stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,203900,61613820,802,802,802,802,1635
20240119,203800,61613820,802,802,802,802,0
20240119,203700,61613820,802,802,802,802,0
20240119,203600,61613820,802,802,802,802,0
20240119,203500,61613820,802,802,802,802,0
20240119,203400,61613820,802,802,802,802,0
20240119,203300,61613820,802,802,802,802,0
20240119,203200,61613820,802,802,802,802,0
20240119,203100,61613820,802,802,802,802,0
20240119,203000,61613820,802,802,802,802,0
20240119,202900,61613820,802,802,802,802,0
20240119,202800,61613820,802,802,802,802,0
20240119,202700,61613820,802,802,802,802,0
20240119,202600,61613820,802,802,802,802,0
20240119,202500,61613820,802,802,802,802,0
20240119,202400,61613820,802,802,802,802,0
20240119,202300,61613820,802,802,802,802,0
20240119,202200,61613820,802,802,802,802,0
20240119,202100,61613820,802,802,802,802,0
20240119,202000,61613820,802,802,802,802,0
20240119,201900,61613820,802,802,802,802,0
20240119,201800,61613820,802,802,802,802,0
20240119,201700,61613820,802,802,802,802,0
20240119,201600,61613820,802,802,802,802,0
20240119,201500,61613820,802,802,802,802,0
20240119,201400,61613820,802,802,802,802,0
20240119,201300,61613820,802,802,802,802,0
20240119,201200,61613820,802,802,802,802,0
20240119,201100,61613820,802,802,802,802,0
20240119,201000,61613820,802,802,802,802,0
20240119,200900,61613820,802,802,802,802,1635
20240119,200800,61613820,802,802,802,802,0
20240119,200700,61613820,802,802,802,802,0
20240119,200600,61613820,802,802,802,802,0
20240119,200500,61613820,802,802,802,802,0
20240119,200400,61613820,802,802,802,802,0
20240119,200300,61613820,802,802,802,802,0
20240119,200200,61613820,802,802,802,802,0
20240119,200100,61613820,802,802,802,802,0
20240119,200000,61613820,802,802,802,802,0
20240119,195900,61613820,802,802,802,802,0
20240119,195800,61613820,802,802,802,802,0
20240119,195700,61613820,802,802,802,802,0
20240119,195600,61613820,802,802,802,802,0
20240119,195500,61613820,802,802,802,802,0
20240119,195400,61613820,802,802,802,802,0
20240119,195300,61613820,802,802,802,802,0
20240119,195200,61613820,802,802,802,802,0
20240119,195100,61613820,802,802,802,802,0
20240119,195000,61613820,802,802,802,802,0
20240119,194900,61613820,802,802,802,802,0
20240119,194800,61613820,802,802,802,802,0
20240119,194700,61613820,802,802,802,802,0
20240119,194600,61613820,802,802,802,802,0
20240119,194500,61613820,802,802,802,802,0
20240119,194400,61613820,802,802,802,802,0
20240119,194300,61613820,802,802,802,802,0
20240119,194200,61613820,802,802,802,802,0
20240119,194100,61613820,802,802,802,802,0
20240119,194000,61613820,802,802,802,802,0
20240119,193900,61613820,802,802,802,802,1635
20240119,193800,61613820,802,802,802,802,0
20240119,193700,61613820,802,802,802,802,0
20240119,193600,61613820,802,802,802,802,0
20240119,193500,61613820,802,802,802,802,0
20240119,193400,61613820,802,802,802,802,0
20240119,193300,61613820,802,802,802,802,0
20240119,193200,61613820,802,802,802,802,0
20240119,193100,61613820,802,802,802,802,0
20240119,193000,61613820,802,802,802,802,0
20240119,192900,61613820,802,802,802,802,0
20240119,192800,61613820,802,802,802,802,0
20240119,192700,61613820,802,802,802,802,0
20240119,192600,61613820,802,802,802,802,0
20240119,192500,61613820,802,802,802,802,0
20240119,192400,61613820,802,802,802,802,0
20240119,192300,61613820,802,802,802,802,0
20240119,192200,61613820,802,802,802,802,0
20240119,192100,61613820,802,802,802,802,0
20240119,192000,61613820,802,802,802,802,0
20240119,191900,61613820,802,802,802,802,0
20240119,191800,61613820,802,802,802,802,0
20240119,191700,61613820,802,802,802,802,0
20240119,191600,61613820,802,802,802,802,0
20240119,191500,61613820,802,802,802,802,0
20240119,191400,61613820,802,802,802,802,0
20240119,191300,61613820,802,802,802,802,0
20240119,191200,61613820,802,802,802,802,0
20240119,191100,61613820,802,802,802,802,0
20240119,191000,61613820,802,802,802,802,0
20240119,190900,61613820,802,802,802,802,1635
20240119,190800,61613820,802,802,802,802,0
20240119,190700,61613820,802,802,802,802,0
20240119,190600,61613820,802,802,802,802,0
20240119,190500,61613820,802,802,802,802,0
20240119,190400,61613820,802,802,802,802,0
20240119,190300,61613820,802,802,802,802,0
20240119,190200,61613820,802,802,802,802,0
20240119,190100,61613820,802,802,802,802,0
20240119,190000,61613820,802,802,802,802,0
20240119,185900,61613820,802,802,802,802,0
20240119,185800,61613820,802,802,802,802,0
20240119,185700,61613820,802,802,802,802,0
20240119,185600,61613820,802,802,802,802,0
20240119,185500,61613820,802,802,802,802,0
20240119,185400,61613820,802,802,802,802,0
20240119,185300,61613820,802,802,802,802,0
20240119,185200,61613820,802,802,802,802,0
20240119,185100,61613820,802,802,802,802,0
20240119,185000,61613820,802,802,802,802,0
20240119,184900,61613820,802,802,802,802,0
20240119,184800,61613820,802,802,802,802,0
20240119,184700,61613820,802,802,802,802,0
20240119,184600,61613820,802,802,802,802,0
20240119,184500,61613820,802,802,802,802,0
20240119,184400,61613820,802,802,802,802,0
20240119,184300,61613820,802,802,802,802,0
20240119,184200,61613820,802,802,802,802,0
20240119,184100,61613820,802,802,802,802,0
20240119,184000,61613820,802,802,802,802,0
20240119,183900,61613820,802,802,802,802,1635
20240119,183800,61613820,802,802,802,802,0
20240119,183700,61613820,802,802,802,802,0
20240119,183600,61613820,802,802,802,802,0
20240119,183500,61613820,802,802,802,802,0
20240119,183400,61613820,802,802,802,802,0
20240119,183300,61613820,802,802,802,802,0
20240119,183200,61613820,802,802,802,802,0
20240119,183100,61613820,802,802,802,802,0
20240119,183000,61613820,802,802,802,802,0
20240119,182900,61613820,802,802,802,802,0
20240119,182800,61613820,802,802,802,802,0
20240119,182700,61613820,802,802,802,802,0
20240119,182600,61613820,802,802,802,802,0
20240119,182500,61613820,802,802,802,802,0
20240119,182400,61613820,802,802,802,802,0
20240119,182300,61613820,802,802,802,802,0
20240119,182200,61613820,802,802,802,802,0
20240119,182100,61613820,802,802,802,802,0
20240119,182000,61613820,802,802,802,802,0
20240119,181900,61613820,802,802,802,802,0
20240119,181800,61613820,802,802,802,802,0
20240119,181700,61613820,802,802,802,802,0
20240119,181600,61613820,802,802,802,802,0
20240119,181500,61613820,802,802,802,802,0
20240119,181400,61613820,802,802,802,802,0
20240119,181300,61613820,802,802,802,802,0
20240119,181200,61613820,802,802,802,802,0
20240119,181100,61613820,802,802,802,802,0
20240119,181000,61613820,802,802,802,802,0
20240119,180900,61613820,802,802,802,802,1635
20240119,180800,61613820,802,802,802,802,0
20240119,180700,61613820,802,802,802,802,0
20240119,180600,61613820,802,802,802,802,0
20240119,180500,61613820,802,802,802,802,0
20240119,180400,61613820,802,802,802,802,0
20240119,180300,61613820,802,802,802,802,0
20240119,180200,61613820,802,802,802,802,0
20240119,180100,61613820,802,802,802,802,0
20240119,180000,61613820,802,802,802,802,0
20240119,175900,61613820,802,802,802,802,0
20240119,175800,61613820,802,802,802,802,0
20240119,175700,61613820,802,802,802,802,0
20240119,175600,61613820,802,802,802,802,0
20240119,175500,61613820,802,802,802,802,0
20240119,175400,61613820,802,802,802,802,0
20240119,175300,61613820,802,802,802,802,0
20240119,175200,61613820,802,802,802,802,0
20240119,175100,61613820,802,802,802,802,0
20240119,175000,61613820,802,802,802,802,0
20240119,174900,61613820,802,802,802,802,0
20240119,174800,61613820,802,802,802,802,0
20240119,174700,61613820,802,802,802,802,0
20240119,174600,61613820,802,802,802,802,0
20240119,174500,61613820,802,802,802,802,0
20240119,174400,61613820,802,802,802,802,0
20240119,174300,61613820,802,802,802,802,0
20240119,174200,61613820,802,802,802,802,0
20240119,174100,61613820,802,802,802,802,0
20240119,174000,61613820,802,802,802,802,0
20240119,173900,61613820,802,802,802,802,1635
20240119,173800,61613820,802,802,802,802,0
20240119,173700,61613820,802,802,802,802,0
20240119,173600,61613820,802,802,802,802,0
20240119,173500,61613820,802,802,802,802,0
20240119,173400,61613820,802,802,802,802,0
20240119,173300,61613820,802,802,802,802,0
20240119,173200,61613820,802,802,802,802,0
20240119,173100,61613820,802,802,802,802,0
20240119,173000,61613820,802,802,802,802,0
20240119,172900,61613820,802,802,802,802,0
20240119,172800,61613820,802,802,802,802,0
20240119,172700,61613820,802,802,802,802,0
20240119,172600,61613820,802,802,802,802,0
20240119,172500,61613820,802,802,802,802,0
20240119,172400,61613820,802,802,802,802,0
20240119,172300,61613820,802,802,802,802,0
20240119,172200,61613820,802,802,802,802,0
20240119,172100,61613820,802,802,802,802,0
20240119,172000,61613820,802,802,802,802,0
20240119,171900,61613820,802,802,802,802,0
20240119,171800,61613820,802,802,802,802,0
20240119,171700,61613820,802,802,802,802,0
20240119,171600,61613820,802,802,802,802,0
20240119,171500,61613820,802,802,802,802,0
20240119,171400,61613820,802,802,802,802,0
20240119,171300,61613820,802,802,802,802,0
20240119,171200,61613820,802,802,802,802,0
20240119,171100,61613820,802,802,802,802,0
20240119,171000,61613820,802,802,802,802,0
20240119,170900,61613820,802,802,802,802,1635
20240119,170800,61613820,802,802,802,802,0
20240119,170700,61613820,802,802,802,802,0
20240119,170600,61613820,802,802,802,802,0
20240119,170500,61613820,802,802,802,802,0
20240119,170400,61613820,802,802,802,802,0
20240119,170300,61613820,802,802,802,802,0
20240119,170200,61613820,802,802,802,802,0
20240119,170100,61613820,802,802,802,802,0
20240119,170000,61613820,802,802,802,802,0
20240119,165900,61613820,802,802,802,802,0
20240119,165800,61613820,802,802,802,802,0
20240119,165700,61613820,802,802,802,802,0
20240119,165600,61613820,802,802,802,802,0
20240119,165500,61613820,802,802,802,802,0
20240119,165400,61613820,802,802,802,802,0
20240119,165300,61613820,802,802,802,802,0
20240119,165200,61613820,802,802,802,802,0
20240119,165100,61613820,802,802,802,802,0
20240119,165000,61613820,802,802,802,802,0
20240119,164900,61613820,802,802,802,802,0
20240119,164800,61613820,802,802,802,802,0
20240119,164700,61613820,802,802,802,802,0
20240119,164600,61613820,802,802,802,802,0
20240119,164500,61613820,802,802,802,802,0
20240119,164400,61613820,802,802,802,802,0
20240119,164300,61613820,802,802,802,802,0
20240119,164200,61613820,802,802,802,802,0
20240119,164100,61613820,802,802,802,802,0
20240119,164000,61613820,802,802,802,802,0
20240119,163900,61613820,802,802,802,802,1635
20240119,163800,61613820,802,802,802,802,0
20240119,163700,61613820,802,802,802,802,0
20240119,163600,61613820,802,802,802,802,0
20240119,163500,61613820,802,802,802,802,0
20240119,163400,61613820,802,802,802,802,0
20240119,163300,61613820,802,802,802,802,0
20240119,163200,61613820,802,802,802,802,0
20240119,163100,61613820,802,802,802,802,0
20240119,163000,61613820,802,802,802,802,0
20240119,162900,61613820,802,802,802,802,0
20240119,162800,61613820,802,802,802,802,0
20240119,162700,61613820,802,802,802,802,0
20240119,162600,61613820,802,802,802,802,0
20240119,162500,61613820,802,802,802,802,0
20240119,162400,61613820,802,802,802,802,0
20240119,162300,61613820,802,802,802,802,0
20240119,162200,61613820,802,802,802,802,0
20240119,162100,61613820,802,802,802,802,0
20240119,162000,61613820,802,802,802,802,0
20240119,161900,61613820,802,802,802,802,0
20240119,161800,61613820,802,802,802,802,0
20240119,161700,61613820,802,802,802,802,0
20240119,161600,61613820,802,802,802,802,0
20240119,161500,61613820,802,802,802,802,0
20240119,161400,61613820,802,802,802,802,0
20240119,161300,61613820,802,802,802,802,0
20240119,161200,61613820,802,802,802,802,0
20240119,161100,61613820,802,802,802,802,0
20240119,161000,61613820,802,802,802,802,0
20240119,160900,61613820,802,802,802,802,1635
20240119,160800,61613820,802,802,802,802,0
20240119,160700,61613820,802,802,802,802,0
20240119,160600,61613820,802,802,802,802,0
20240119,160500,61613820,802,802,802,802,0
20240119,160400,61613820,802,802,802,802,0
20240119,160300,61613820,802,802,802,802,0
20240119,160200,61613820,802,802,802,802,0
20240119,160100,61613820,802,802,802,802,0
20240119,160000,61613820,802,802,802,802,0
20240119,155900,61613820,802,802,802,802,0
20240119,155800,61613820,802,802,802,802,0
20240119,155700,61613820,802,802,802,802,0
20240119,155600,61613820,802,802,802,802,0
20240119,155500,61613820,802,802,802,802,0
20240119,155400,61613820,802,802,802,802,0
20240119,155300,61613820,802,802,802,802,0
20240119,155200,61613820,802,802,802,802,0
20240119,155100,61613820,802,802,802,802,0
20240119,155000,61613820,802,802,802,802,0
20240119,154900,61613820,802,802,802,802,0
20240119,154800,61613820,802,802,802,802,0
20240119,154700,61613820,802,802,802,802,0
20240119,154600,61613820,802,802,802,802,0
20240119,154500,61613820,802,802,802,802,0
20240119,154400,61613820,802,802,802,802,0
20240119,154300,61613820,802,802,802,802,0
20240119,154200,61613820,802,802,802,802,0
20240119,154100,61613820,802,802,802,802,0
20240119,154000,61613820,802,802,802,802,0
20240119,153900,61613820,802,802,802,802,1635
20240119,153800,61613820,802,802,802,802,0
20240119,153700,61613820,802,802,802,802,0
20240119,153600,61613820,802,802,802,802,0
20240119,153500,61613820,802,802,802,802,0
20240119,153400,61613820,802,802,802,802,0
20240119,153300,61613820,802,802,802,802,0
20240119,153200,61613820,802,802,802,802,0
20240119,153100,61613820,802,802,802,802,0
20240119,153000,61613820,802,802,802,802,1635
20240119,152900,60302550,805,805,805,805,0
20240119,152800,60302550,805,805,805,805,0
20240119,152700,60302550,805,805,805,805,0
20240119,152600,60302550,805,805,805,805,0
20240119,152500,60302550,805,805,805,805,0
20240119,152400,60302550,805,805,805,805,0
20240119,152300,60302550,805,805,805,805,0
20240119,152200,60302550,805,805,805,805,0
20240119,152100,60302550,805,805,805,805,0
20240119,152000,60302550,805,805,805,805,0
20240119,151900,60302550,805,805,805,803,6
20240119,151800,60297728,801,801,801,801,0
20240119,151700,60297728,801,802,802,801,676
20240119,151600,59756212,802,805,805,802,39
20240119,151500,59724931,802,802,802,802,170
20240119,151400,59588591,802,805,805,802,761
20240119,151300,58978165,805,805,805,805,0
20240119,151200,58978165,805,805,805,805,0
20240119,151100,58978165,805,805,805,805,302
20240119,151000,58735055,805,805,805,805,3
20240119,150900,58732640,804,804,804,804,0
20240119,150800,58732640,804,804,804,804,0
20240119,150700,58732640,804,804,804,804,0
20240119,150600,58732640,804,804,804,804,1
20240119,150500,58731836,804,804,804,804,1
20240119,150400,58731032,803,803,803,803,1
20240119,150300,58730229,802,802,802,802,0
20240119,150200,58730229,802,802,802,802,1
20240119,150100,58729427,802,802,802,802,0
20240119,150000,58729427,802,802,802,802,1000
20240119,145900,57927427,801,801,801,801,0
20240119,145800,57927427,801,801,801,801,0
20240119,145700,57927427,801,801,801,801,0
20240119,145600,57927427,801,801,801,801,0
20240119,145500,57927427,801,801,801,801,0
20240119,145400,57927427,801,801,801,801,0
20240119,145300,57927427,801,801,801,801,0
20240119,145200,57927427,801,801,801,801,0
20240119,145100,57927427,801,801,801,801,0
20240119,145000,57927427,801,801,801,801,1
20240119,144900,57926626,801,802,802,801,984
20240119,144800,57138432,805,805,805,805,0
20240119,144700,57138432,805,805,805,805,0
20240119,144600,57138432,805,805,805,805,0
20240119,144500,57138432,805,805,805,805,0
20240119,144400,57138432,805,805,805,805,0
20240119,144300,57138432,805,805,805,805,0
20240119,144200,57138432,805,805,805,805,0
20240119,144100,57138432,805,805,805,805,0
20240119,144000,57138432,805,805,805,805,0
20240119,143900,57138432,805,805,805,805,0
20240119,143800,57138432,805,805,805,805,0
20240119,143700,57138432,805,805,805,805,0
20240119,143600,57138432,805,805,805,805,0
20240119,143500,57138432,805,805,805,805,0
20240119,143400,57138432,805,805,805,805,0
20240119,143300,57138432,805,805,805,805,9
20240119,143200,57131187,803,803,803,803,0
20240119,143100,57131187,803,803,803,803,0
20240119,143000,57131187,803,803,803,803,0
20240119,142900,57131187,803,803,803,803,0
20240119,142800,57131187,803,803,803,803,0
20240119,142700,57131187,803,803,803,803,1
20240119,142600,57130384,803,803,803,803,0
20240119,142500,57130384,803,803,803,803,0
20240119,142400,57130384,803,803,803,803,0
20240119,142300,57130384,803,803,803,803,1
20240119,142200,57129581,802,807,807,802,120
20240119,142100,57033237,807,807,807,807,0
20240119,142000,57033237,807,807,807,807,0
20240119,141900,57033237,807,807,807,807,0
20240119,141800,57033237,807,807,807,807,40
20240119,141700,57000957,803,803,803,803,11
20240119,141600,56992124,808,808,808,808,0
20240119,141500,56992124,808,808,808,808,0
20240119,141400,56992124,808,808,808,808,0
20240119,141300,56992124,808,808,808,808,0
20240119,141200,56992124,808,808,808,808,1
20240119,141100,56991316,808,808,808,808,0
20240119,141000,56991316,808,808,808,808,0
20240119,140900,56991316,808,808,808,808,0
20240119,140800,56991316,808,808,808,808,0
20240119,140700,56991316,808,808,808,808,200
20240119,140600,56829716,803,803,803,803,400
20240119,140500,56508516,809,809,809,809,0
20240119,140400,56508516,809,809,809,809,0
20240119,140300,56508516,809,809,809,809,200
20240119,140200,56346716,809,808,809,808,173
20240119,140100,56206768,809,809,809,809,36
20240119,140000,56177644,810,810,810,810,5
20240119,135900,56173594,810,810,810,810,50
20240119,135800,56133094,810,809,810,809,4181
20240119,135700,52746684,809,809,809,809,55
20240119,135600,52702189,809,809,809,809,55
20240119,135500,52657694,809,808,809,808,3967
20240119,135400,49448591,808,808,808,808,780
20240119,135300,48818351,807,807,807,807,50
20240119,135200,48778001,807,807,807,807,52
20240119,135100,48736037,807,807,807,807,1880
20240119,135000,47218877,806,806,806,806,103
20240119,134900,47135859,805,803,805,803,7509
20240119,134800,41092106,803,803,803,803,0
20240119,134700,41092106,803,803,803,803,211
20240119,134600,40922673,802,800,802,800,5479
20240119,134500,36534094,796,796,796,796,0
20240119,134400,36534094,796,796,796,796,0
20240119,134300,36534094,796,796,796,796,0
20240119,134200,36534094,796,796,796,796,0
20240119,134100,36534094,796,796,796,796,0
20240119,134000,36534094,796,796,796,796,0
20240119,133900,36534094,796,796,796,796,0
20240119,133800,36534094,796,796,796,796,0
20240119,133700,36534094,796,796,796,796,0
20240119,133600,36534094,796,797,797,796,1000
20240119,133500,35737991,797,797,797,797,0
20240119,133400,35737991,797,797,797,797,157
20240119,133300,35612862,796,796,796,796,0
20240119,133200,35612862,796,796,796,796,0
20240119,133100,35612862,796,796,796,796,0
20240119,133000,35612862,796,796,796,796,0
20240119,132900,35612862,796,796,796,796,0
20240119,132800,35612862,796,796,796,796,0
20240119,132700,35612862,796,796,796,796,0
20240119,132600,35612862,796,796,796,796,0
20240119,132500,35612862,796,796,796,796,0
20240119,132400,35612862,796,796,796,796,0
20240119,132300,35612862,796,796,796,796,0
20240119,132200,35612862,796,796,796,796,0
20240119,132100,35612862,796,796,796,796,0
20240119,132000,35612862,796,797,797,796,230
20240119,131900,35429776,800,799,800,799,176
20240119,131800,35289077,797,797,797,797,0
20240119,131700,35289077,797,797,797,797,0
20240119,131600,35289077,797,797,797,797,0
20240119,131500,35289077,797,797,797,797,0
20240119,131400,35289077,797,797,797,797,0
20240119,131300,35289077,797,797,797,797,0
20240119,131200,35289077,797,797,797,797,0
20240119,131100,35289077,797,797,797,797,0
20240119,131000,35289077,797,797,797,797,0
20240119,130900,35289077,797,797,797,797,0
20240119,130800,35289077,797,797,797,797,0
20240119,130700,35289077,797,797,797,797,205
20240119,130600,35125692,797,797,797,797,0
20240119,130500,35125692,797,797,797,797,0
20240119,130400,35125692,797,797,797,797,0
20240119,130300,35125692,797,797,797,797,0
20240119,130200,35125692,797,797,797,797,0
20240119,130100,35125692,797,797,797,797,24
20240119,130000,35106564,797,797,797,797,0
20240119,125900,35106564,797,797,797,797,0
20240119,125800,35106564,797,798,798,797,571
20240119,125700,34651476,796,796,796,796,0
20240119,125600,34651476,796,796,796,796,0
20240119,125500,34651476,796,796,796,796,0
20240119,125400,34651476,796,796,796,796,0
20240119,125300,34651476,796,796,796,796,0
20240119,125200,34651476,796,796,796,796,160
20240119,125100,34524116,796,796,796,796,0
20240119,125000,34524116,796,796,796,796,0
20240119,124900,34524116,796,796,796,796,0
20240119,124800,34524116,796,796,796,796,0
20240119,124700,34524116,796,796,796,796,1
20240119,124600,34523320,795,795,795,795,0
20240119,124500,34523320,795,795,795,795,0
20240119,124400,34523320,795,795,795,795,0
20240119,124300,34523320,795,795,795,795,0
20240119,124200,34523320,795,795,795,795,0
20240119,124100,34523320,795,795,795,795,1500
20240119,124000,33330820,798,798,798,798,103
20240119,123900,33248626,800,800,800,800,0
20240119,123800,33248626,800,800,800,800,10
20240119,123700,33240626,800,800,800,800,0
20240119,123600,33240626,800,799,800,799,986
20240119,123500,32451827,796,796,796,796,0
20240119,123400,32451827,796,796,796,796,514
20240119,123300,32042683,795,795,795,795,0
20240119,123200,32042683,795,795,795,795,0
20240119,123100,32042683,795,795,795,795,0
20240119,123000,32042683,795,795,795,795,31
20240119,122900,32018038,796,796,796,796,0
20240119,122800,32018038,796,796,796,796,0
20240119,122700,32018038,796,796,796,796,0
20240119,122600,32018038,796,796,796,796,20
20240119,122500,32002118,796,796,796,796,0
20240119,122400,32002118,796,796,796,796,330
20240119,122300,31739438,796,796,796,796,0
20240119,122200,31739438,796,796,796,796,422
20240119,122100,31403526,796,796,796,796,0
20240119,122000,31403526,796,796,796,796,100
20240119,121900,31323926,796,796,796,796,0
20240119,121800,31323926,796,796,796,796,11
20240119,121700,31315170,796,796,796,796,14
20240119,121600,31304026,796,796,796,796,0
20240119,121500,31304026,796,796,796,796,1
20240119,121400,31303230,796,796,796,796,0
20240119,121300,31303230,796,796,796,796,0
20240119,121200,31303230,796,796,796,796,0
20240119,121100,31303230,796,796,796,796,0
20240119,121000,31303230,796,796,796,796,0
20240119,120900,31303230,796,796,796,796,0
20240119,120800,31303230,796,796,796,796,0
20240119,120700,31303230,796,796,796,796,0
20240119,120600,31303230,796,796,796,796,8
20240119,120500,31296862,795,795,795,795,500
20240119,120400,30899362,795,795,795,795,0
20240119,120300,30899362,795,795,795,795,2
20240119,120200,30897772,795,801,801,795,4
20240119,120100,30894584,801,801,801,801,0
20240119,120000,30894584,801,801,801,801,3
20240119,115900,30892181,801,801,801,801,0
20240119,115800,30892181,801,801,801,801,0
20240119,115700,30892181,801,801,801,801,0
20240119,115600,30892181,801,801,801,801,1
20240119,115500,30891380,795,795,795,795,0
20240119,115400,30891380,795,795,795,795,0
20240119,115300,30891380,795,795,795,795,0
20240119,115200,30891380,795,795,795,795,0
20240119,115100,30891380,795,795,795,795,0
20240119,115000,30891380,795,796,796,795,628
20240119,114900,30391623,796,796,796,796,0
20240119,114800,30391623,796,796,796,796,0
20240119,114700,30391623,796,796,796,796,0
20240119,114600,30391623,796,796,796,796,1500
20240119,114500,29197623,801,801,801,801,0
20240119,114400,29197623,801,801,801,801,9
20240119,114300,29190414,801,801,801,801,1
20240119,114200,29189613,796,799,799,796,373
20240119,114100,28892660,801,801,801,801,0
20240119,114000,28892660,801,801,801,801,0
20240119,113900,28892660,801,801,801,801,0
20240119,113800,28892660,801,801,801,801,0
20240119,113700,28892660,801,801,801,801,0
20240119,113600,28892660,801,801,801,801,0
20240119,113500,28892660,801,798,801,798,440
20240119,113400,28541537,798,799,799,798,368
20240119,113300,28247516,799,799,799,799,150
20240119,113200,28127666,800,800,800,800,0
20240119,113100,28127666,800,800,800,800,0
20240119,113000,28127666,800,800,800,800,2
20240119,112900,28126066,801,801,801,801,0
20240119,112800,28126066,801,801,801,801,0
20240119,112700,28126066,801,800,801,800,2
20240119,112600,28124465,800,800,800,800,9
20240119,112500,28117265,800,800,800,800,0
20240119,112400,28117265,800,800,800,800,0
20240119,112300,28117265,800,800,800,800,1
20240119,112200,28116465,800,800,800,800,0
20240119,112100,28116465,800,800,800,800,0
20240119,112000,28116465,800,800,800,800,5
20240119,111900,28112465,800,800,800,800,0
20240119,111800,28112465,800,800,800,800,0
20240119,111700,28112465,800,800,800,800,0
20240119,111600,28112465,800,800,800,800,0
20240119,111500,28112465,800,800,800,800,0
20240119,111400,28112465,800,800,800,800,0
20240119,111300,28112465,800,800,800,800,0
20240119,111200,28112465,800,800,800,800,99
20240119,111100,28033265,800,800,800,800,0
20240119,111000,28033265,800,800,800,800,0
20240119,110900,28033265,800,800,800,800,0
20240119,110800,28033265,800,797,800,797,2
20240119,110700,28031668,797,797,797,797,0
20240119,110600,28031668,797,797,797,797,0
20240119,110500,28031668,797,797,797,797,0
20240119,110400,28031668,797,797,797,797,0
20240119,110300,28031668,797,797,797,797,400
20240119,110200,27712868,796,796,796,796,0
20240119,110100,27712868,796,796,796,796,0
20240119,110000,27712868,796,796,796,796,0
20240119,105900,27712868,796,796,796,796,0
20240119,105800,27712868,796,796,796,796,0
20240119,105700,27712868,796,796,796,796,0
20240119,105600,27712868,796,796,796,796,0
20240119,105500,27712868,796,796,796,796,0
20240119,105400,27712868,796,796,796,796,0
20240119,105300,27712868,796,796,796,796,0
20240119,105200,27712868,796,796,796,796,0
20240119,105100,27712868,796,796,796,796,0
20240119,105000,27712868,796,796,796,796,0
20240119,104900,27712868,796,796,796,796,0
20240119,104800,27712868,796,796,796,796,0
20240119,104700,27712868,796,796,796,796,0
20240119,104600,27712868,796,796,796,796,0
20240119,104500,27712868,796,796,796,796,0
20240119,104400,27712868,796,796,796,796,0
20240119,104300,27712868,796,796,796,796,0
20240119,104200,27712868,796,796,796,796,0
20240119,104100,27712868,796,796,796,796,0
20240119,104000,27712868,796,797,797,796,500
20240119,103900,27314560,797,797,797,797,67
20240119,103800,27261161,801,801,801,801,0
20240119,103700,27261161,801,801,801,801,0
20240119,103600,27261161,801,801,801,801,0
20240119,103500,27261161,801,801,801,801,0
20240119,103400,27261161,801,801,801,801,0
20240119,103300,27261161,801,801,801,801,0
20240119,103200,27261161,801,801,801,801,0
20240119,103100,27261161,801,801,801,801,10
20240119,103000,27253151,801,801,801,801,0
20240119,102900,27253151,801,801,801,801,0
20240119,102800,27253151,801,801,801,801,3
20240119,102700,27250748,800,800,800,800,1
20240119,102600,27249948,801,801,801,801,0
20240119,102500,27249948,801,801,801,801,0
20240119,102400,27249948,801,801,801,801,1
20240119,102300,27249147,800,800,800,800,0
20240119,102200,27249147,800,800,800,800,500
20240119,102100,26849147,800,800,800,800,0
20240119,102000,26849147,800,800,800,800,0
20240119,101900,26849147,800,800,800,800,0
20240119,101800,26849147,800,800,800,800,0
20240119,101700,26849147,800,800,800,800,0
20240119,101600,26849147,800,800,800,800,0
20240119,101500,26849147,800,800,800,800,0
20240119,101400,26849147,800,800,800,800,0
20240119,101300,26849147,800,800,800,800,30
20240119,101200,26825147,800,800,800,800,30
20240119,101100,26801147,800,800,800,800,0
20240119,101000,26801147,800,800,800,800,0
20240119,100900,26801147,800,800,800,800,0
20240119,100800,26801147,800,800,800,800,0
20240119,100700,26801147,800,800,800,800,0
20240119,100600,26801147,800,800,800,800,0
20240119,100500,26801147,800,800,800,800,4
20240119,100400,26797947,800,800,800,800,0
20240119,100300,26797947,800,800,800,800,0
20240119,100200,26797947,800,800,800,800,0
20240119,100100,26797947,800,800,800,800,351
20240119,100000,26517147,796,796,796,796,0
20240119,095900,26517147,796,796,796,796,0
20240119,095800,26517147,796,796,796,796,0
20240119,095700,26517147,796,796,796,796,0
20240119,095600,26517147,796,796,796,796,0
20240119,095500,26517147,796,796,796,796,6387
20240119,095400,21433095,796,796,796,796,326
20240119,095300,21173599,796,799,799,796,4100
20240119,095200,17906973,800,801,801,800,1059
20240119,095100,17059267,805,805,805,805,0
20240119,095000,17059267,805,805,805,805,0
20240119,094900,17059267,805,805,805,805,0
20240119,094800,17059267,805,805,805,805,10
20240119,094700,17051217,805,805,805,805,0
20240119,094600,17051217,805,805,805,805,1000
20240119,094500,16246217,805,805,805,805,0
20240119,094400,16246217,805,805,805,805,0
20240119,094300,16246217,805,805,805,805,60
20240119,094200,16197917,805,805,805,805,0
20240119,094100,16197917,805,805,805,805,0
20240119,094000,16197917,805,805,805,805,1
20240119,093900,16197112,805,805,805,805,6
20240119,093800,16192282,805,805,805,805,1
20240119,093700,16191477,805,805,805,805,0
20240119,093600,16191477,805,805,805,805,26
20240119,093500,16170547,805,805,805,805,0
20240119,093400,16170547,805,805,805,805,1440
20240119,093300,15011347,805,805,805,805,1
20240119,093200,15010542,805,805,805,805,0
20240119,093100,15010542,805,805,805,805,0
20240119,093000,15010542,805,805,805,805,280
20240119,092900,14785142,805,805,805,805,720
20240119,092800,14205542,805,805,805,805,1182
20240119,092700,13254032,805,803,805,803,2154
20240119,092600,11521898,801,801,801,801,904
20240119,092500,10797794,801,801,801,801,1859
20240119,092400,9308735,800,800,800,800,294
20240119,092300,9073535,801,801,801,801,0
20240119,092200,9073535,801,801,801,801,0
20240119,092100,9073535,801,801,801,801,52
20240119,092000,9031883,801,801,801,801,56
20240119,091900,8987027,801,801,801,801,0
20240119,091800,8987027,801,801,801,801,463
20240119,091700,8616164,797,797,797,797,0
20240119,091600,8616164,797,797,797,797,617
20240119,091500,8124415,797,797,797,797,64
20240119,091400,8073407,797,800,800,797,1479
20240119,091300,6894608,800,800,800,800,100
20240119,091200,6814608,801,801,801,801,0
20240119,091100,6814608,801,801,801,801,0
20240119,091000,6814608,801,801,801,801,5
20240119,090900,6810603,801,801,801,801,0
20240119,090800,6810603,801,800,801,800,192
20240119,090700,6656903,800,800,800,800,6
20240119,090600,6652103,796,796,796,796,0
20240119,090500,6652103,796,796,796,796,0
20240119,090400,6652103,796,796,796,796,392
20240119,090300,6340071,800,799,800,799,100
20240119,090200,6260118,798,798,798,798,343
20240119,090100,5986404,799,795,799,795,200
20240119,090000,5827260,788,788,788,788,7395