stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,185200,94175715,779,779,779,779,10149
20240112,185100,94175715,779,779,779,779,0
20240112,185000,94175715,779,779,779,779,0
20240112,184900,94175715,779,779,779,779,0
20240112,184800,94175715,779,779,779,779,0
20240112,184700,94175715,779,779,779,779,0
20240112,184600,94175715,779,779,779,779,0
20240112,184500,94175715,779,779,779,779,0
20240112,184400,94175715,779,779,779,779,0
20240112,184300,94175715,779,779,779,779,0
20240112,184200,94175715,779,779,779,779,0
20240112,184100,94175715,779,779,779,779,0
20240112,184000,94175715,779,779,779,779,0
20240112,183900,94175715,779,779,779,779,0
20240112,183800,94175715,779,779,779,779,0
20240112,183700,94175715,779,779,779,779,0
20240112,183600,94175715,779,779,779,779,0
20240112,183500,94175715,779,779,779,779,0
20240112,183400,94175715,779,779,779,779,0
20240112,183300,94175715,779,779,779,779,0
20240112,183200,94175715,779,779,779,779,0
20240112,183100,94175715,779,779,779,779,0
20240112,183000,94175715,779,779,779,779,0
20240112,182900,94175715,779,779,779,779,0
20240112,182800,94175715,779,779,779,779,0
20240112,182700,94175715,779,779,779,779,0
20240112,182600,94175715,779,779,779,779,0
20240112,182500,94175715,779,779,779,779,0
20240112,182400,94175715,779,779,779,779,0
20240112,182300,94175715,779,779,779,779,0
20240112,182200,94175715,779,779,779,779,10149
20240112,182100,94175715,779,779,779,779,0
20240112,182000,94175715,779,779,779,779,0
20240112,181900,94175715,779,779,779,779,0
20240112,181800,94175715,779,779,779,779,0
20240112,181700,94175715,779,779,779,779,0
20240112,181600,94175715,779,779,779,779,0
20240112,181500,94175715,779,779,779,779,0
20240112,181400,94175715,779,779,779,779,0
20240112,181300,94175715,779,779,779,779,0
20240112,181200,94175715,779,779,779,779,0
20240112,181100,94175715,779,779,779,779,0
20240112,181000,94175715,779,779,779,779,0
20240112,180900,94175715,779,779,779,779,0
20240112,180800,94175715,779,779,779,779,0
20240112,180700,94175715,779,779,779,779,0
20240112,180600,94175715,779,779,779,779,0
20240112,180500,94175715,779,779,779,779,0
20240112,180400,94175715,779,779,779,779,0
20240112,180300,94175715,779,779,779,779,0
20240112,180200,94175715,779,779,779,779,0
20240112,180100,94175715,779,779,779,779,0
20240112,180000,94175715,779,779,779,779,0
20240112,175900,94175715,779,779,779,779,0
20240112,175800,94175715,779,779,779,779,0
20240112,175700,94175715,779,779,779,779,0
20240112,175600,94175715,779,779,779,779,0
20240112,175500,94175715,779,779,779,779,0
20240112,175400,94175715,779,779,779,779,0
20240112,175300,94175715,779,779,779,779,0
20240112,175200,94175715,779,779,779,779,10149
20240112,175100,94175715,779,779,779,779,0
20240112,175000,94175715,779,779,779,779,0
20240112,174900,94175715,779,779,779,779,0
20240112,174800,94175715,779,779,779,779,0
20240112,174700,94175715,779,779,779,779,0
20240112,174600,94175715,779,779,779,779,0
20240112,174500,94175715,779,779,779,779,0
20240112,174400,94175715,779,779,779,779,0
20240112,174300,94175715,779,779,779,779,0
20240112,174200,94175715,779,779,779,779,0
20240112,174100,94175715,779,779,779,779,0
20240112,174000,94175715,779,779,779,779,0
20240112,173900,94175715,779,779,779,779,0
20240112,173800,94175715,779,779,779,779,0
20240112,173700,94175715,779,779,779,779,0
20240112,173600,94175715,779,779,779,779,0
20240112,173500,94175715,779,779,779,779,0
20240112,173400,94175715,779,779,779,779,0
20240112,173300,94175715,779,779,779,779,0
20240112,173200,94175715,779,779,779,779,0
20240112,173100,94175715,779,779,779,779,0
20240112,173000,94175715,779,779,779,779,0
20240112,172900,94175715,779,779,779,779,0
20240112,172800,94175715,779,779,779,779,0
20240112,172700,94175715,779,779,779,779,0
20240112,172600,94175715,779,779,779,779,0
20240112,172500,94175715,779,779,779,779,0
20240112,172400,94175715,779,779,779,779,0
20240112,172300,94175715,779,779,779,779,0
20240112,172200,94175715,779,779,779,779,10149
20240112,172100,94175715,779,779,779,779,0
20240112,172000,94175715,779,779,779,779,0
20240112,171900,94175715,779,779,779,779,0
20240112,171800,94175715,779,779,779,779,0
20240112,171700,94175715,779,779,779,779,0
20240112,171600,94175715,779,779,779,779,0
20240112,171500,94175715,779,779,779,779,0
20240112,171400,94175715,779,779,779,779,0
20240112,171300,94175715,779,779,779,779,0
20240112,171200,94175715,779,779,779,779,0
20240112,171100,94175715,779,779,779,779,0
20240112,171000,94175715,779,779,779,779,0
20240112,170900,94175715,779,779,779,779,0
20240112,170800,94175715,779,779,779,779,0
20240112,170700,94175715,779,779,779,779,0
20240112,170600,94175715,779,779,779,779,0
20240112,170500,94175715,779,779,779,779,0
20240112,170400,94175715,779,779,779,779,0
20240112,170300,94175715,779,779,779,779,0
20240112,170200,94175715,779,779,779,779,0
20240112,170100,94175715,779,779,779,779,0
20240112,170000,94175715,779,779,779,779,0
20240112,165900,94175715,779,779,779,779,0
20240112,165800,94175715,779,779,779,779,0
20240112,165700,94175715,779,779,779,779,0
20240112,165600,94175715,779,779,779,779,0
20240112,165500,94175715,779,779,779,779,0
20240112,165400,94175715,779,779,779,779,0
20240112,165300,94175715,779,779,779,779,0
20240112,165200,94175715,779,779,779,779,10149
20240112,165100,94175715,779,779,779,779,0
20240112,165000,94175715,779,779,779,779,0
20240112,164900,94175715,779,779,779,779,0
20240112,164800,94175715,779,779,779,779,0
20240112,164700,94175715,779,779,779,779,0
20240112,164600,94175715,779,779,779,779,0
20240112,164500,94175715,779,779,779,779,0
20240112,164400,94175715,779,779,779,779,0
20240112,164300,94175715,779,779,779,779,0
20240112,164200,94175715,779,779,779,779,0
20240112,164100,94175715,779,779,779,779,0
20240112,164000,94175715,779,779,779,779,0
20240112,163900,94175715,779,779,779,779,0
20240112,163800,94175715,779,779,779,779,0
20240112,163700,94175715,779,779,779,779,0
20240112,163600,94175715,779,779,779,779,0
20240112,163500,94175715,779,779,779,779,0
20240112,163400,94175715,779,779,779,779,0
20240112,163300,94175715,779,779,779,779,0
20240112,163200,94175715,779,779,779,779,0
20240112,163100,94175715,779,779,779,779,0
20240112,163000,94175715,779,779,779,779,0
20240112,162900,94175715,779,779,779,779,0
20240112,162800,94175715,779,779,779,779,0
20240112,162700,94175715,779,779,779,779,0
20240112,162600,94175715,779,779,779,779,0
20240112,162500,94175715,779,779,779,779,0
20240112,162400,94175715,779,779,779,779,0
20240112,162300,94175715,779,779,779,779,0
20240112,162200,94175715,779,779,779,779,10149
20240112,162100,94175715,779,779,779,779,0
20240112,162000,94175715,779,779,779,779,0
20240112,161900,94175715,779,779,779,779,0
20240112,161800,94175715,779,779,779,779,0
20240112,161700,94175715,779,779,779,779,0
20240112,161600,94175715,779,779,779,779,0
20240112,161500,94175715,779,779,779,779,0
20240112,161400,94175715,779,779,779,779,0
20240112,161300,94175715,779,779,779,779,0
20240112,161200,94175715,779,779,779,779,0
20240112,161100,94175715,779,779,779,779,0
20240112,161000,94175715,779,779,779,779,0
20240112,160900,94175715,779,779,779,779,0
20240112,160800,94175715,779,779,779,779,0
20240112,160700,94175715,779,779,779,779,0
20240112,160600,94175715,779,779,779,779,0
20240112,160500,94175715,779,779,779,779,0
20240112,160400,94175715,779,779,779,779,0
20240112,160300,94175715,779,779,779,779,0
20240112,160200,94175715,779,779,779,779,0
20240112,160100,94175715,779,779,779,779,0
20240112,160000,94175715,779,779,779,779,0
20240112,155900,94175715,779,779,779,779,0
20240112,155800,94175715,779,779,779,779,0
20240112,155700,94175715,779,779,779,779,0
20240112,155600,94175715,779,779,779,779,0
20240112,155500,94175715,779,779,779,779,0
20240112,155400,94175715,779,779,779,779,0
20240112,155300,94175715,779,779,779,779,0
20240112,155200,94175715,779,779,779,779,10149
20240112,155100,94175715,779,779,779,779,0
20240112,155000,94175715,779,779,779,779,0
20240112,154900,94175715,779,779,779,779,0
20240112,154800,94175715,779,779,779,779,0
20240112,154700,94175715,779,779,779,779,0
20240112,154600,94175715,779,779,779,779,0
20240112,154500,94175715,779,779,779,779,0
20240112,154400,94175715,779,779,779,779,0
20240112,154300,94175715,779,779,779,779,0
20240112,154200,94175715,779,779,779,779,0
20240112,154100,94175715,779,779,779,779,0
20240112,154000,94175715,779,779,779,779,0
20240112,153900,94175715,779,779,779,779,0
20240112,153800,94175715,779,779,779,779,0
20240112,153700,94175715,779,779,779,779,0
20240112,153600,94175715,779,779,779,779,0
20240112,153500,94175715,779,779,779,779,0
20240112,153400,94175715,779,779,779,779,0
20240112,153300,94175715,779,779,779,779,0
20240112,153200,94175715,779,779,779,779,0
20240112,153100,94175715,779,779,779,779,0
20240112,153000,94175715,779,779,779,779,10149
20240112,152900,86269644,781,781,781,781,0
20240112,152800,86269644,781,781,781,781,0
20240112,152700,86269644,781,781,781,781,0
20240112,152600,86269644,781,781,781,781,0
20240112,152500,86269644,781,781,781,781,0
20240112,152400,86269644,781,781,781,781,0
20240112,152300,86269644,781,781,781,781,0
20240112,152200,86269644,781,781,781,781,0
20240112,152100,86269644,781,781,781,781,0
20240112,152000,86269644,781,781,781,781,0
20240112,151900,86269644,781,780,781,780,12
20240112,151800,86260283,781,781,781,780,152
20240112,151700,86141579,780,780,780,780,3
20240112,151600,86139239,781,781,781,780,82
20240112,151500,86075277,781,780,781,780,12
20240112,151400,86065916,781,781,781,781,1
20240112,151300,86065135,781,781,781,781,0
20240112,151200,86065135,781,781,781,781,47
20240112,151100,86028428,781,781,781,781,0
20240112,151000,86028428,781,780,781,780,12
20240112,150900,86019067,780,781,781,780,3226
20240112,150800,83502786,781,781,781,781,404
20240112,150700,83187262,781,781,781,781,0
20240112,150600,83187262,781,781,781,781,50
20240112,150500,83148212,781,781,781,781,13
20240112,150400,83138059,781,781,781,781,1
20240112,150300,83137278,780,780,780,780,0
20240112,150200,83137278,780,780,780,780,40
20240112,150100,83106078,780,780,780,780,50
20240112,150000,83067078,781,781,781,781,0
20240112,145900,83067078,781,781,781,781,0
20240112,145800,83067078,781,780,781,780,151
20240112,145700,82949297,781,781,781,781,0
20240112,145600,82949297,781,781,781,781,0
20240112,145500,82949297,781,781,781,781,10
20240112,145400,82941487,781,781,781,781,1
20240112,145300,82940706,780,780,780,780,5
20240112,145200,82936806,780,781,781,780,21
20240112,145100,82920425,780,781,781,780,12
20240112,145000,82911063,780,779,780,779,210
20240112,144900,82747463,779,779,779,779,300
20240112,144800,82513763,780,780,780,780,23
20240112,144700,82495823,781,781,781,781,0
20240112,144600,82495823,781,781,781,781,0
20240112,144500,82495823,781,781,781,781,0
20240112,144400,82495823,781,781,781,781,0
20240112,144300,82495823,781,781,781,781,0
20240112,144200,82495823,781,781,781,781,0
20240112,144100,82495823,781,781,781,781,5
20240112,144000,82491918,781,781,781,781,0
20240112,143900,82491918,781,781,781,781,0
20240112,143800,82491918,781,781,781,781,0
20240112,143700,82491918,781,780,781,780,481
20240112,143600,82116737,780,780,780,780,20
20240112,143500,82101137,780,780,780,780,300
20240112,143400,81867137,781,780,781,780,501
20240112,143300,81476356,780,780,780,780,10
20240112,143200,81468556,779,779,779,779,0
20240112,143100,81468556,779,779,779,779,0
20240112,143000,81468556,779,779,779,779,0
20240112,142900,81468556,779,779,779,779,400
20240112,142800,81156956,780,780,780,780,0
20240112,142700,81156956,780,780,780,780,17
20240112,142600,81143696,779,779,779,779,21
20240112,142500,81127337,779,779,780,779,468
20240112,142400,80762302,779,779,779,779,401
20240112,142300,80449923,779,779,779,779,100
20240112,142200,80372023,779,779,779,779,0
20240112,142100,80372023,779,779,779,779,0
20240112,142000,80372023,779,779,779,779,30
20240112,141900,80348653,779,779,779,779,510
20240112,141800,79951363,779,779,779,779,3
20240112,141700,79949026,779,779,779,779,0
20240112,141600,79949026,779,779,779,779,54
20240112,141500,79906960,779,779,779,779,40
20240112,141400,79875800,779,779,779,779,0
20240112,141300,79875800,779,779,779,779,54
20240112,141200,79833734,779,779,779,779,0
20240112,141100,79833734,779,779,779,779,21
20240112,141000,79817375,779,779,779,779,70
20240112,140900,79762845,779,779,779,779,101
20240112,140800,79684166,779,779,779,779,10
20240112,140700,79676376,779,779,779,779,100
20240112,140600,79598476,779,779,779,779,33
20240112,140500,79572769,779,779,779,779,1000
20240112,140400,78793769,779,779,779,779,1
20240112,140300,78792990,778,778,778,778,1
20240112,140200,78792212,779,779,779,779,0
20240112,140100,78792212,779,779,779,779,0
20240112,140000,78792212,779,779,779,779,3
20240112,135900,78789875,779,779,779,779,1
20240112,135800,78789096,779,779,779,779,0
20240112,135700,78789096,779,779,779,779,0
20240112,135600,78789096,779,779,779,779,2
20240112,135500,78787538,779,779,779,779,112
20240112,135400,78700290,779,779,779,779,38
20240112,135300,78670688,779,778,779,778,44
20240112,135200,78636454,778,777,778,777,136
20240112,135100,78530648,778,778,778,778,553
20240112,135000,78100414,779,779,779,779,0
20240112,134900,78100414,779,779,779,779,12943
20240112,134800,68017817,782,782,782,782,0
20240112,134700,68017817,782,782,782,782,1
20240112,134600,68017035,780,780,780,780,560
20240112,134500,67580235,779,781,781,779,18259
20240112,134400,53327620,782,782,782,782,0
20240112,134300,53327620,782,782,782,782,0
20240112,134200,53327620,782,782,782,782,338
20240112,134100,53063304,782,782,782,782,256
20240112,134000,52863112,782,782,782,782,35
20240112,133900,52835742,782,782,782,782,554
20240112,133800,52402514,782,782,782,782,16
20240112,133700,52390002,782,782,782,782,0
20240112,133600,52390002,782,782,782,782,0
20240112,133500,52390002,782,782,782,782,0
20240112,133400,52390002,782,782,782,782,0
20240112,133300,52390002,782,782,782,782,0
20240112,133200,52390002,782,782,782,782,0
20240112,133100,52390002,782,782,782,782,5
20240112,133000,52386092,782,782,782,782,15
20240112,132900,52374362,781,781,781,781,0
20240112,132800,52374362,781,781,781,781,10
20240112,132700,52366552,781,781,781,781,10
20240112,132600,52358742,781,781,781,781,0
20240112,132500,52358742,781,781,781,781,1
20240112,132400,52357961,782,782,782,782,0
20240112,132300,52357961,782,782,782,782,0
20240112,132200,52357961,782,782,782,782,0
20240112,132100,52357961,782,782,782,782,100
20240112,132000,52279761,781,781,781,781,0
20240112,131900,52279761,781,781,781,781,20
20240112,131800,52264141,782,782,782,782,0
20240112,131700,52264141,782,782,782,782,2
20240112,131600,52262577,782,782,782,782,0
20240112,131500,52262577,782,782,782,782,0
20240112,131400,52262577,782,782,782,782,1
20240112,131300,52261795,782,782,782,782,0
20240112,131200,52261795,782,782,782,782,35
20240112,131100,52234425,782,782,782,782,4
20240112,131000,52231297,782,782,782,782,0
20240112,130900,52231297,782,782,782,782,5
20240112,130800,52227387,782,782,782,782,0
20240112,130700,52227387,782,782,782,782,3
20240112,130600,52225041,782,782,782,782,0
20240112,130500,52225041,782,781,782,781,6
20240112,130400,52220350,781,781,781,781,0
20240112,130300,52220350,781,781,781,781,0
20240112,130200,52220350,781,781,781,781,0
20240112,130100,52220350,781,781,781,781,0
20240112,130000,52220350,781,781,781,781,700
20240112,125900,51673650,782,782,782,782,78
20240112,125800,51612654,782,782,782,782,0
20240112,125700,51612654,782,782,782,782,0
20240112,125600,51612654,782,782,782,782,3
20240112,125500,51610308,782,783,783,782,162
20240112,125400,51483623,783,783,783,783,0
20240112,125300,51483623,783,783,783,783,100
20240112,125200,51405323,783,783,783,783,0
20240112,125100,51405323,783,783,783,783,0
20240112,125000,51405323,783,783,783,783,0
20240112,124900,51405323,783,783,783,783,0
20240112,124800,51405323,783,783,783,783,0
20240112,124700,51405323,783,783,783,783,0
20240112,124600,51405323,783,783,783,783,20
20240112,124500,51389663,781,781,781,781,400
20240112,124400,51077263,781,781,781,781,0
20240112,124300,51077263,781,781,781,781,0
20240112,124200,51077263,781,781,781,781,0
20240112,124100,51077263,781,782,782,781,696
20240112,124000,50533686,782,782,782,782,1
20240112,123900,50532904,782,782,782,782,0
20240112,123800,50532904,782,782,782,782,0
20240112,123700,50532904,782,782,782,782,0
20240112,123600,50532904,782,782,782,782,0
20240112,123500,50532904,782,782,782,782,0
20240112,123400,50532904,782,782,782,782,0
20240112,123300,50532904,782,782,782,782,5
20240112,123200,50528994,782,782,782,782,0
20240112,123100,50528994,782,782,782,782,600
20240112,123000,50059794,782,782,782,782,0
20240112,122900,50059794,782,782,782,782,0
20240112,122800,50059794,782,782,782,782,0
20240112,122700,50059794,782,782,782,781,1350
20240112,122600,49005343,782,782,782,782,0
20240112,122500,49005343,782,782,782,782,0
20240112,122400,49005343,782,782,782,782,33
20240112,122300,48979537,782,782,782,782,0
20240112,122200,48979537,782,782,782,782,10
20240112,122100,48971717,782,782,782,782,0
20240112,122000,48971717,782,782,782,782,0
20240112,121900,48971717,782,782,782,782,3532
20240112,121800,46209693,783,783,783,783,0
20240112,121700,46209693,783,783,783,783,5
20240112,121600,46205778,783,783,783,783,3
20240112,121500,46203429,783,783,783,783,119
20240112,121400,46110252,783,783,783,783,0
20240112,121300,46110252,783,783,783,783,150
20240112,121200,45992802,783,783,783,783,0
20240112,121100,45992802,783,783,783,783,0
20240112,121000,45992802,783,783,783,783,2
20240112,120900,45991236,783,783,783,783,10
20240112,120800,45983406,783,783,783,783,0
20240112,120700,45983406,783,783,783,783,0
20240112,120600,45983406,783,783,783,783,34
20240112,120500,45956784,783,783,783,783,300
20240112,120400,45721884,783,783,783,783,10
20240112,120300,45714054,783,783,783,783,0
20240112,120200,45714054,783,783,783,783,100
20240112,120100,45635754,783,783,783,783,0
20240112,120000,45635754,783,783,783,783,202
20240112,115900,45477588,783,783,783,783,0
20240112,115800,45477588,783,783,783,783,1
20240112,115700,45476805,783,783,783,783,5
20240112,115600,45472890,783,783,783,783,602
20240112,115500,45001524,783,783,783,783,1
20240112,115400,45000741,783,783,783,783,1
20240112,115300,44999958,783,783,783,783,1
20240112,115200,44999175,783,783,783,783,1
20240112,115100,44998392,783,783,783,783,1
20240112,115000,44997609,783,783,783,783,1
20240112,114900,44996826,783,783,783,783,67
20240112,114800,44944365,783,783,783,783,1
20240112,114700,44943582,783,783,783,783,1
20240112,114600,44942799,783,783,783,783,1
20240112,114500,44942016,783,783,783,783,1
20240112,114400,44941233,783,783,783,783,1
20240112,114300,44940450,783,783,783,783,1
20240112,114200,44939667,783,783,783,783,10
20240112,114100,44931837,783,783,783,783,1
20240112,114000,44931054,783,783,783,782,1005
20240112,113900,44145139,783,783,783,783,1
20240112,113800,44144356,782,783,783,782,237
20240112,113700,43959021,783,786,786,783,1175
20240112,113600,43038987,786,786,786,786,0
20240112,113500,43038987,786,786,786,786,1
20240112,113400,43038201,786,786,786,786,1
20240112,113300,43037415,786,786,786,786,1
20240112,113200,43036629,786,786,786,786,1
20240112,113100,43035843,786,786,786,786,1
20240112,113000,43035057,784,784,784,784,3826
20240112,112900,40035473,786,786,786,786,1
20240112,112800,40034687,786,786,786,786,1
20240112,112700,40033901,786,786,786,786,1
20240112,112600,40033115,786,786,786,786,1
20240112,112500,40032329,786,786,786,786,0
20240112,112400,40032329,786,786,786,786,1
20240112,112300,40031543,786,786,786,786,1
20240112,112200,40030757,786,786,786,786,1
20240112,112100,40029971,786,786,786,786,1
20240112,112000,40029185,786,786,786,786,1
20240112,111900,40028399,786,786,786,786,0
20240112,111800,40028399,786,786,786,786,1
20240112,111700,40027613,786,786,786,786,1
20240112,111600,40026827,786,786,786,786,1
20240112,111500,40026041,786,785,786,785,79
20240112,111400,39964025,786,786,786,786,1
20240112,111300,39963239,786,786,786,786,0
20240112,111200,39963239,786,786,786,786,1
20240112,111100,39962453,785,785,785,785,223
20240112,111000,39787398,785,785,785,785,16
20240112,110900,39774838,785,785,785,785,112
20240112,110800,39686918,785,785,785,785,1
20240112,110700,39686133,785,785,785,785,10
20240112,110600,39678283,785,785,785,785,11
20240112,110500,39669648,785,785,785,785,1
20240112,110400,39668863,785,785,785,785,1
20240112,110300,39668078,785,785,785,785,4
20240112,110200,39664938,786,786,786,786,20
20240112,110100,39649218,786,786,786,786,0
20240112,110000,39649218,786,786,786,786,1
20240112,105900,39648432,786,786,786,786,19
20240112,105800,39633498,786,786,786,786,2
20240112,105700,39631926,786,786,786,786,1
20240112,105600,39631140,786,786,786,786,0
20240112,105500,39631140,786,786,786,786,1
20240112,105400,39630354,786,786,786,786,1
20240112,105300,39629568,786,786,786,786,42
20240112,105200,39596556,786,786,786,786,12
20240112,105100,39587124,786,786,786,786,1
20240112,105000,39586338,786,786,786,786,0
20240112,104900,39586338,786,785,786,785,692
20240112,104800,39043117,785,785,785,785,401
20240112,104700,38728332,785,785,785,785,1
20240112,104600,38727547,785,784,785,784,981
20240112,104500,37958410,785,785,785,785,1
20240112,104400,37957625,785,785,785,785,10
20240112,104300,37949775,785,785,785,784,2006
20240112,104200,36376830,785,785,785,785,2
20240112,104100,36375260,785,785,785,785,1
20240112,104000,36374475,785,784,785,784,1888
20240112,103900,34894282,785,785,785,785,1
20240112,103800,34893497,785,785,785,785,0
20240112,103700,34893497,785,785,785,785,1
20240112,103600,34892712,785,785,785,785,1
20240112,103500,34891927,785,785,785,785,1
20240112,103400,34891142,785,785,785,785,15
20240112,103300,34879367,785,785,785,785,51
20240112,103200,34839332,785,785,785,785,0
20240112,103100,34839332,785,785,785,785,270
20240112,103000,34627382,785,785,785,785,1
20240112,102900,34626597,785,785,785,785,101
20240112,102800,34547312,785,785,785,785,1
20240112,102700,34546527,785,785,785,785,4
20240112,102600,34543387,785,785,785,785,1
20240112,102500,34542602,785,785,785,785,1
20240112,102400,34541817,785,785,785,785,1
20240112,102300,34541032,785,785,785,785,1
20240112,102200,34540247,785,785,785,785,1
20240112,102100,34539462,784,784,784,784,588
20240112,102000,34078470,785,784,785,784,401
20240112,101900,33764085,785,785,785,785,101
20240112,101800,33684800,786,786,786,786,1
20240112,101700,33684014,784,786,786,784,1529
20240112,101600,32485276,784,786,786,784,51
20240112,101500,32445290,784,786,786,784,65
20240112,101400,32394230,786,786,786,784,186
20240112,101300,32248384,786,786,786,786,1
20240112,101200,32247598,786,786,786,786,1
20240112,101100,32246812,786,786,786,786,1
20240112,101000,32246026,786,786,786,786,131
20240112,100900,32143060,786,786,786,786,2
20240112,100800,32141488,786,786,786,786,12
20240112,100700,32132056,786,786,786,786,1
20240112,100600,32131270,786,786,786,786,1
20240112,100500,32130484,786,785,786,785,76
20240112,100400,32070767,786,786,786,786,1
20240112,100300,32069981,785,785,785,785,1001
20240112,100200,31284196,786,785,786,785,301
20240112,100100,31047910,786,785,786,784,501
20240112,100000,30654961,786,786,786,786,31
20240112,095900,30630595,785,789,789,785,6962
20240112,095800,25161451,786,786,786,786,1
20240112,095700,25160665,789,786,789,786,1301
20240112,095600,24138076,787,789,789,787,2598
20240112,095500,22093448,789,789,789,789,1
20240112,095400,22092659,788,789,790,788,1579
20240112,095300,20848216,788,789,789,788,71
20240112,095200,20792217,789,789,789,789,0
20240112,095100,20792217,789,789,789,789,917
20240112,095000,20068704,789,788,789,788,4
20240112,094900,20065551,789,788,789,788,12
20240112,094800,20056093,788,787,788,787,156
20240112,094700,19933166,788,788,788,788,83
20240112,094600,19867762,788,788,788,788,210
20240112,094500,19702282,788,787,788,787,669
20240112,094400,19175198,788,788,788,788,2
20240112,094300,19173622,788,788,788,788,7
20240112,094200,19168106,788,788,788,788,4
20240112,094100,19164954,786,788,788,786,28
20240112,094000,19142944,787,787,787,787,979
20240112,093900,18372471,789,789,789,789,1
20240112,093800,18371682,787,788,789,787,12
20240112,093700,18362234,789,788,789,788,125
20240112,093600,18263624,788,788,788,787,923
20240112,093500,17537216,788,788,788,788,241
20240112,093400,17347308,788,788,788,788,250
20240112,093300,17150308,788,788,788,788,503
20240112,093200,16753944,788,787,788,787,30
20240112,093100,16730307,788,787,788,787,3
20240112,093000,16727945,787,788,788,787,4
20240112,092900,16724796,787,788,788,787,8
20240112,092800,16718495,787,788,788,787,19
20240112,092700,16703537,788,788,788,788,6
20240112,092600,16698809,788,787,788,787,2
20240112,092500,16697234,790,790,790,790,40
20240112,092400,16665634,790,790,790,790,1
20240112,092300,16664844,790,789,790,789,1970
20240112,092200,15108726,789,787,789,787,1122
20240112,092100,14225710,789,788,789,788,301
20240112,092000,13988281,788,789,789,788,352
20240112,091900,13710904,789,788,789,788,1713
20240112,091800,12361059,788,788,788,787,166
20240112,091700,12230295,788,788,788,788,0
20240112,091600,12230295,788,788,788,788,11
20240112,091500,12221627,788,788,788,788,1
20240112,091400,12220839,788,787,788,787,181
20240112,091300,12078216,788,788,788,787,10
20240112,091200,12070341,788,787,788,787,2
20240112,091100,12068766,788,788,788,788,0
20240112,091000,12068766,788,789,789,788,8
20240112,090900,12062455,789,789,789,787,79
20240112,090800,12000278,789,788,789,787,9205
20240112,090700,4737547,788,788,788,788,1180
20240112,090600,3807707,787,789,789,787,173
20240112,090500,3671404,789,789,789,789,1015
20240112,090400,2870569,789,789,790,789,805
20240112,090300,2235422,789,788,789,788,652
20240112,090200,1721645,788,787,788,787,12
20240112,090100,1712199,787,786,787,786,1531
20240112,090000,508832,786,784,786,784,649