stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,185200,848656177,762,762,762,762,26147
20240104,185100,848656177,762,762,762,762,0
20240104,185000,848656177,762,762,762,762,0
20240104,184900,848656177,762,762,762,762,0
20240104,184800,848656177,762,762,762,762,0
20240104,184700,848656177,762,762,762,762,0
20240104,184600,848656177,762,762,762,762,0
20240104,184500,848656177,762,762,762,762,0
20240104,184400,848656177,762,762,762,762,0
20240104,184300,848656177,762,762,762,762,0
20240104,184200,848656177,762,762,762,762,0
20240104,184100,848656177,762,762,762,762,0
20240104,184000,848656177,762,762,762,762,0
20240104,183900,848656177,762,762,762,762,0
20240104,183800,848656177,762,762,762,762,0
20240104,183700,848656177,762,762,762,762,0
20240104,183600,848656177,762,762,762,762,0
20240104,183500,848656177,762,762,762,762,0
20240104,183400,848656177,762,762,762,762,0
20240104,183300,848656177,762,762,762,762,0
20240104,183200,848656177,762,762,762,762,0
20240104,183100,848656177,762,762,762,762,0
20240104,183000,848656177,762,762,762,762,0
20240104,182900,848656177,762,762,762,762,0
20240104,182800,848656177,762,762,762,762,0
20240104,182700,848656177,762,762,762,762,0
20240104,182600,848656177,762,762,762,762,0
20240104,182500,848656177,762,762,762,762,0
20240104,182400,848656177,762,762,762,762,0
20240104,182300,848656177,762,762,762,762,0
20240104,182200,848656177,762,762,762,762,26147
20240104,182100,848656177,762,762,762,762,0
20240104,182000,848656177,762,762,762,762,0
20240104,181900,848656177,762,762,762,762,0
20240104,181800,848656177,762,762,762,762,0
20240104,181700,848656177,762,762,762,762,0
20240104,181600,848656177,762,762,762,762,0
20240104,181500,848656177,762,762,762,762,0
20240104,181400,848656177,762,762,762,762,0
20240104,181300,848656177,762,762,762,762,0
20240104,181200,848656177,762,762,762,762,0
20240104,181100,848656177,762,762,762,762,0
20240104,181000,848656177,762,762,762,762,0
20240104,180900,848656177,762,762,762,762,0
20240104,180800,848656177,762,762,762,762,0
20240104,180700,848656177,762,762,762,762,0
20240104,180600,848656177,762,762,762,762,0
20240104,180500,848656177,762,762,762,762,0
20240104,180400,848656177,762,762,762,762,0
20240104,180300,848656177,762,762,762,762,0
20240104,180200,848656177,762,762,762,762,0
20240104,180100,848656177,762,762,762,762,0
20240104,180000,848656177,762,762,762,762,0
20240104,175900,848656177,762,762,762,762,0
20240104,175800,848656177,762,762,762,762,0
20240104,175700,848656177,762,762,762,762,0
20240104,175600,848656177,762,762,762,762,0
20240104,175500,848656177,762,762,762,762,0
20240104,175400,848656177,762,762,762,762,0
20240104,175300,848656177,762,762,762,762,0
20240104,175200,848656177,762,762,762,762,26147
20240104,175100,848656177,762,762,762,762,0
20240104,175000,848656177,762,762,762,762,0
20240104,174900,848656177,762,762,762,762,0
20240104,174800,848656177,762,762,762,762,0
20240104,174700,848656177,762,762,762,762,0
20240104,174600,848656177,762,762,762,762,0
20240104,174500,848656177,762,762,762,762,0
20240104,174400,848656177,762,762,762,762,0
20240104,174300,848656177,762,762,762,762,0
20240104,174200,848656177,762,762,762,762,0
20240104,174100,848656177,762,762,762,762,0
20240104,174000,848656177,762,762,762,762,0
20240104,173900,848656177,762,762,762,762,0
20240104,173800,848656177,762,762,762,762,0
20240104,173700,848656177,762,762,762,762,0
20240104,173600,848656177,762,762,762,762,0
20240104,173500,848656177,762,762,762,762,0
20240104,173400,848656177,762,762,762,762,0
20240104,173300,848656177,762,762,762,762,0
20240104,173200,848656177,762,762,762,762,0
20240104,173100,848656177,762,762,762,762,0
20240104,173000,848656177,762,762,762,762,0
20240104,172900,848656177,762,762,762,762,0
20240104,172800,848656177,762,762,762,762,0
20240104,172700,848656177,762,762,762,762,0
20240104,172600,848656177,762,762,762,762,0
20240104,172500,848656177,762,762,762,762,0
20240104,172400,848656177,762,762,762,762,0
20240104,172300,848656177,762,762,762,762,0
20240104,172200,848656177,762,762,762,762,26147
20240104,172100,848656177,762,762,762,762,0
20240104,172000,848656177,762,762,762,762,0
20240104,171900,848656177,762,762,762,762,0
20240104,171800,848656177,762,762,762,762,0
20240104,171700,848656177,762,762,762,762,0
20240104,171600,848656177,762,762,762,762,0
20240104,171500,848656177,762,762,762,762,0
20240104,171400,848656177,762,762,762,762,0
20240104,171300,848656177,762,762,762,762,0
20240104,171200,848656177,762,762,762,762,0
20240104,171100,848656177,762,762,762,762,0
20240104,171000,848656177,762,762,762,762,0
20240104,170900,848656177,762,762,762,762,0
20240104,170800,848656177,762,762,762,762,0
20240104,170700,848656177,762,762,762,762,0
20240104,170600,848656177,762,762,762,762,0
20240104,170500,848656177,762,762,762,762,0
20240104,170400,848656177,762,762,762,762,0
20240104,170300,848656177,762,762,762,762,0
20240104,170200,848656177,762,762,762,762,0
20240104,170100,848656177,762,762,762,762,0
20240104,170000,848656177,762,762,762,762,0
20240104,165900,848656177,762,762,762,762,0
20240104,165800,848656177,762,762,762,762,0
20240104,165700,848656177,762,762,762,762,0
20240104,165600,848656177,762,762,762,762,0
20240104,165500,848656177,762,762,762,762,0
20240104,165400,848656177,762,762,762,762,0
20240104,165300,848656177,762,762,762,762,0
20240104,165200,848656177,762,762,762,762,26147
20240104,165100,848656177,762,762,762,762,0
20240104,165000,848656177,762,762,762,762,0
20240104,164900,848656177,762,762,762,762,0
20240104,164800,848656177,762,762,762,762,0
20240104,164700,848656177,762,762,762,762,0
20240104,164600,848656177,762,762,762,762,0
20240104,164500,848656177,762,762,762,762,0
20240104,164400,848656177,762,762,762,762,0
20240104,164300,848656177,762,762,762,762,0
20240104,164200,848656177,762,762,762,762,0
20240104,164100,848656177,762,762,762,762,0
20240104,164000,848656177,762,762,762,762,0
20240104,163900,848656177,762,762,762,762,0
20240104,163800,848656177,762,762,762,762,0
20240104,163700,848656177,762,762,762,762,0
20240104,163600,848656177,762,762,762,762,0
20240104,163500,848656177,762,762,762,762,0
20240104,163400,848656177,762,762,762,762,0
20240104,163300,848656177,762,762,762,762,0
20240104,163200,848656177,762,762,762,762,0
20240104,163100,848656177,762,762,762,762,0
20240104,163000,848656177,762,762,762,762,0
20240104,162900,848656177,762,762,762,762,0
20240104,162800,848656177,762,762,762,762,0
20240104,162700,848656177,762,762,762,762,0
20240104,162600,848656177,762,762,762,762,0
20240104,162500,848656177,762,762,762,762,0
20240104,162400,848656177,762,762,762,762,0
20240104,162300,848656177,762,762,762,762,0
20240104,162200,848656177,762,762,762,762,26147
20240104,162100,848656177,762,762,762,762,0
20240104,162000,848656177,762,762,762,762,0
20240104,161900,848656177,762,762,762,762,0
20240104,161800,848656177,762,762,762,762,0
20240104,161700,848656177,762,762,762,762,0
20240104,161600,848656177,762,762,762,762,0
20240104,161500,848656177,762,762,762,762,0
20240104,161400,848656177,762,762,762,762,0
20240104,161300,848656177,762,762,762,762,0
20240104,161200,848656177,762,762,762,762,0
20240104,161100,848656177,762,762,762,762,0
20240104,161000,848656177,762,762,762,762,0
20240104,160900,848656177,762,762,762,762,0
20240104,160800,848656177,762,762,762,762,0
20240104,160700,848656177,762,762,762,762,0
20240104,160600,848656177,762,762,762,762,0
20240104,160500,848656177,762,762,762,762,0
20240104,160400,848656177,762,762,762,762,0
20240104,160300,848656177,762,762,762,762,0
20240104,160200,848656177,762,762,762,762,0
20240104,160100,848656177,762,762,762,762,0
20240104,160000,848656177,762,762,762,762,0
20240104,155900,848656177,762,762,762,762,0
20240104,155800,848656177,762,762,762,762,0
20240104,155700,848656177,762,762,762,762,0
20240104,155600,848656177,762,762,762,762,0
20240104,155500,848656177,762,762,762,762,0
20240104,155400,848656177,762,762,762,762,0
20240104,155300,848656177,762,762,762,762,0
20240104,155200,848656177,762,762,762,762,26147
20240104,155100,848656177,762,762,762,762,0
20240104,155000,848656177,762,762,762,762,0
20240104,154900,848656177,762,762,762,762,0
20240104,154800,848656177,762,762,762,762,0
20240104,154700,848656177,762,762,762,762,0
20240104,154600,848656177,762,762,762,762,0
20240104,154500,848656177,762,762,762,762,0
20240104,154400,848656177,762,762,762,762,0
20240104,154300,848656177,762,762,762,762,0
20240104,154200,848656177,762,762,762,762,0
20240104,154100,848656177,762,762,762,762,0
20240104,154000,848656177,762,762,762,762,0
20240104,153900,848656177,762,762,762,762,0
20240104,153800,848656177,762,762,762,762,0
20240104,153700,848656177,762,762,762,762,0
20240104,153600,848656177,762,762,762,762,0
20240104,153500,848656177,762,762,762,762,0
20240104,153400,848656177,762,762,762,762,0
20240104,153300,848656177,762,762,762,762,0
20240104,153200,848656177,762,762,762,762,0
20240104,153100,848656177,762,762,762,762,0
20240104,153000,848656177,762,762,762,762,26147
20240104,152900,828732163,768,768,768,768,0
20240104,152800,828732163,768,768,768,768,0
20240104,152700,828732163,768,768,768,768,0
20240104,152600,828732163,768,768,768,768,0
20240104,152500,828732163,768,768,768,768,0
20240104,152400,828732163,768,768,768,768,0
20240104,152300,828732163,768,768,768,768,0
20240104,152200,828732163,768,768,768,768,0
20240104,152100,828732163,768,768,768,768,0
20240104,152000,828732163,768,768,768,768,0
20240104,151900,828732163,768,767,768,767,512
20240104,151800,828339453,764,764,767,761,14921
20240104,151700,816959439,763,766,766,761,33102
20240104,151600,791713623,766,764,768,762,20179
20240104,151500,776319594,764,765,770,764,14162
20240104,151400,765498795,762,762,765,760,23687
20240104,151300,747458977,762,761,762,759,43298
20240104,151200,714575098,761,765,765,761,16334
20240104,151100,702108084,765,768,768,765,18270
20240104,151000,688095184,768,768,768,767,29640
20240104,150900,665354681,768,770,770,768,16690
20240104,150800,652533139,769,770,770,768,22831
20240104,150700,634986944,770,770,771,769,27232
20240104,150600,614032226,770,771,771,769,29257
20240104,150500,591521160,770,772,772,770,19695
20240104,150400,576347214,772,773,773,771,18703
20240104,150300,561926555,771,772,773,771,29579
20240104,150200,539115783,772,773,773,771,20745
20240104,150100,523106009,772,774,774,772,19082
20240104,150000,508367544,773,774,778,772,20158
20240104,145900,492787449,774,774,778,773,32356
20240104,145800,467768388,774,775,780,774,20443
20240104,145700,451945320,775,774,775,773,33421
20240104,145600,426109088,774,773,775,773,28233
20240104,145500,404277953,775,776,776,774,20239
20240104,145400,388601084,776,776,777,774,16785
20240104,145300,375592554,777,775,777,775,20934
20240104,145200,359352014,775,775,776,774,22163
20240104,145100,342186788,775,776,776,775,21038
20240104,145000,325873731,776,774,778,774,19269
20240104,144900,310910856,774,772,774,772,37978
20240104,144800,281575998,772,773,774,771,28235
20240104,144700,259769143,773,779,779,773,30267
20240104,144600,236275838,777,783,783,777,39166
20240104,144500,205797322,779,788,788,778,37490
20240104,144400,176485589,785,789,790,785,24387
20240104,144300,157248586,789,795,795,789,34691
20240104,144200,129800077,795,800,800,792,14386
20240104,144100,118330905,801,802,802,800,24274
20240104,144000,98897638,803,805,805,802,36592
20240104,143900,69516818,805,809,809,805,4595
20240104,143800,65815842,809,809,809,808,2162
20240104,143700,64068925,809,809,809,809,10
20240104,143600,64060835,809,809,809,809,0
20240104,143500,64060835,809,809,809,809,0
20240104,143400,64060835,809,809,809,809,0
20240104,143300,64060835,809,809,809,809,0
20240104,143200,64060835,809,809,809,809,0
20240104,143100,64060835,809,809,809,809,0
20240104,143000,64060835,809,809,809,809,0
20240104,142900,64060835,809,809,809,809,0
20240104,142800,64060835,809,809,809,809,10
20240104,142700,64052745,809,809,809,809,0
20240104,142600,64052745,809,809,809,809,0
20240104,142500,64052745,809,809,809,809,1
20240104,142400,64051936,809,809,809,809,0
20240104,142300,64051936,809,809,809,809,0
20240104,142200,64051936,809,809,809,809,0
20240104,142100,64051936,809,809,809,809,0
20240104,142000,64051936,809,809,809,809,0
20240104,141900,64051936,809,809,809,809,0
20240104,141800,64051936,809,807,809,807,65
20240104,141700,63999434,807,807,807,807,10
20240104,141600,63991364,806,806,806,806,0
20240104,141500,63991364,806,806,806,806,129
20240104,141400,63887390,807,806,807,806,183
20240104,141300,63739887,807,807,807,807,566
20240104,141200,63283125,808,808,808,808,10
20240104,141100,63275045,808,808,808,807,335
20240104,141000,63004665,807,807,807,807,124
20240104,140900,62904597,808,808,808,808,1
20240104,140800,62903789,808,808,808,808,897
20240104,140700,62179013,808,807,808,807,350
20240104,140600,61896533,808,808,808,808,0
20240104,140500,61896533,808,808,808,808,0
20240104,140400,61896533,808,808,808,808,0
20240104,140300,61896533,808,808,808,808,0
20240104,140200,61896533,808,808,808,808,0
20240104,140100,61896533,808,808,808,808,10
20240104,140000,61888453,808,808,808,808,0
20240104,135900,61888453,808,807,808,807,14
20240104,135800,61877150,807,807,807,807,0
20240104,135700,61877150,807,808,808,807,1865
20240104,135600,60371316,809,809,809,809,0
20240104,135500,60371316,809,809,809,809,0
20240104,135400,60371316,809,809,809,809,0
20240104,135300,60371316,809,809,809,809,0
20240104,135200,60371316,809,809,809,809,1
20240104,135100,60370507,809,809,809,809,0
20240104,135000,60370507,809,809,809,809,0
20240104,134900,60370507,809,809,809,809,0
20240104,134800,60370507,809,809,809,809,0
20240104,134700,60370507,809,809,809,809,0
20240104,134600,60370507,809,809,809,809,0
20240104,134500,60370507,809,809,809,809,3
20240104,134400,60368080,809,809,809,809,100
20240104,134300,60287180,809,809,809,809,74
20240104,134200,60227314,809,809,809,809,0
20240104,134100,60227314,809,809,809,809,3
20240104,134000,60224887,809,809,809,809,0
20240104,133900,60224887,809,809,809,809,0
20240104,133800,60224887,809,809,809,809,0
20240104,133700,60224887,809,809,809,809,0
20240104,133600,60224887,809,809,809,809,0
20240104,133500,60224887,809,809,809,809,0
20240104,133400,60224887,809,809,809,809,0
20240104,133300,60224887,809,809,809,809,0
20240104,133200,60224887,809,809,809,809,0
20240104,133100,60224887,809,809,809,809,0
20240104,133000,60224887,809,809,809,809,238
20240104,132900,60032345,809,809,809,809,0
20240104,132800,60032345,809,809,809,809,0
20240104,132700,60032345,809,809,809,809,0
20240104,132600,60032345,809,809,809,809,0
20240104,132500,60032345,809,809,809,809,5
20240104,132400,60028300,806,806,806,806,3
20240104,132300,60025882,809,809,809,809,0
20240104,132200,60025882,809,806,809,806,25
20240104,132100,60005717,806,806,806,806,3
20240104,132000,60003299,809,809,809,809,0
20240104,131900,60003299,809,809,809,809,0
20240104,131800,60003299,809,809,809,809,0
20240104,131700,60003299,809,809,809,809,11
20240104,131600,59994400,809,807,809,807,10
20240104,131500,59986317,807,807,807,807,20
20240104,131400,59970177,807,807,807,807,1
20240104,131300,59969370,807,807,807,807,0
20240104,131200,59969370,807,807,807,807,0
20240104,131100,59969370,807,807,807,807,0
20240104,131000,59969370,807,807,807,807,5
20240104,130900,59965335,806,806,806,806,0
20240104,130800,59965335,806,806,806,806,1402
20240104,130700,58835323,806,806,806,806,0
20240104,130600,58835323,806,806,806,806,0
20240104,130500,58835323,806,805,806,805,229
20240104,130400,58650849,806,806,806,806,0
20240104,130300,58650849,806,806,806,806,0
20240104,130200,58650849,806,806,806,806,0
20240104,130100,58650849,806,806,806,806,0
20240104,130000,58650849,806,806,806,806,0
20240104,125900,58650849,806,806,806,806,0
20240104,125800,58650849,806,806,806,806,30
20240104,125700,58626669,805,806,806,805,53
20240104,125600,58583999,805,806,806,805,1683
20240104,125500,57229115,806,806,806,806,0
20240104,125400,57229115,806,806,806,806,0
20240104,125300,57229115,806,806,806,806,1678
20240104,125200,55876647,806,806,806,806,0
20240104,125100,55876647,806,806,806,806,0
20240104,125000,55876647,806,806,806,806,0
20240104,124900,55876647,806,806,806,806,0
20240104,124800,55876647,806,806,806,806,5
20240104,124700,55872617,805,805,805,805,0
20240104,124600,55872617,805,805,805,805,0
20240104,124500,55872617,805,806,806,805,12
20240104,124400,55862952,806,806,806,806,3
20240104,124300,55860534,806,806,806,806,0
20240104,124200,55860534,806,806,806,806,4
20240104,124100,55857310,806,806,806,806,32
20240104,124000,55831518,806,806,806,806,0
20240104,123900,55831518,806,806,806,806,0
20240104,123800,55831518,806,806,806,806,5
20240104,123700,55827488,806,806,806,806,18
20240104,123600,55812980,806,806,806,806,0
20240104,123500,55812980,806,806,806,806,3
20240104,123400,55810562,806,806,806,806,0
20240104,123300,55810562,806,806,806,806,3
20240104,123200,55808144,806,806,806,806,2
20240104,123100,55806532,805,805,805,805,1080
20240104,123000,54937132,806,806,806,806,0
20240104,122900,54937132,806,806,806,806,100
20240104,122800,54856532,806,806,806,806,48
20240104,122700,54817844,806,806,806,806,0
20240104,122600,54817844,806,805,806,805,69
20240104,122500,54762294,806,806,806,806,213
20240104,122400,54590616,807,807,807,807,11
20240104,122300,54581739,806,806,806,806,0
20240104,122200,54581739,806,806,806,806,0
20240104,122100,54581739,806,806,806,806,0
20240104,122000,54581739,806,807,807,806,502
20240104,121900,54176626,807,809,809,807,35
20240104,121800,54148321,807,807,807,807,719
20240104,121700,53568088,809,809,809,809,0
20240104,121600,53568088,809,809,809,809,0
20240104,121500,53568088,809,809,809,809,0
20240104,121400,53568088,809,809,809,809,0
20240104,121300,53568088,809,809,809,809,0
20240104,121200,53568088,809,809,809,809,0
20240104,121100,53568088,809,809,809,809,0
20240104,121000,53568088,809,809,809,809,0
20240104,120900,53568088,809,809,809,809,0
20240104,120800,53568088,809,809,809,809,0
20240104,120700,53568088,809,809,809,809,0
20240104,120600,53568088,809,809,809,809,0
20240104,120500,53568088,809,809,809,809,0
20240104,120400,53568088,809,809,809,809,0
20240104,120300,53568088,809,809,809,809,109
20240104,120200,53479907,809,809,809,809,0
20240104,120100,53479907,809,809,809,809,0
20240104,120000,53479907,809,809,809,809,1
20240104,115900,53479098,809,809,809,809,1
20240104,115800,53478289,809,809,809,809,1
20240104,115700,53477480,809,809,809,809,1
20240104,115600,53476671,809,809,809,809,1
20240104,115500,53475862,809,809,809,809,1
20240104,115400,53475053,809,809,809,809,1
20240104,115300,53474244,809,809,809,809,1
20240104,115200,53473435,808,809,809,808,1010
20240104,115100,52657354,809,809,809,809,1
20240104,115000,52656545,809,809,809,809,1
20240104,114900,52655736,809,809,809,809,11
20240104,114800,52646837,809,809,809,808,20
20240104,114700,52630659,809,808,809,808,301
20240104,114600,52387327,808,808,808,807,12
20240104,114500,52377637,807,807,807,807,64
20240104,114400,52325989,807,807,807,807,1
20240104,114300,52325182,807,807,807,807,1
20240104,114200,52324375,807,807,807,807,4
20240104,114100,52321147,807,807,807,807,2
20240104,114000,52319533,807,807,807,807,1
20240104,113900,52318726,806,806,806,806,0
20240104,113800,52318726,806,807,807,806,2
20240104,113700,52317113,807,807,807,807,2
20240104,113600,52315499,807,807,807,807,1
20240104,113500,52314692,807,807,807,807,1
20240104,113400,52313885,806,806,806,806,361
20240104,113300,52022919,806,806,806,806,1
20240104,113200,52022113,806,806,806,806,1
20240104,113100,52021307,806,806,806,806,2
20240104,113000,52019695,806,806,806,806,1
20240104,112900,52018889,806,806,806,806,26
20240104,112800,51997933,806,806,806,806,0
20240104,112700,51997933,806,806,806,806,1
20240104,112600,51997127,806,806,806,806,1
20240104,112500,51996321,806,806,806,806,1
20240104,112400,51995515,806,805,806,803,4399
20240104,112300,48461616,806,806,806,805,7
20240104,112200,48455975,806,806,806,806,2
20240104,112100,48454363,806,804,806,804,3
20240104,112000,48451949,807,807,807,807,7
20240104,111900,48446300,807,807,807,807,1
20240104,111800,48445493,807,807,807,807,0
20240104,111700,48445493,807,807,807,807,2
20240104,111600,48443879,807,806,807,803,6788
20240104,111500,42986862,807,807,807,807,201
20240104,111400,42824655,807,807,807,807,1
20240104,111300,42823848,807,807,807,807,1
20240104,111200,42823041,807,807,807,807,3
20240104,111100,42820620,807,807,807,807,1
20240104,111000,42819813,807,807,807,807,21
20240104,110900,42802866,807,807,807,807,1
20240104,110800,42802059,807,807,807,807,1
20240104,110700,42801252,807,807,807,807,100
20240104,110600,42720552,807,807,807,807,3
20240104,110500,42718131,807,807,807,807,2
20240104,110400,42716517,807,807,807,807,1
20240104,110300,42715710,808,808,808,808,2
20240104,110200,42714094,808,808,808,808,1
20240104,110100,42713286,805,808,808,805,1934
20240104,110000,41156413,805,808,808,805,801
20240104,105900,40511605,808,808,808,808,1
20240104,105800,40510797,808,808,808,808,1
20240104,105700,40509989,808,808,808,808,1
20240104,105600,40509181,808,808,808,808,0
20240104,105500,40509181,808,808,808,808,1
20240104,105400,40508373,808,808,808,808,2
20240104,105300,40506757,808,808,808,808,2
20240104,105200,40505141,808,808,808,808,1
20240104,105100,40504333,808,808,808,808,1
20240104,105000,40503525,809,809,809,809,1
20240104,104900,40502716,805,805,806,805,1511
20240104,104800,39286355,805,806,806,805,22
20240104,104700,39268624,806,806,806,806,1
20240104,104600,39267818,806,806,806,806,10
20240104,104500,39259758,806,806,806,806,11
20240104,104400,39250892,806,806,806,806,7
20240104,104300,39245250,806,806,806,806,6
20240104,104200,39240414,805,806,806,805,2971
20240104,104100,36847619,809,807,809,806,2003
20240104,104000,35231838,809,809,809,809,1
20240104,103900,35231029,809,809,809,809,7
20240104,103800,35225366,809,809,809,809,21
20240104,103700,35208377,809,808,809,807,41
20240104,103600,35175268,809,809,809,809,1
20240104,103500,35174459,809,809,809,809,10
20240104,103400,35166369,809,809,809,809,2
20240104,103300,35164751,809,809,809,809,572
20240104,103200,34702003,809,809,809,809,33
20240104,103100,34675306,809,809,809,809,1
20240104,103000,34674497,809,809,809,809,300
20240104,102900,34431797,809,808,809,808,935
20240104,102800,33676316,808,808,808,808,121
20240104,102700,33578548,808,808,808,808,1
20240104,102600,33577740,808,808,808,808,1
20240104,102500,33576932,808,807,808,807,7
20240104,102400,33571282,807,807,807,807,1
20240104,102300,33570475,807,808,808,807,119
20240104,102200,33474441,808,807,808,807,93
20240104,102100,33399389,807,809,809,807,4963
20240104,102000,29393386,809,809,809,809,1
20240104,101900,29392577,809,809,809,809,1
20240104,101800,29391768,809,809,809,809,1
20240104,101700,29390959,809,809,809,809,11
20240104,101600,29382060,809,809,809,809,17
20240104,101500,29368307,809,809,809,809,2
20240104,101400,29366689,809,809,809,809,9
20240104,101300,29359408,809,809,809,809,11
20240104,101200,29350509,809,809,809,809,1
20240104,101100,29349700,809,809,809,809,2
20240104,101000,29348082,809,808,809,808,1140
20240104,100900,28426956,808,808,808,808,128
20240104,100800,28323532,808,808,808,808,55
20240104,100700,28279092,808,808,808,808,11
20240104,100600,28270204,808,808,808,808,2
20240104,100500,28268588,808,808,808,808,137
20240104,100400,28157892,807,807,807,807,201
20240104,100300,27995685,807,807,807,807,12
20240104,100200,27986001,807,807,807,807,2
20240104,100100,27984387,807,807,807,807,18
20240104,100000,27969861,806,807,807,806,1087
20240104,095900,27092712,807,807,807,807,1037
20240104,095800,26255853,807,806,807,806,108
20240104,095700,26168804,807,807,807,807,2
20240104,095600,26167190,807,807,807,807,20
20240104,095500,26151050,806,807,807,806,159
20240104,095400,26022895,807,807,807,807,3
20240104,095300,26020474,807,807,807,807,300
20240104,095200,25778374,806,806,807,806,57
20240104,095100,25732429,807,805,807,805,205
20240104,095000,25567378,806,807,807,806,1017
20240104,094900,24747661,807,807,808,807,141
20240104,094800,24633872,807,807,807,807,12
20240104,094700,24624188,807,807,807,806,22
20240104,094600,24606449,806,807,807,806,17
20240104,094500,24592735,807,805,807,805,91
20240104,094400,24519478,807,807,807,807,7
20240104,094300,24513829,806,806,806,806,38
20240104,094200,24483201,807,807,807,807,0
20240104,094100,24483201,807,807,807,807,17
20240104,094000,24469482,807,807,807,807,1
20240104,093900,24468675,807,807,807,807,1
20240104,093800,24467868,807,807,807,807,2
20240104,093700,24466254,807,807,807,807,1
20240104,093600,24465447,807,807,807,807,1
20240104,093500,24464640,807,807,807,807,151
20240104,093400,24342783,807,807,807,807,3
20240104,093300,24340362,807,807,807,804,826
20240104,093200,23675543,805,807,807,805,498
20240104,093100,23274157,807,807,807,807,7
20240104,093000,23268508,807,807,807,807,20
20240104,092900,23252368,807,807,807,807,1
20240104,092800,23251561,807,807,807,807,2
20240104,092700,23249947,807,807,807,807,2
20240104,092600,23248333,807,808,808,807,7
20240104,092500,23242683,808,808,808,808,2
20240104,092400,23241067,808,808,808,808,5002
20240104,092300,19199451,808,808,808,808,1
20240104,092200,19198643,809,807,809,804,3409
20240104,092100,16456296,808,807,808,807,456
20240104,092000,16087866,807,806,807,803,188
20240104,091900,15936798,807,806,807,806,25
20240104,091800,15916642,806,807,807,806,21
20240104,091700,15899715,807,807,807,807,1
20240104,091600,15898908,803,807,807,803,7004
20240104,091500,10273178,808,808,808,808,4
20240104,091400,10269946,808,808,808,808,8
20240104,091300,10263482,808,808,808,808,4
20240104,091200,10260250,808,808,808,804,502
20240104,091100,9856634,808,804,808,804,319
20240104,091000,9600082,802,807,807,802,6741
20240104,090900,4189464,809,810,810,807,118
20240104,090800,4094109,810,810,810,810,3
20240104,090700,4091679,810,810,810,810,1
20240104,090600,4090869,810,810,810,810,13
20240104,090500,4080339,810,810,810,810,1
20240104,090400,4079529,810,810,810,810,51
20240104,090300,4038219,810,809,810,806,430
20240104,090200,3691404,810,810,810,810,51
20240104,090100,3650094,810,810,810,810,1
20240104,090000,3649284,813,804,813,804,4536