stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,185200,182768633,776,776,776,776,17404
20240105,185100,182768633,776,776,776,776,0
20240105,185000,182768633,776,776,776,776,0
20240105,184900,182768633,776,776,776,776,0
20240105,184800,182768633,776,776,776,776,0
20240105,184700,182768633,776,776,776,776,0
20240105,184600,182768633,776,776,776,776,0
20240105,184500,182768633,776,776,776,776,0
20240105,184400,182768633,776,776,776,776,0
20240105,184300,182768633,776,776,776,776,0
20240105,184200,182768633,776,776,776,776,0
20240105,184100,182768633,776,776,776,776,0
20240105,184000,182768633,776,776,776,776,0
20240105,183900,182768633,776,776,776,776,0
20240105,183800,182768633,776,776,776,776,0
20240105,183700,182768633,776,776,776,776,0
20240105,183600,182768633,776,776,776,776,0
20240105,183500,182768633,776,776,776,776,0
20240105,183400,182768633,776,776,776,776,0
20240105,183300,182768633,776,776,776,776,0
20240105,183200,182768633,776,776,776,776,0
20240105,183100,182768633,776,776,776,776,0
20240105,183000,182768633,776,776,776,776,0
20240105,182900,182768633,776,776,776,776,0
20240105,182800,182768633,776,776,776,776,0
20240105,182700,182768633,776,776,776,776,0
20240105,182600,182768633,776,776,776,776,0
20240105,182500,182768633,776,776,776,776,0
20240105,182400,182768633,776,776,776,776,0
20240105,182300,182768633,776,776,776,776,0
20240105,182200,182768633,776,776,776,776,17404
20240105,182100,182768633,776,776,776,776,0
20240105,182000,182768633,776,776,776,776,0
20240105,181900,182768633,776,776,776,776,0
20240105,181800,182768633,776,776,776,776,0
20240105,181700,182768633,776,776,776,776,0
20240105,181600,182768633,776,776,776,776,0
20240105,181500,182768633,776,776,776,776,0
20240105,181400,182768633,776,776,776,776,0
20240105,181300,182768633,776,776,776,776,0
20240105,181200,182768633,776,776,776,776,0
20240105,181100,182768633,776,776,776,776,0
20240105,181000,182768633,776,776,776,776,0
20240105,180900,182768633,776,776,776,776,0
20240105,180800,182768633,776,776,776,776,0
20240105,180700,182768633,776,776,776,776,0
20240105,180600,182768633,776,776,776,776,0
20240105,180500,182768633,776,776,776,776,0
20240105,180400,182768633,776,776,776,776,0
20240105,180300,182768633,776,776,776,776,0
20240105,180200,182768633,776,776,776,776,0
20240105,180100,182768633,776,776,776,776,0
20240105,180000,182768633,776,776,776,776,0
20240105,175900,182768633,776,776,776,776,0
20240105,175800,182768633,776,776,776,776,0
20240105,175700,182768633,776,776,776,776,0
20240105,175600,182768633,776,776,776,776,0
20240105,175500,182768633,776,776,776,776,0
20240105,175400,182768633,776,776,776,776,0
20240105,175300,182768633,776,776,776,776,0
20240105,175200,182768633,776,776,776,776,17404
20240105,175100,182768633,776,776,776,776,0
20240105,175000,182768633,776,776,776,776,0
20240105,174900,182768633,776,776,776,776,0
20240105,174800,182768633,776,776,776,776,0
20240105,174700,182768633,776,776,776,776,0
20240105,174600,182768633,776,776,776,776,0
20240105,174500,182768633,776,776,776,776,0
20240105,174400,182768633,776,776,776,776,0
20240105,174300,182768633,776,776,776,776,0
20240105,174200,182768633,776,776,776,776,0
20240105,174100,182768633,776,776,776,776,0
20240105,174000,182768633,776,776,776,776,0
20240105,173900,182768633,776,776,776,776,0
20240105,173800,182768633,776,776,776,776,0
20240105,173700,182768633,776,776,776,776,0
20240105,173600,182768633,776,776,776,776,0
20240105,173500,182768633,776,776,776,776,0
20240105,173400,182768633,776,776,776,776,0
20240105,173300,182768633,776,776,776,776,0
20240105,173200,182768633,776,776,776,776,0
20240105,173100,182768633,776,776,776,776,0
20240105,173000,182768633,776,776,776,776,0
20240105,172900,182768633,776,776,776,776,0
20240105,172800,182768633,776,776,776,776,0
20240105,172700,182768633,776,776,776,776,0
20240105,172600,182768633,776,776,776,776,0
20240105,172500,182768633,776,776,776,776,0
20240105,172400,182768633,776,776,776,776,0
20240105,172300,182768633,776,776,776,776,0
20240105,172200,182768633,776,776,776,776,17404
20240105,172100,182768633,776,776,776,776,0
20240105,172000,182768633,776,776,776,776,0
20240105,171900,182768633,776,776,776,776,0
20240105,171800,182768633,776,776,776,776,0
20240105,171700,182768633,776,776,776,776,0
20240105,171600,182768633,776,776,776,776,0
20240105,171500,182768633,776,776,776,776,0
20240105,171400,182768633,776,776,776,776,0
20240105,171300,182768633,776,776,776,776,0
20240105,171200,182768633,776,776,776,776,0
20240105,171100,182768633,776,776,776,776,0
20240105,171000,182768633,776,776,776,776,0
20240105,170900,182768633,776,776,776,776,0
20240105,170800,182768633,776,776,776,776,0
20240105,170700,182768633,776,776,776,776,0
20240105,170600,182768633,776,776,776,776,0
20240105,170500,182768633,776,776,776,776,0
20240105,170400,182768633,776,776,776,776,0
20240105,170300,182768633,776,776,776,776,0
20240105,170200,182768633,776,776,776,776,0
20240105,170100,182768633,776,776,776,776,0
20240105,170000,182768633,776,776,776,776,0
20240105,165900,182768633,776,776,776,776,0
20240105,165800,182768633,776,776,776,776,0
20240105,165700,182768633,776,776,776,776,0
20240105,165600,182768633,776,776,776,776,0
20240105,165500,182768633,776,776,776,776,0
20240105,165400,182768633,776,776,776,776,0
20240105,165300,182768633,776,776,776,776,0
20240105,165200,182768633,776,776,776,776,17404
20240105,165100,182768633,776,776,776,776,0
20240105,165000,182768633,776,776,776,776,0
20240105,164900,182768633,776,776,776,776,0
20240105,164800,182768633,776,776,776,776,0
20240105,164700,182768633,776,776,776,776,0
20240105,164600,182768633,776,776,776,776,0
20240105,164500,182768633,776,776,776,776,0
20240105,164400,182768633,776,776,776,776,0
20240105,164300,182768633,776,776,776,776,0
20240105,164200,182768633,776,776,776,776,0
20240105,164100,182768633,776,776,776,776,0
20240105,164000,182768633,776,776,776,776,0
20240105,163900,182768633,776,776,776,776,0
20240105,163800,182768633,776,776,776,776,0
20240105,163700,182768633,776,776,776,776,0
20240105,163600,182768633,776,776,776,776,0
20240105,163500,182768633,776,776,776,776,0
20240105,163400,182768633,776,776,776,776,0
20240105,163300,182768633,776,776,776,776,0
20240105,163200,182768633,776,776,776,776,0
20240105,163100,182768633,776,776,776,776,0
20240105,163000,182768633,776,776,776,776,0
20240105,162900,182768633,776,776,776,776,0
20240105,162800,182768633,776,776,776,776,0
20240105,162700,182768633,776,776,776,776,0
20240105,162600,182768633,776,776,776,776,0
20240105,162500,182768633,776,776,776,776,0
20240105,162400,182768633,776,776,776,776,0
20240105,162300,182768633,776,776,776,776,0
20240105,162200,182768633,776,776,776,776,17404
20240105,162100,182768633,776,776,776,776,0
20240105,162000,182768633,776,776,776,776,0
20240105,161900,182768633,776,776,776,776,0
20240105,161800,182768633,776,776,776,776,0
20240105,161700,182768633,776,776,776,776,0
20240105,161600,182768633,776,776,776,776,0
20240105,161500,182768633,776,776,776,776,0
20240105,161400,182768633,776,776,776,776,0
20240105,161300,182768633,776,776,776,776,0
20240105,161200,182768633,776,776,776,776,0
20240105,161100,182768633,776,776,776,776,0
20240105,161000,182768633,776,776,776,776,0
20240105,160900,182768633,776,776,776,776,0
20240105,160800,182768633,776,776,776,776,0
20240105,160700,182768633,776,776,776,776,0
20240105,160600,182768633,776,776,776,776,0
20240105,160500,182768633,776,776,776,776,0
20240105,160400,182768633,776,776,776,776,0
20240105,160300,182768633,776,776,776,776,0
20240105,160200,182768633,776,776,776,776,0
20240105,160100,182768633,776,776,776,776,0
20240105,160000,182768633,776,776,776,776,0
20240105,155900,182768633,776,776,776,776,0
20240105,155800,182768633,776,776,776,776,0
20240105,155700,182768633,776,776,776,776,0
20240105,155600,182768633,776,776,776,776,0
20240105,155500,182768633,776,776,776,776,0
20240105,155400,182768633,776,776,776,776,0
20240105,155300,182768633,776,776,776,776,0
20240105,155200,182768633,776,776,776,776,17404
20240105,155100,182768633,776,776,776,776,0
20240105,155000,182768633,776,776,776,776,0
20240105,154900,182768633,776,776,776,776,0
20240105,154800,182768633,776,776,776,776,0
20240105,154700,182768633,776,776,776,776,0
20240105,154600,182768633,776,776,776,776,0
20240105,154500,182768633,776,776,776,776,0
20240105,154400,182768633,776,776,776,776,0
20240105,154300,182768633,776,776,776,776,0
20240105,154200,182768633,776,776,776,776,0
20240105,154100,182768633,776,776,776,776,0
20240105,154000,182768633,776,776,776,776,0
20240105,153900,182768633,776,776,776,776,0
20240105,153800,182768633,776,776,776,776,0
20240105,153700,182768633,776,776,776,776,0
20240105,153600,182768633,776,776,776,776,0
20240105,153500,182768633,776,776,776,776,0
20240105,153400,182768633,776,776,776,776,0
20240105,153300,182768633,776,776,776,776,0
20240105,153200,182768633,776,776,776,776,0
20240105,153100,182768633,776,776,776,776,0
20240105,153000,182768633,776,776,776,776,17404
20240105,152900,169263129,784,784,784,784,0
20240105,152800,169263129,784,784,784,784,0
20240105,152700,169263129,784,784,784,784,0
20240105,152600,169263129,784,784,784,784,0
20240105,152500,169263129,784,784,784,784,0
20240105,152400,169263129,784,784,784,784,0
20240105,152300,169263129,784,784,784,784,0
20240105,152200,169263129,784,784,784,784,0
20240105,152100,169263129,784,784,784,784,0
20240105,152000,169263129,784,784,784,784,0
20240105,151900,169263129,784,784,784,782,13
20240105,151800,169252951,783,782,783,782,1214
20240105,151700,168302404,783,783,783,783,0
20240105,151600,168302404,783,783,783,783,1000
20240105,151500,167519404,783,783,783,783,9
20240105,151400,167512357,782,782,782,782,15
20240105,151300,167500627,783,783,783,783,409
20240105,151200,167180380,783,783,783,783,0
20240105,151100,167180380,783,783,783,783,0
20240105,151000,167180380,783,783,783,783,0
20240105,150900,167180380,783,783,783,783,0
20240105,150800,167180380,783,782,783,782,26
20240105,150700,167160043,781,781,781,781,0
20240105,150600,167160043,781,781,781,781,342
20240105,150500,166892941,781,781,781,779,1329
20240105,150400,165855002,782,782,782,782,5
20240105,150300,165851092,781,782,782,781,2069
20240105,150200,164233861,782,781,782,781,2597
20240105,150100,162205547,781,781,781,781,5
20240105,150000,162201642,777,777,777,777,0
20240105,145900,162201642,777,780,780,777,1500
20240105,145800,161034810,781,781,781,781,0
20240105,145700,161034810,781,781,781,781,10
20240105,145600,161027000,781,781,781,781,1
20240105,145500,161026219,781,781,781,781,0
20240105,145400,161026219,781,780,781,780,221
20240105,145300,160853834,780,780,780,780,0
20240105,145200,160853834,780,780,780,780,164
20240105,145100,160725914,780,780,780,780,509
20240105,145000,160328894,780,780,780,780,51
20240105,144900,160289114,780,780,780,780,0
20240105,144800,160289114,780,780,780,780,0
20240105,144700,160289114,780,780,780,780,0
20240105,144600,160289114,780,780,780,780,27
20240105,144500,160268054,780,779,780,776,7076
20240105,144400,154765750,779,779,779,779,28
20240105,144300,154743938,778,779,779,778,1500
20240105,144200,153576914,779,779,779,779,0
20240105,144100,153576914,779,779,779,779,0
20240105,144000,153576914,779,779,779,778,194
20240105,143900,153425806,780,780,780,780,0
20240105,143800,153425806,780,780,780,780,0
20240105,143700,153425806,780,780,780,780,0
20240105,143600,153425806,780,780,780,780,0
20240105,143500,153425806,780,780,780,780,2
20240105,143400,153424246,780,780,780,780,0
20240105,143300,153424246,780,780,780,780,0
20240105,143200,153424246,780,780,780,780,4
20240105,143100,153421126,780,780,780,780,0
20240105,143000,153421126,780,780,780,780,0
20240105,142900,153421126,780,780,780,780,0
20240105,142800,153421126,780,780,780,777,448
20240105,142700,153073000,777,780,780,777,622
20240105,142600,152588935,781,781,781,781,1
20240105,142500,152588154,780,780,780,780,0
20240105,142400,152588154,780,780,780,780,244
20240105,142300,152397834,780,780,780,780,100
20240105,142200,152319834,780,780,780,780,6
20240105,142100,152315154,779,779,779,779,0
20240105,142000,152315154,779,779,779,779,20
20240105,141900,152299574,778,778,778,778,0
20240105,141800,152299574,778,778,778,778,36
20240105,141700,152271566,777,777,777,777,1719
20240105,141600,150935903,777,777,777,777,1981
20240105,141500,149396666,781,780,782,777,5771
20240105,141400,144907677,781,781,781,781,0
20240105,141300,144907677,781,781,781,781,42
20240105,141200,144874875,781,781,781,781,0
20240105,141100,144874875,781,781,781,781,253
20240105,141000,144677282,781,781,781,781,162
20240105,140900,144550760,782,782,782,782,0
20240105,140800,144550760,782,782,782,782,0
20240105,140700,144550760,782,782,782,782,452
20240105,140600,144197296,782,782,782,782,0
20240105,140500,144197296,782,782,782,782,0
20240105,140400,144197296,782,782,782,782,0
20240105,140300,144197296,782,782,782,782,1
20240105,140200,144196514,782,782,782,782,0
20240105,140100,144196514,782,782,782,782,3300
20240105,140000,141615914,782,782,782,782,0
20240105,135900,141615914,782,782,782,782,427
20240105,135800,141282000,782,782,782,782,0
20240105,135700,141282000,782,782,782,782,2
20240105,135600,141280436,782,782,782,782,5
20240105,135500,141276526,782,782,782,782,0
20240105,135400,141276526,782,782,782,782,5
20240105,135300,141272616,782,782,782,782,0
20240105,135200,141272616,782,782,782,782,4
20240105,135100,141269488,782,782,782,782,0
20240105,135000,141269488,782,782,782,782,4
20240105,134900,141266360,781,781,781,781,0
20240105,134800,141266360,781,781,781,781,0
20240105,134700,141266360,781,781,781,781,0
20240105,134600,141266360,781,781,781,781,0
20240105,134500,141266360,781,781,781,781,0
20240105,134400,141266360,781,781,781,781,0
20240105,134300,141266360,781,781,781,781,0
20240105,134200,141266360,781,781,781,781,72
20240105,134100,141210128,781,781,781,781,10
20240105,134000,141202318,781,781,781,781,5
20240105,133900,141198413,777,777,777,777,0
20240105,133800,141198413,777,780,780,777,1500
20240105,133700,140030693,780,780,780,780,1
20240105,133600,140029913,780,780,780,780,344
20240105,133500,139761593,781,781,781,781,22
20240105,133400,139744411,780,779,784,779,230
20240105,133300,139565116,779,783,784,779,12705
20240105,133200,129652217,783,783,783,783,476
20240105,133100,129279509,785,785,785,785,100
20240105,133000,129201009,785,785,785,785,0
20240105,132900,129201009,785,785,785,785,0
20240105,132800,129201009,785,785,785,785,0
20240105,132700,129201009,785,785,785,785,0
20240105,132600,129201009,785,785,785,785,0
20240105,132500,129201009,785,785,785,785,0
20240105,132400,129201009,785,785,785,785,0
20240105,132300,129201009,785,784,785,784,301
20240105,132200,128964743,785,785,785,785,1
20240105,132100,128963958,787,787,787,787,0
20240105,132000,128963958,787,787,787,787,0
20240105,131900,128963958,787,787,787,787,0
20240105,131800,128963958,787,787,787,787,0
20240105,131700,128963958,787,787,787,787,0
20240105,131600,128963958,787,787,787,787,0
20240105,131500,128963958,787,787,787,787,0
20240105,131400,128963958,787,787,787,787,0
20240105,131300,128963958,787,787,787,787,0
20240105,131200,128963958,787,787,787,787,100
20240105,131100,128885258,787,787,787,787,0
20240105,131000,128885258,787,785,787,785,2238
20240105,130900,127125208,785,785,785,785,0
20240105,130800,127125208,785,785,785,785,0
20240105,130700,127125208,785,785,785,785,506
20240105,130600,126727998,785,785,785,785,0
20240105,130500,126727998,785,785,785,785,0
20240105,130400,126727998,785,785,785,785,0
20240105,130300,126727998,785,785,785,785,2566
20240105,130200,124713688,785,786,786,785,568
20240105,130100,124267803,785,785,785,785,0
20240105,130000,124267803,785,785,785,785,10
20240105,125900,124259953,785,786,786,785,122
20240105,125800,124164063,786,786,786,786,246
20240105,125700,123970707,785,785,785,785,348
20240105,125600,123697527,786,786,786,786,344
20240105,125500,123427143,785,786,786,785,249
20240105,125400,123231513,786,785,786,785,5835
20240105,125300,118646894,784,784,784,784,0
20240105,125200,118646894,784,784,784,784,16
20240105,125100,118634350,783,785,785,783,941
20240105,125000,117897340,784,784,784,784,3
20240105,124900,117894988,785,785,786,785,1505
20240105,124800,116713558,785,785,785,785,0
20240105,124700,116713558,785,785,785,785,100
20240105,124600,116635058,785,785,785,785,0
20240105,124500,116635058,785,785,785,785,0
20240105,124400,116635058,785,784,785,784,4008
20240105,124300,113488781,784,784,785,784,7058
20240105,124200,107948279,784,784,784,784,38
20240105,124100,107918487,784,784,784,784,4412
20240105,124000,104459479,783,783,783,783,0
20240105,123900,104459479,783,783,783,783,1384
20240105,123800,103375807,782,782,782,782,731
20240105,123700,102804165,781,781,781,781,0
20240105,123600,102804165,781,781,781,781,3
20240105,123500,102801822,782,782,782,782,0
20240105,123400,102801822,782,782,782,782,100
20240105,123300,102723622,782,782,782,782,0
20240105,123200,102723622,782,782,782,782,0
20240105,123100,102723622,782,782,782,782,0
20240105,123000,102723622,782,781,782,781,357
20240105,122900,102444449,781,781,781,781,8
20240105,122800,102438201,780,780,780,780,0
20240105,122700,102438201,780,780,780,780,0
20240105,122600,102438201,780,780,780,780,487
20240105,122500,102058341,780,782,782,780,1533
20240105,122400,100862597,780,780,780,780,0
20240105,122300,100862597,780,780,780,780,100
20240105,122200,100784597,780,781,781,780,996
20240105,122100,100006943,783,782,783,782,439
20240105,122000,99663541,782,782,782,782,0
20240105,121900,99663541,782,782,782,782,1
20240105,121800,99662759,782,782,782,782,0
20240105,121700,99662759,782,782,782,782,0
20240105,121600,99662759,782,782,782,782,0
20240105,121500,99662759,782,782,782,782,0
20240105,121400,99662759,782,782,782,782,7
20240105,121300,99657285,781,781,781,781,3
20240105,121200,99654942,782,782,782,782,0
20240105,121100,99654942,782,782,783,782,203
20240105,121000,99496192,781,781,781,781,0
20240105,120900,99496192,781,781,781,781,0
20240105,120800,99496192,781,781,782,781,102
20240105,120700,99416528,782,782,782,782,0
20240105,120600,99416528,782,782,782,782,53
20240105,120500,99375082,782,782,782,782,69
20240105,120400,99321124,783,783,783,783,1
20240105,120300,99320341,782,782,782,781,239
20240105,120200,99133678,782,783,783,782,16
20240105,120100,99121151,782,782,782,782,0
20240105,120000,99121151,782,782,782,782,0
20240105,115900,99121151,782,782,782,782,8
20240105,115800,99114895,782,782,782,782,20
20240105,115700,99099255,782,782,782,782,1
20240105,115600,99098473,781,782,782,781,15
20240105,115500,99086756,782,782,782,782,1
20240105,115400,99085974,782,782,782,782,24
20240105,115300,99067206,782,782,782,782,11
20240105,115200,99058604,782,782,782,782,120
20240105,115100,98964764,782,782,782,782,36
20240105,115000,98936612,783,783,783,783,2
20240105,114900,98935046,783,783,783,783,3
20240105,114800,98932697,783,783,783,783,0
20240105,114700,98932697,783,783,783,783,14
20240105,114600,98921735,783,783,783,783,0
20240105,114500,98921735,783,783,783,783,2
20240105,114400,98920169,781,782,782,781,714
20240105,114300,98362177,782,782,782,782,2
20240105,114200,98360613,780,780,780,780,2
20240105,114100,98359053,782,782,782,782,0
20240105,114000,98359053,782,783,783,779,3891
20240105,113900,95323086,782,782,782,782,915
20240105,113800,94607556,783,783,783,783,2
20240105,113700,94605990,783,783,783,783,0
20240105,113600,94605990,783,783,783,783,65
20240105,113500,94555095,783,783,783,783,8
20240105,113400,94548831,783,782,783,782,107
20240105,113300,94465155,781,781,781,781,20
20240105,113200,94449535,782,782,782,782,2
20240105,113100,94447971,782,782,782,782,0
20240105,113000,94447971,782,782,782,782,5
20240105,112900,94444061,783,783,783,783,0
20240105,112800,94444061,783,783,783,783,0
20240105,112700,94444061,783,783,783,783,0
20240105,112600,94444061,783,783,783,783,0
20240105,112500,94444061,783,783,783,783,63
20240105,112400,94394732,783,781,783,779,1486
20240105,112300,93237124,780,780,780,780,2
20240105,112200,93235564,783,782,783,782,5
20240105,112100,93231651,782,780,782,780,736
20240105,112000,92657558,780,780,780,779,5575
20240105,111900,88309073,779,779,779,779,0
20240105,111800,88309073,779,780,780,779,208
20240105,111700,88147038,780,780,780,780,50
20240105,111600,88108038,777,777,777,777,0
20240105,111500,88108038,777,779,779,777,1000
20240105,111400,87330524,780,780,780,780,2
20240105,111300,87328964,780,780,780,780,100
20240105,111200,87250964,780,780,780,780,5
20240105,111100,87247064,778,779,779,778,251
20240105,111000,87051783,779,779,779,779,215
20240105,110900,86884298,779,780,780,779,1760
20240105,110800,85513256,780,780,780,780,2
20240105,110700,85511696,780,781,781,780,7
20240105,110600,85506233,781,781,781,781,0
20240105,110500,85506233,781,781,781,781,0
20240105,110400,85506233,781,781,781,777,1544
20240105,110300,84305744,782,782,782,782,4
20240105,110200,84302616,782,782,782,782,0
20240105,110100,84302616,782,782,782,782,2
20240105,110000,84301052,781,781,781,781,0
20240105,105900,84301052,781,781,781,781,362
20240105,105800,84018330,782,783,783,782,4
20240105,105700,84015200,784,783,784,783,501
20240105,105600,83622446,783,783,783,783,1
20240105,105500,83621663,784,784,784,784,5
20240105,105400,83617743,781,781,781,781,0
20240105,105300,83617743,781,781,781,781,0
20240105,105200,83617743,781,779,781,779,32
20240105,105100,83592755,779,780,780,779,1137
20240105,105000,82706764,780,780,780,780,2
20240105,104900,82705204,779,780,780,779,17
20240105,104800,82691959,780,780,780,780,24
20240105,104700,82673239,779,780,780,779,20
20240105,104600,82657645,779,779,779,779,0
20240105,104500,82657645,779,780,780,778,1840
20240105,104400,81222873,779,783,783,778,6476
20240105,104300,76177858,782,782,782,782,15
20240105,104200,76166128,782,782,782,782,15
20240105,104100,76154398,784,784,784,781,25
20240105,104000,76134843,781,784,784,781,28
20240105,103900,76112943,781,783,783,781,243
20240105,103800,75923156,782,782,782,782,0
20240105,103700,75923156,782,783,783,782,407
20240105,103600,75604875,783,782,783,782,229
20240105,103500,75425570,782,782,782,782,40
20240105,103400,75394290,783,782,783,782,16
20240105,103300,75381775,782,783,783,782,332
20240105,103200,75121848,784,783,784,783,17
20240105,103100,75108535,784,784,784,784,2
20240105,103000,75106967,783,783,783,783,0
20240105,102900,75106967,783,783,784,783,20
20240105,102800,75091304,783,783,783,783,1
20240105,102700,75090521,783,784,785,783,44
20240105,102600,75056025,784,784,784,784,2
20240105,102500,75054457,785,785,785,785,40
20240105,102400,75023057,785,785,785,785,549
20240105,102300,74592092,785,784,785,784,1733
20240105,102200,73231688,785,784,785,784,386
20240105,102100,72929034,784,784,784,784,363
20240105,102000,72644442,784,785,785,784,21
20240105,101900,72627976,784,784,784,784,2088
20240105,101800,70990984,784,785,785,784,3
20240105,101700,70988630,785,784,785,784,741
20240105,101600,70406946,785,785,785,784,42
20240105,101500,70373991,784,785,785,784,125
20240105,101400,70275984,785,785,786,785,1011
20240105,101300,69482324,785,785,785,784,659
20240105,101200,68965044,785,784,785,784,3
20240105,101100,68962690,785,785,785,785,3
20240105,101000,68960335,785,785,785,785,420
20240105,100900,68630635,785,784,785,784,180
20240105,100800,68489376,785,785,785,785,150
20240105,100700,68371626,785,785,785,785,2
20240105,100600,68370056,784,784,784,784,639
20240105,100500,67869080,784,783,784,783,30
20240105,100400,67845579,783,783,783,783,1
20240105,100300,67844796,784,784,784,784,28
20240105,100200,67822844,784,783,784,782,19
20240105,100100,67807974,784,784,784,784,2090
20240105,100000,66169414,784,784,784,784,1513
20240105,095900,64983222,783,783,784,783,5
20240105,095800,64979304,784,784,784,784,23
20240105,095700,64961272,783,783,783,783,1451
20240105,095600,63825139,784,783,784,783,3
20240105,095500,63822788,784,784,784,784,50
20240105,095400,63783588,784,783,784,783,512
20240105,095300,63382680,783,783,783,783,2
20240105,095200,63381114,784,783,784,783,4
20240105,095100,63377979,783,783,783,783,1
20240105,095000,63377196,784,783,784,780,5261
20240105,094900,59265844,783,784,784,782,3381
20240105,094800,56618664,785,785,785,784,524
20240105,094700,56207571,784,784,785,784,3738
20240105,094600,53276232,784,784,785,784,2912
20240105,094500,50992523,785,785,786,784,1304
20240105,094400,49968730,784,785,785,784,444
20240105,094300,49620426,786,784,786,784,11
20240105,094200,49611796,785,782,786,782,6220
20240105,094100,44733638,782,782,783,782,4
20240105,094000,44730508,782,782,783,782,174
20240105,093900,44594390,781,782,782,781,507
20240105,093800,44198421,783,783,783,783,100
20240105,093700,44120121,783,782,783,782,2925
20240105,093600,41830067,782,783,783,782,6
20240105,093500,41825371,783,781,784,781,1218
20240105,093400,40871319,781,782,782,781,205
20240105,093300,40711022,782,781,782,781,512
20240105,093200,40310838,779,780,781,779,546
20240105,093100,39884445,778,779,780,778,3299
20240105,093000,37311963,778,778,778,778,154
20240105,092900,37192151,778,779,779,778,165
20240105,092800,37063619,779,778,779,778,3655
20240105,092700,34216877,778,778,778,778,2
20240105,092600,34215321,778,778,779,778,817
20240105,092500,33579677,778,779,779,778,848
20240105,092400,32919931,779,779,779,779,9
20240105,092300,32912920,779,779,779,779,3
20240105,092200,32910583,779,779,779,779,1
20240105,092100,32909804,779,778,779,777,420
20240105,092000,32583051,778,777,778,777,2583
20240105,091900,30576057,777,779,779,777,5481
20240105,091800,26316690,778,779,779,778,182
20240105,091700,26174914,779,777,779,777,1416
20240105,091600,25074154,777,776,777,776,662
20240105,091500,24560440,776,775,776,775,802
20240105,091400,23938888,775,776,776,775,625
20240105,091300,23453892,776,776,776,776,1357
20240105,091200,22400860,777,776,777,776,1351
20240105,091100,21352482,776,776,776,776,554
20240105,091000,20922578,775,775,775,775,1
20240105,090900,20921803,775,775,775,775,499
20240105,090800,20535078,775,774,775,774,781
20240105,090700,19930197,775,773,776,772,4131
20240105,090600,16735537,774,774,777,774,6640
20240105,090500,11593534,774,772,774,772,675
20240105,090400,11072007,772,772,772,772,390
20240105,090300,10770927,773,775,775,772,3670
20240105,090200,7933819,774,775,776,774,751
20240105,090100,7351815,773,775,785,773,6861
20240105,090000,2013021,775,769,775,769,2616