810,810,810,0
20240116,161600,68583171,810,810,810,810,0
20240116,161500,68583171,810,810,810,810,0
20240116,161400,68583171,810,810,810,810,0
20240116,161300,68583171,810,810,810,810,0
20240116,161200,68583171,810,810,810,810,0
20240116,161100,68583171,810,810,810,810,0
20240116,161000,68583171,810,810,810,810,0
20240116,160900,68583171,810,810,810,810,135
20240116,160800,68583171,810,810,810,810,0
20240116,160700,68583171,810,810,810,810,0
20240116,160600,68583171,810,810,810,810,0
20240116,160500,68583171,810,810,810,810,0
20240116,160400,68583171,810,810,810,810,0
20240116,160300,68583171,810,810,810,810,0
20240116,160200,68583171,810,810,810,810,0
20240116,160100,68583171,810,810,810,810,0
20240116,160000,68583171,810,810,810,810,0
20240116,155900,68583171,810,810,810,810,0
20240116,155800,68583171,810,810,810,810,0
20240116,155700,68583171,810,810,810,810,0
20240116,155600,68583171,810,810,810,810,0
20240116,155500,68583171,810,810,810,810,0
20240116,155400,68583171,810,810,810,810,0
20240116,155300,68583171,810,810,810,810,0
20240116,155200,68583171,810,810,810,810,0
20240116,155100,68583171,810,810,810,810,0
20240116,155000,68583171,810,810,810,810,0
20240116,154900,68583171,810,810,810,810,0
20240116,154800,68583171,810,810,810,810,0
20240116,154700,68583171,810,810,810,810,0
20240116,154600,68583171,810,810,810,810,0
20240116,154500,68583171,810,810,810,810,0
20240116,154400,68583171,810,810,810,810,0
20240116,154300,68583171,810,810,810,810,0
20240116,154200,68583171,810,810,810,810,0
20240116,154100,68583171,810,810,810,810,0
20240116,154000,68583171,810,810,810,810,0
20240116,153900,68583171,810,810,810,810,135
20240116,153800,68583171,810,810,810,810,0
20240116,153700,68583171,810,810,810,810,0
20240116,153600,68583171,810,810,810,810,0
20240116,153500,68583171,810,810,810,810,0
20240116,153400,68583171,810,810,810,810,0
20240116,153300,68583171,810,810,810,810,0
20240116,153200,68583171,810,810,810,810,0
20240116,153100,68583171,810,810,810,810,0
20240116,153000,68583171,810,810,810,810,135
20240116,152900,68473821,809,809,809,809,0
20240116,152800,68473821,809,809,809,809,0
20240116,152700,68473821,809,809,809,809,0
20240116,152600,68473821,809,809,809,809,0
20240116,152500,68473821,809,809,809,809,0
20240116,152400,68473821,809,809,809,809,0
20240116,152300,68473821,809,809,809,809,0
20240116,152200,68473821,809,809,809,809,0
20240116,152100,68473821,809,809,809,809,0
20240116,152000,68473821,809,809,809,809,0
20240116,151900,68473821,809,809,809,809,20
20240116,151800,68457641,809,809,809,809,0
20240116,151700,68457641,809,809,809,809,0
20240116,151600,68457641,809,809,809,809,4
20240116,151500,68454405,809,809,809,809,0
20240116,151400,68454405,809,809,809,809,0
20240116,151300,68454405,809,809,809,809,0
20240116,151200,68454405,809,809,809,809,0
20240116,151100,68454405,809,809,809,809,0
20240116,151000,68454405,809,809,809,809,0
20240116,150900,68454405,809,809,809,809,0
20240116,150800,68454405,809,809,809,809,0
20240116,150700,68454405,809,809,809,809,0
20240116,150600,68454405,809,809,809,809,2
20240116,150500,68452787,809,809,809,809,0
20240116,150400,68452787,809,809,809,809,0
20240116,150300,68452787,809,809,809,809,10
20240116,150200,68444697,809,809,809,809,0
20240116,150100,68444697,809,809,809,809,0
20240116,150000,68444697,809,809,809,809,0
20240116,145900,68444697,809,809,809,809,0
20240116,145800,68444697,809,809,809,809,0
20240116,145700,68444697,809,809,809,809,0
20240116,145600,68444697,809,809,809,809,0
20240116,145500,68444697,809,809,809,809,2
20240116,145400,68443079,809,809,809,809,20
20240116,145300,68426899,811,811,811,811,0
20240116,145200,68426899,811,811,811,811,0
20240116,145100,68426899,811,811,811,811,0
20240116,145000,68426899,811,811,811,811,0
20240116,144900,68426899,811,811,811,811,0
20240116,144800,68426899,811,811,811,811,0
20240116,144700,68426899,811,811,811,811,0
20240116,144600,68426899,811,811,811,811,0
20240116,144500,68426899,811,811,811,811,0
20240116,144400,68426899,811,811,811,811,0
20240116,144300,68426899,811,811,811,811,0
20240116,144200,68426899,811,811,811,811,0
20240116,144100,68426899,811,811,811,811,0
20240116,144000,68426899,811,811,811,811,0
20240116,143900,68426899,811,811,811,811,600
20240116,143800,67940299,811,811,811,811,0
20240116,143700,67940299,811,811,811,811,300
20240116,143600,67696999,805,805,805,805,0
20240116,143500,67696999,805,805,805,805,0
20240116,143400,67696999,805,805,805,805,0
20240116,143300,67696999,805,805,805,805,80
20240116,143200,67632599,804,804,804,804,700
20240116,143100,67069799,804,805,805,804,2500
20240116,143000,65057712,805,806,806,805,7346
20240116,142900,59142949,806,807,807,806,2000
20240116,142800,57530514,807,809,809,807,6000
20240116,142700,52687493,811,811,811,811,0
20240116,142600,52687493,811,811,811,811,0
20240116,142500,52687493,811,811,811,811,0
20240116,142400,52687493,811,811,811,811,0
20240116,142300,52687493,811,811,811,811,0
20240116,142200,52687493,811,811,811,811,0
20240116,142100,52687493,811,811,811,811,0
20240116,142000,52687493,811,811,811,811,0
20240116,141900,52687493,811,811,811,811,0
20240116,141800,52687493,811,811,811,811,0
20240116,141700,52687493,811,811,811,811,0
20240116,141600,52687493,811,811,811,811,0
20240116,141500,52687493,811,811,811,811,0
20240116,141400,52687493,811,811,811,811,0
20240116,141300,52687493,811,811,811,811,11
20240116,141200,52678572,811,811,811,811,0
20240116,141100,52678572,811,811,811,811,9
20240116,141000,52671273,811,811,811,811,0
20240116,140900,52671273,811,811,811,811,0
20240116,140800,52671273,811,811,811,811,0
20240116,140700,52671273,811,811,811,811,0
20240116,140600,52671273,811,811,811,811,10
20240116,140500,52663163,812,812,812,812,291
20240116,140400,52426871,807,807,807,807,0
20240116,140300,52426871,807,807,807,807,0
20240116,140200,52426871,807,807,807,807,0
20240116,140100,52426871,807,807,807,807,0
20240116,140000,52426871,807,807,807,807,0
20240116,135900,52426871,807,807,807,807,0
20240116,135800,52426871,807,807,807,807,0
20240116,135700,52426871,807,807,807,807,0
20240116,135600,52426871,807,807,807,807,0
20240116,135500,52426871,807,807,807,807,0
20240116,135400,52426871,807,807,807,807,0
20240116,135300,52426871,807,807,807,807,0
20240116,135200,52426871,807,807,807,807,0
20240116,135100,52426871,807,807,807,807,0
20240116,135000,52426871,807,807,807,807,0
20240116,134900,52426871,807,807,807,807,0
20240116,134800,52426871,807,807,807,807,0
20240116,134700,52426871,807,807,807,807,0
20240116,134600,52426871,807,807,807,807,0
20240116,134500,52426871,807,807,807,807,0
20240116,134400,52426871,807,807,807,807,1
20240116,134300,52426064,807,807,807,807,0
20240116,134200,52426064,807,807,807,807,0
20240116,134100,52426064,807,807,807,807,0
20240116,134000,52426064,807,807,807,807,0
20240116,133900,52426064,807,807,807,807,421
20240116,133800,52086317,807,807,807,807,0
20240116,133700,52086317,807,807,807,807,0
20240116,133600,52086317,807,807,807,807,0
20240116,133500,52086317,807,807,807,807,0
20240116,133400,52086317,807,807,807,807,0
20240116,133300,52086317,807,807,807,807,0
20240116,133200,52086317,807,807,807,807,0
20240116,133100,52086317,807,807,807,807,0
20240116,133000,52086317,807,807,807,807,0
20240116,132900,52086317,807,807,807,807,0
20240116,132800,52086317,807,808,808,807,1000
20240116,132700,51279049,811,811,811,811,2356
20240116,132600,49368333,811,811,811,811,1
20240116,132500,49367522,811,811,811,811,0
20240116,132400,49367522,811,811,811,811,0
20240116,132300,49367522,811,811,811,811,0
20240116,132200,49367522,811,811,811,811,0
20240116,132100,49367522,811,811,811,811,0
20240116,132000,49367522,811,811,811,811,100
20240116,131900,49286422,808,808,808,808,0
20240116,131800,49286422,808,808,808,808,0
20240116,131700,49286422,808,810,810,808,2441
20240116,131600,47312518,810,810,810,810,0
20240116,131500,47312518,810,810,810,810,1
20240116,131400,47311708,810,810,810,810,0
20240116,131300,47311708,810,810,810,810,0
20240116,131200,47311708,810,810,810,810,0
20240116,131100,47311708,810,810,810,810,20
20240116,131000,47295508,811,811,811,811,2
20240116,130900,47293886,812,811,812,811,674
20240116,130800,46747271,811,811,811,811,0
20240116,130700,46747271,811,811,811,811,124
20240116,130600,46646707,811,811,811,811,1
20240116,130500,46645896,810,810,810,810,0
20240116,130400,46645896,810,811,811,810,1014
20240116,130300,45824554,811,811,811,811,4
20240116,130200,45821310,811,811,811,811,0
20240116,130100,45821310,811,811,811,811,0
20240116,130000,45821310,811,811,811,811,1716
20240116,125900,44429634,811,811,811,811,0
20240116,125800,44429634,811,811,811,811,0
20240116,125700,44429634,811,811,811,811,4
20240116,125600,44426390,811,811,811,811,0
20240116,125500,44426390,811,811,811,811,0
20240116,125400,44426390,811,811,811,811,0
20240116,125300,44426390,811,811,811,811,0
20240116,125200,44426390,811,811,811,811,0
20240116,125100,44426390,811,811,811,811,0
20240116,125000,44426390,811,811,811,811,1000
20240116,124900,43615390,811,811,811,811,0
20240116,124800,43615390,811,811,811,811,0
20240116,124700,43615390,811,811,811,811,1505
20240116,124600,42394835,811,811,811,811,0
20240116,124500,42394835,811,811,811,811,0
20240116,124400,42394835,811,811,811,811,0
20240116,124300,42394835,811,811,811,811,0
20240116,124200,42394835,811,811,811,811,0
20240116,124100,42394835,811,811,811,811,5
20240116,124000,42390780,810,810,810,810,0
20240116,123900,42390780,810,810,810,810,0
20240116,123800,42390780,810,810,810,810,1
20240116,123700,42389970,810,810,810,810,0
20240116,123600,42389970,810,810,810,810,0
20240116,123500,42389970,810,810,810,810,0
20240116,123400,42389970,810,810,810,810,0
20240116,123300,42389970,810,810,810,810,0
20240116,123200,42389970,810,810,810,810,0
20240116,123100,42389970,810,810,810,810,0
20240116,123000,42389970,810,810,810,810,0
20240116,122900,42389970,810,810,810,810,0
20240116,122800,42389970,810,810,810,810,0
20240116,122700,42389970,810,810,810,810,0
20240116,122600,42389970,810,810,810,810,280
20240116,122500,42163170,809,809,809,809,100
20240116,122400,42082270,809,809,809,809,0
20240116,122300,42082270,809,809,809,809,0
20240116,122200,42082270,809,809,809,809,0
20240116,122100,42082270,809,809,809,809,0
20240116,122000,42082270,809,809,809,809,0
20240116,121900,42082270,809,809,809,809,0
20240116,121800,42082270,809,809,809,809,1
20240116,121700,42081461,809,809,809,809,0
20240116,121600,42081461,809,809,809,809,0
20240116,121500,42081461,809,809,809,809,0
20240116,121400,42081461,809,809,809,809,0
20240116,121300,42081461,809,809,809,809,0
20240116,121200,42081461,809,809,809,809,0
20240116,121100,42081461,809,809,809,809,0
20240116,121000,42081461,809,809,809,809,70
20240116,120900,42024831,809,809,809,809,0
20240116,120800,42024831,809,809,809,809,10
20240116,120700,42016741,810,810,810,810,0
20240116,120600,42016741,810,810,810,810,0
20240116,120500,42016741,810,810,810,810,2
20240116,120400,42015121,810,810,810,810,1000
20240116,120300,41205121,811,811,811,811,0
20240116,120200,41205121,811,811,811,811,0
20240116,120100,41205121,811,811,811,811,0
20240116,120000,41205121,811,811,811,811,0
20240116,115900,41205121,811,809,811,809,4000
20240116,115800,37965740,809,809,809,809,0
20240116,115700,37965740,809,809,809,809,0
20240116,115600,37965740,809,809,809,809,0
20240116,115500,37965740,809,809,809,809,0
20240116,115400,37965740,809,809,809,809,0
20240116,115300,37965740,809,809,809,809,0
20240116,115200,37965740,809,809,809,809,0
20240116,115100,37965740,809,809,809,809,0
20240116,115000,37965740,809,809,809,809,0
20240116,114900,37965740,809,809,809,809,0
20240116,114800,37965740,809,809,809,809,0
20240116,114700,37965740,809,809,809,809,0
20240116,114600,37965740,809,809,809,809,0
20240116,114500,37965740,809,809,809,809,0
20240116,114400,37965740,809,809,809,809,0
20240116,114300,37965740,809,809,809,809,0
20240116,114200,37965740,809,809,809,809,30
20240116,114100,37941470,810,810,810,810,0
20240116,114000,37941470,810,810,810,810,0
20240116,113900,37941470,810,810,810,810,0
20240116,113800,37941470,810,807,810,805,761
20240116,113700,37328855,808,808,808,808,0
20240116,113600,37328855,808,808,808,808,0
20240116,113500,37328855,808,808,808,808,0
20240116,113400,37328855,808,809,809,808,2
20240116,113300,37327238,808,808,810,808,21
20240116,113200,37310236,807,807,807,807,2998
20240116,113100,34890850,805,806,806,805,1118
20240116,113000,33990858,807,807,807,807,0
20240116,112900,33990858,807,807,807,807,8
20240116,112800,33984402,807,807,807,807,0
20240116,112700,33984402,807,807,807,807,2
20240116,112600,33982788,807,807,807,807,0
20240116,112500,33982788,807,807,807,807,0
20240116,112400,33982788,807,807,807,807,0
20240116,112300,33982788,807,807,807,807,0
20240116,112200,33982788,807,807,807,807,0
20240116,112100,33982788,807,807,807,807,0
20240116,112000,33982788,807,807,807,807,0
20240116,111900,33982788,807,807,807,807,4
20240116,111800,33979560,807,807,807,807,4
20240116,111700,33976332,807,807,807,807,7
20240116,111600,33970683,807,807,807,807,1
20240116,111500,33969876,805,805,805,805,0
20240116,111400,33969876,805,805,805,805,0
20240116,111300,33969876,805,805,805,805,0
20240116,111200,33969876,805,805,805,805,0
20240116,111100,33969876,805,805,805,805,101
20240116,111000,33888571,805,805,805,805,10
20240116,110900,33880521,804,804,804,804,2450
20240116,110800,31910721,805,805,805,805,0
20240116,110700,31910721,805,806,806,805,3829
20240116,110600,28828373,807,807,807,807,0
20240116,110500,28828373,807,807,807,807,0
20240116,110400,28828373,807,807,807,807,0
20240116,110300,28828373,807,807,807,807,8
20240116,110200,28821917,807,807,807,807,3
20240116,110100,28819496,807,807,807,807,89
20240116,110000,28747673,807,807,807,807,0
20240116,105900,28747673,807,807,807,807,0
20240116,105800,28747673,807,807,807,807,0
20240116,105700,28747673,807,807,807,807,0
20240116,105600,28747673,807,807,807,807,0
20240116,105500,28747673,807,807,807,807,0
20240116,105400,28747673,807,807,807,807,0
20240116,105300,28747673,807,807,807,807,0
20240116,105200,28747673,807,807,807,807,0
20240116,105100,28747673,807,807,807,807,0
20240116,105000,28747673,807,807,807,807,0
20240116,104900,28747673,807,807,807,807,0
20240116,104800,28747673,807,808,808,807,2
20240116,104700,28746058,805,805,805,805,0
20240116,104600,28746058,805,805,805,805,0
20240116,104500,28746058,805,805,805,805,0
20240116,104400,28746058,805,805,805,805,134
20240116,104300,28638188,805,805,805,805,0
20240116,104200,28638188,805,805,805,805,0
20240116,104100,28638188,805,805,805,805,0
20240116,104000,28638188,805,805,805,805,2370
20240116,103900,26730338,810,810,810,810,0
20240116,103800,26730338,810,810,810,810,0
20240116,103700,26730338,810,810,810,810,0
20240116,103600,26730338,810,810,810,810,2
20240116,103500,26728718,810,810,810,810,0
20240116,103400,26728718,810,810,810,810,0
20240116,103300,26728718,810,810,810,810,0
20240116,103200,26728718,810,810,810,810,0
20240116,103100,26728718,810,810,810,810,0
20240116,103000,26728718,810,810,810,810,0
20240116,102900,26728718,810,810,810,810,0
20240116,102800,26728718,810,810,810,810,1
20240116,102700,26727908,807,807,807,807,0
20240116,102600,26727908,807,807,807,807,26
20240116,102500,26706926,807,807,807,807,0
20240116,102400,26706926,807,807,807,807,0
20240116,102300,26706926,807,807,807,807,0
20240116,102200,26706926,807,807,807,807,90
20240116,102100,26634296,807,807,807,807,190
20240116,102000,26480966,807,807,807,807,0
20240116,101900,26480966,807,807,807,807,0
20240116,101800,26480966,807,807,807,807,0
20240116,101700,26480966,807,807,807,807,0
20240116,101600,26480966,807,807,807,807,20
20240116,101500,26464826,807,807,807,807,0
20240116,101400,26464826,807,807,807,807,0
20240116,101300,26464826,807,807,807,807,0
20240116,101200,26464826,807,807,807,807,10
20240116,101100,26456756,804,806,806,804,3000
20240116,101000,24042631,806,806,806,806,2
20240116,100900,24041019,805,805,805,805,3800
20240116,100800,20982019,805,805,805,805,2000
20240116,100700,19372019,806,807,807,806,2877
20240116,100600,17052822,807,807,807,807,0
20240116,100500,17052822,807,807,807,807,0
20240116,100400,17052822,807,807,807,807,0
20240116,100300,17052822,807,807,807,807,0
20240116,100200,17052822,807,807,807,807,1500
20240116,100100,15842322,808,808,808,808,0
20240116,100000,15842322,808,808,808,808,0
20240116,095900,15842322,808,808,808,808,0
20240116,095800,15842322,808,808,808,808,1004
20240116,095700,15031090,809,809,809,809,2
20240116,095600,15029472,812,812,812,812,0
20240116,095500,15029472,812,810,812,810,301
20240116,095400,14785062,810,810,810,810,0
20240116,095300,14785062,810,810,810,810,0
20240116,095200,14785062,810,810,810,810,2410
20240116,095100,12832962,810,810,810,810,1800
20240116,095000,11374962,810,813,813,810,5
20240116,094900,11370908,813,813,813,813,734
20240116,094800,10774166,810,810,810,810,0
20240116,094700,10774166,810,810,810,810,0
20240116,094600,10774166,810,810,810,810,0
20240116,094500,10774166,810,810,810,810,0
20240116,094400,10774166,810,810,810,810,0
20240116,094300,10774166,810,810,810,810,0
20240116,094200,10774166,810,810,810,810,2000
20240116,094100,9154166,810,810,810,810,3000
20240116,094000,6724166,810,810,810,810,0
20240116,093900,6724166,810,810,810,810,1
20240116,093800,6723356,810,810,810,810,5
20240116,093700,6719306,810,810,810,810,1
20240116,093600,6718496,807,807,807,807,20
20240116,093500,6702356,807,807,807,807,9
20240116,093400,6695093,807,807,807,807,0
20240116,093300,6695093,807,809,809,807,5
20240116,093200,6691055,806,806,806,806,0
20240116,093100,6691055,806,806,806,806,0
20240116,093000,6691055,806,806,806,806,0
20240116,092900,6691055,806,806,806,806,3
20240116,092800,6688637,807,807,807,807,0
20240116,092700,6688637,807,807,807,806,1145
20240116,092600,5765622,807,807,807,807,0
20240116,092500,5765622,807,807,807,807,1701
20240116,092400,4392915,807,807,807,807,3100
20240116,092300,1891215,807,807,807,807,9
20240116,092200,1883952,806,806,806,806,1011
20240116,092100,1069086,806,806,806,806,0
20240116,092000,1069086,806,806,806,806,0
20240116,091900,1069086,806,806,806,806,0
20240116,091800,1069086,806,806,806,806,0
20240116,091700,1069086,806,806,806,806,1
20240116,091600,1068280,805,805,805,805,0
20240116,091500,1068280,805,805,805,805,0
20240116,091400,1068280,805,805,805,805,0
20240116,091300,1068280,805,805,805,805,0
20240116,091200,1068280,805,805,805,805,0
20240116,091100,1068280,805,805,805,805,0
20240116,091000,1068280,805,805,805,805,0
20240116,090900,1068280,805,805,805,805,0
20240116,090800,1068280,805,805,805,805,95
20240116,090700,991805,805,805,805,805,15
20240116,090600,979730,805,805,805,805,0
20240116,090500,979730,805,805,805,805,881
20240116,090400,270525,807,807,807,807,44
20240116,090300,235017,807,807,807,806,116
20240116,090200,141510,807,807,807,807,0
20240116,090100,141510,807,808,808,807,117
20240116,090000,46980,810,810,810,810,58