stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185200,92723497,769,769,769,769,4508
20240116,185100,92723497,769,769,769,769,0
20240116,185000,92723497,769,769,769,769,0
20240116,184900,92723497,769,769,769,769,0
20240116,184800,92723497,769,769,769,769,0
20240116,184700,92723497,769,769,769,769,0
20240116,184600,92723497,769,769,769,769,0
20240116,184500,92723497,769,769,769,769,0
20240116,184400,92723497,769,769,769,769,0
20240116,184300,92723497,769,769,769,769,0
20240116,184200,92723497,769,769,769,769,0
20240116,184100,92723497,769,769,769,769,0
20240116,184000,92723497,769,769,769,769,0
20240116,183900,92723497,769,769,769,769,0
20240116,183800,92723497,769,769,769,769,0
20240116,183700,92723497,769,769,769,769,0
20240116,183600,92723497,769,769,769,769,0
20240116,183500,92723497,769,769,769,769,0
20240116,183400,92723497,769,769,769,769,0
20240116,183300,92723497,769,769,769,769,0
20240116,183200,92723497,769,769,769,769,0
20240116,183100,92723497,769,769,769,769,0
20240116,183000,92723497,769,769,769,769,0
20240116,182900,92723497,769,769,769,769,0
20240116,182800,92723497,769,769,769,769,0
20240116,182700,92723497,769,769,769,769,0
20240116,182600,92723497,769,769,769,769,0
20240116,182500,92723497,769,769,769,769,0
20240116,182400,92723497,769,769,769,769,0
20240116,182300,92723497,769,769,769,769,0
20240116,182200,92723497,769,769,769,769,4508
20240116,182100,92723497,769,769,769,769,0
20240116,182000,92723497,769,769,769,769,0
20240116,181900,92723497,769,769,769,769,0
20240116,181800,92723497,769,769,769,769,0
20240116,181700,92723497,769,769,769,769,0
20240116,181600,92723497,769,769,769,769,0
20240116,181500,92723497,769,769,769,769,0
20240116,181400,92723497,769,769,769,769,0
20240116,181300,92723497,769,769,769,769,0
20240116,181200,92723497,769,769,769,769,0
20240116,181100,92723497,769,769,769,769,0
20240116,181000,92723497,769,769,769,769,0
20240116,180900,92723497,769,769,769,769,0
20240116,180800,92723497,769,769,769,769,0
20240116,180700,92723497,769,769,769,769,0
20240116,180600,92723497,769,769,769,769,0
20240116,180500,92723497,769,769,769,769,0
20240116,180400,92723497,769,769,769,769,0
20240116,180300,92723497,769,769,769,769,0
20240116,180200,92723497,769,769,769,769,0
20240116,180100,92723497,769,769,769,769,0
20240116,180000,92723497,769,769,769,769,0
20240116,175900,92723497,769,769,769,769,0
20240116,175800,92723497,769,769,769,769,0
20240116,175700,92723497,769,769,769,769,0
20240116,175600,92723497,769,769,769,769,0
20240116,175500,92723497,769,769,769,769,0
20240116,175400,92723497,769,769,769,769,0
20240116,175300,92723497,769,769,769,769,0
20240116,175200,92723497,769,769,769,769,4508
20240116,175100,92723497,769,769,769,769,0
20240116,175000,92723497,769,769,769,769,0
20240116,174900,92723497,769,769,769,769,0
20240116,174800,92723497,769,769,769,769,0
20240116,174700,92723497,769,769,769,769,0
20240116,174600,92723497,769,769,769,769,0
20240116,174500,92723497,769,769,769,769,0
20240116,174400,92723497,769,769,769,769,0
20240116,174300,92723497,769,769,769,769,0
20240116,174200,92723497,769,769,769,769,0
20240116,174100,92723497,769,769,769,769,0
20240116,174000,92723497,769,769,769,769,0
20240116,173900,92723497,769,769,769,769,0
20240116,173800,92723497,769,769,769,769,0
20240116,173700,92723497,769,769,769,769,0
20240116,173600,92723497,769,769,769,769,0
20240116,173500,92723497,769,769,769,769,0
20240116,173400,92723497,769,769,769,769,0
20240116,173300,92723497,769,769,769,769,0
20240116,173200,92723497,769,769,769,769,0
20240116,173100,92723497,769,769,769,769,0
20240116,173000,92723497,769,769,769,769,0
20240116,172900,92723497,769,769,769,769,0
20240116,172800,92723497,769,769,769,769,0
20240116,172700,92723497,769,769,769,769,0
20240116,172600,92723497,769,769,769,769,0
20240116,172500,92723497,769,769,769,769,0
20240116,172400,92723497,769,769,769,769,0
20240116,172300,92723497,769,769,769,769,0
20240116,172200,92723497,769,769,769,769,4508
20240116,172100,92723497,769,769,769,769,0
20240116,172000,92723497,769,769,769,769,0
20240116,171900,92723497,769,769,769,769,0
20240116,171800,92723497,769,769,769,769,0
20240116,171700,92723497,769,769,769,769,0
20240116,171600,92723497,769,769,769,769,0
20240116,171500,92723497,769,769,769,769,0
20240116,171400,92723497,769,769,769,769,0
20240116,171300,92723497,769,769,769,769,0
20240116,171200,92723497,769,769,769,769,0
20240116,171100,92723497,769,769,769,769,0
20240116,171000,92723497,769,769,769,769,0
20240116,170900,92723497,769,769,769,769,0
20240116,170800,92723497,769,769,769,769,0
20240116,170700,92723497,769,769,769,769,0
20240116,170600,92723497,769,769,769,769,0
20240116,170500,92723497,769,769,769,769,0
20240116,170400,92723497,769,769,769,769,0
20240116,170300,92723497,769,769,769,769,0
20240116,170200,92723497,769,769,769,769,0
20240116,170100,92723497,769,769,769,769,0
20240116,170000,92723497,769,769,769,769,0
20240116,165900,92723497,769,769,769,769,0
20240116,165800,92723497,769,769,769,769,0
20240116,165700,92723497,769,769,769,769,0
20240116,165600,92723497,769,769,769,769,0
20240116,165500,92723497,769,769,769,769,0
20240116,165400,92723497,769,769,769,769,0
20240116,165300,92723497,769,769,769,769,0
20240116,165200,92723497,769,769,769,769,4508
20240116,165100,92723497,769,769,769,769,0
20240116,165000,92723497,769,769,769,769,0
20240116,164900,92723497,769,769,769,769,0
20240116,164800,92723497,769,769,769,769,0
20240116,164700,92723497,769,769,769,769,0
20240116,164600,92723497,769,769,769,769,0
20240116,164500,92723497,769,769,769,769,0
20240116,164400,92723497,769,769,769,769,0
20240116,164300,92723497,769,769,769,769,0
20240116,164200,92723497,769,769,769,769,0
20240116,164100,92723497,769,769,769,769,0
20240116,164000,92723497,769,769,769,769,0
20240116,163900,92723497,769,769,769,769,0
20240116,163800,92723497,769,769,769,769,0
20240116,163700,92723497,769,769,769,769,0
20240116,163600,92723497,769,769,769,769,0
20240116,163500,92723497,769,769,769,769,0
20240116,163400,92723497,769,769,769,769,0
20240116,163300,92723497,769,769,769,769,0
20240116,163200,92723497,769,769,769,769,0
20240116,163100,92723497,769,769,769,769,0
20240116,163000,92723497,769,769,769,769,0
20240116,162900,92723497,769,769,769,769,0
20240116,162800,92723497,769,769,769,769,0
20240116,162700,92723497,769,769,769,769,0
20240116,162600,92723497,769,769,769,769,0
20240116,162500,92723497,769,769,769,769,0
20240116,162400,92723497,769,769,769,769,0
20240116,162300,92723497,769,769,769,769,0
20240116,162200,92723497,769,769,769,769,4508
20240116,162100,92723497,769,769,769,769,0
20240116,162000,92723497,769,769,769,769,0
20240116,161900,92723497,769,769,769,769,0
20240116,161800,92723497,769,769,769,769,0
20240116,161700,92723497,769,769,769,769,0
20240116,161600,92723497,769,769,769,769,0
20240116,161500,92723497,769,769,769,769,0
20240116,161400,92723497,769,769,769,769,0
20240116,161300,92723497,769,769,769,769,0
20240116,161200,92723497,769,769,769,769,0
20240116,161100,92723497,769,769,769,769,0
20240116,161000,92723497,769,769,769,769,0
20240116,160900,92723497,769,769,769,769,0
20240116,160800,92723497,769,769,769,769,0
20240116,160700,92723497,769,769,769,769,0
20240116,160600,92723497,769,769,769,769,0
20240116,160500,92723497,769,769,769,769,0
20240116,160400,92723497,769,769,769,769,0
20240116,160300,92723497,769,769,769,769,0
20240116,160200,92723497,769,769,769,769,0
20240116,160100,92723497,769,769,769,769,0
20240116,160000,92723497,769,769,769,769,0
20240116,155900,92723497,769,769,769,769,0
20240116,155800,92723497,769,769,769,769,0
20240116,155700,92723497,769,769,769,769,0
20240116,155600,92723497,769,769,769,769,0
20240116,155500,92723497,769,769,769,769,0
20240116,155400,92723497,769,769,769,769,0
20240116,155300,92723497,769,769,769,769,0
20240116,155200,92723497,769,769,769,769,4508
20240116,155100,92723497,769,769,769,769,0
20240116,155000,92723497,769,769,769,769,0
20240116,154900,92723497,769,769,769,769,0
20240116,154800,92723497,769,769,769,769,0
20240116,154700,92723497,769,769,769,769,0
20240116,154600,92723497,769,769,769,769,0
20240116,154500,92723497,769,769,769,769,0
20240116,154400,92723497,769,769,769,769,0
20240116,154300,92723497,769,769,769,769,0
20240116,154200,92723497,769,769,769,769,0
20240116,154100,92723497,769,769,769,769,0
20240116,154000,92723497,769,769,769,769,0
20240116,153900,92723497,769,769,769,769,0
20240116,153800,92723497,769,769,769,769,0
20240116,153700,92723497,769,769,769,769,0
20240116,153600,92723497,769,769,769,769,0
20240116,153500,92723497,769,769,769,769,0
20240116,153400,92723497,769,769,769,769,0
20240116,153300,92723497,769,769,769,769,0
20240116,153200,92723497,769,769,769,769,0
20240116,153100,92723497,769,769,769,769,0
20240116,153000,92723497,769,769,769,769,4508
20240116,152900,89256845,769,769,769,769,0
20240116,152800,89256845,769,769,769,769,0
20240116,152700,89256845,769,769,769,769,0
20240116,152600,89256845,769,769,769,769,0
20240116,152500,89256845,769,769,769,769,0
20240116,152400,89256845,769,769,769,769,0
20240116,152300,89256845,769,769,769,769,0
20240116,152200,89256845,769,769,769,769,0
20240116,152100,89256845,769,769,769,769,0
20240116,152000,89256845,769,769,769,769,0
20240116,151900,89256845,769,769,769,768,483
20240116,151800,88885893,768,768,768,768,627
20240116,151700,88404357,768,768,768,768,0
20240116,151600,88404357,768,768,768,768,17
20240116,151500,88391301,768,768,768,768,300
20240116,151400,88160901,768,768,768,766,2026
20240116,151300,86607998,767,767,767,767,429
20240116,151200,86278955,767,767,767,767,185
20240116,151100,86137060,768,768,768,768,0
20240116,151000,86137060,768,768,768,768,6
20240116,150900,86132452,767,767,767,767,241
20240116,150800,85947605,768,768,768,768,0
20240116,150700,85947605,768,768,768,768,0
20240116,150600,85947605,768,768,768,768,10
20240116,150500,85939925,768,768,768,768,0
20240116,150400,85939925,768,768,768,768,0
20240116,150300,85939925,768,768,768,768,1
20240116,150200,85939157,767,767,767,767,0
20240116,150100,85939157,767,767,767,767,400
20240116,150000,85632357,768,768,768,768,1
20240116,145900,85631589,768,768,768,768,0
20240116,145800,85631589,768,768,768,768,0
20240116,145700,85631589,768,768,768,768,10
20240116,145600,85623909,768,768,768,768,0
20240116,145500,85623909,768,768,768,768,2
20240116,145400,85622373,768,768,768,768,7
20240116,145300,85616997,768,768,768,768,0
20240116,145200,85616997,768,768,768,768,0
20240116,145100,85616997,768,768,768,768,0
20240116,145000,85616997,768,768,768,768,2
20240116,144900,85615461,766,766,766,766,1500
20240116,144800,84466461,768,768,768,768,0
20240116,144700,84466461,768,768,768,768,0
20240116,144600,84466461,768,768,768,768,0
20240116,144500,84466461,768,768,768,768,7
20240116,144400,84461085,768,768,768,768,1
20240116,144300,84460317,768,768,768,768,1
20240116,144200,84459549,767,767,767,767,1
20240116,144100,84458782,767,767,767,766,5004
20240116,144000,80625048,768,768,768,768,10
20240116,143900,80617368,768,768,768,768,65
20240116,143800,80567448,768,768,768,768,1
20240116,143700,80566680,768,767,768,767,2
20240116,143600,80565145,767,767,767,767,537
20240116,143500,80153266,769,769,769,769,0
20240116,143400,80153266,769,769,769,769,0
20240116,143300,80153266,769,769,769,769,0
20240116,143200,80153266,769,769,769,769,5000
20240116,143100,76308266,769,769,769,769,0
20240116,143000,76308266,769,769,769,769,1
20240116,142900,76307497,767,767,767,767,1018
20240116,142800,75526691,769,769,769,769,0
20240116,142700,75526691,769,769,769,769,200
20240116,142600,75372891,769,769,769,769,1
20240116,142500,75372122,767,767,767,767,1219
20240116,142400,74437149,769,769,769,769,1
20240116,142300,74436380,767,767,767,767,0
20240116,142200,74436380,767,767,767,767,1126
20240116,142100,73572738,769,769,769,769,0
20240116,142000,73572738,769,769,769,769,0
20240116,141900,73572738,769,769,769,769,8
20240116,141800,73566586,767,767,767,767,0
20240116,141700,73566586,767,767,767,767,0
20240116,141600,73566586,767,768,768,767,846
20240116,141500,72917703,767,767,767,767,77
20240116,141400,72858644,769,769,769,769,100
20240116,141300,72781744,769,769,769,769,0
20240116,141200,72781744,769,769,769,769,0
20240116,141100,72781744,769,769,769,769,0
20240116,141000,72781744,769,769,769,769,0
20240116,140900,72781744,769,769,769,769,0
20240116,140800,72781744,769,769,769,769,0
20240116,140700,72781744,769,769,769,769,0
20240116,140600,72781744,769,769,769,769,0
20240116,140500,72781744,769,769,769,769,0
20240116,140400,72781744,769,769,769,769,3
20240116,140300,72779437,769,769,769,769,0
20240116,140200,72779437,769,769,769,769,1
20240116,140100,72778668,767,767,767,767,0
20240116,140000,72778668,767,767,767,767,1000
20240116,135900,72011668,767,767,767,767,0
20240116,135800,72011668,767,767,767,767,0
20240116,135700,72011668,767,767,767,767,0
20240116,135600,72011668,767,767,767,767,0
20240116,135500,72011668,767,767,767,767,0
20240116,135400,72011668,767,767,767,767,0
20240116,135300,72011668,767,767,767,767,0
20240116,135200,72011668,767,768,768,767,500
20240116,135100,71628046,769,769,769,769,0
20240116,135000,71628046,769,769,769,769,0
20240116,134900,71628046,769,769,769,769,0
20240116,134800,71628046,769,769,769,769,0
20240116,134700,71628046,769,769,769,769,1
20240116,134600,71627277,768,768,768,768,0
20240116,134500,71627277,768,768,768,768,1
20240116,134400,71626509,769,769,769,769,1000
20240116,134300,70857509,769,769,769,769,0
20240116,134200,70857509,769,769,769,769,0
20240116,134100,70857509,769,769,769,769,0
20240116,134000,70857509,769,769,769,769,50
20240116,133900,70819059,769,769,769,769,450
20240116,133800,70473009,769,769,769,769,0
20240116,133700,70473009,769,769,769,769,50
20240116,133600,70434559,770,770,770,770,0
20240116,133500,70434559,770,770,770,770,0
20240116,133400,70434559,770,770,770,770,0
20240116,133300,70434559,770,770,770,770,0
20240116,133200,70434559,770,770,770,770,0
20240116,133100,70434559,770,770,770,770,0
20240116,133000,70434559,770,770,770,770,0
20240116,132900,70434559,770,770,770,770,0
20240116,132800,70434559,770,770,770,770,463
20240116,132700,70078049,769,769,769,769,0
20240116,132600,70078049,769,769,769,769,0
20240116,132500,70078049,769,769,769,769,0
20240116,132400,70078049,769,769,769,769,0
20240116,132300,70078049,769,769,769,769,0
20240116,132200,70078049,769,769,769,769,0
20240116,132100,70078049,769,769,769,769,70
20240116,132000,70024219,769,769,769,769,413
20240116,131900,69706622,769,769,769,769,12
20240116,131800,69697394,769,769,769,769,0
20240116,131700,69697394,769,769,769,769,2
20240116,131600,69695856,768,768,768,768,0
20240116,131500,69695856,768,768,768,768,78
20240116,131400,69635952,768,768,768,768,0
20240116,131300,69635952,768,768,768,768,420
20240116,131200,69313392,768,768,768,768,98
20240116,131100,69238128,768,768,768,768,0
20240116,131000,69238128,768,768,768,768,0
20240116,130900,69238128,768,768,768,768,0
20240116,130800,69238128,768,767,768,767,2
20240116,130700,69236593,767,767,767,767,500
20240116,130600,68853093,767,767,767,767,0
20240116,130500,68853093,767,767,767,767,2
20240116,130400,68851559,767,767,767,767,0
20240116,130300,68851559,767,767,767,767,0
20240116,130200,68851559,767,767,767,767,0
20240116,130100,68851559,767,768,768,767,5004
20240116,130000,65013487,768,768,768,768,0
20240116,125900,65013487,768,768,768,768,60
20240116,125800,64967407,768,768,768,768,20
20240116,125700,64952047,768,768,768,768,3
20240116,125600,64949743,768,768,768,768,180
20240116,125500,64811503,768,768,768,768,0
20240116,125400,64811503,768,768,768,768,2
20240116,125300,64809967,768,768,768,768,0
20240116,125200,64809967,768,768,768,768,0
20240116,125100,64809967,768,768,768,768,0
20240116,125000,64809967,768,768,768,768,0
20240116,124900,64809967,768,768,768,768,0
20240116,124800,64809967,768,768,768,768,2
20240116,124700,64808431,768,768,768,768,2
20240116,124600,64806895,767,767,767,767,134
20240116,124500,64704117,768,768,768,768,0
20240116,124400,64704117,768,768,768,768,5
20240116,124300,64700277,768,768,768,768,88
20240116,124200,64632693,768,768,768,768,0
20240116,124100,64632693,768,768,768,768,20
20240116,124000,64617333,768,768,768,768,0
20240116,123900,64617333,768,768,768,768,0
20240116,123800,64617333,768,768,768,768,0
20240116,123700,64617333,768,768,768,768,0
20240116,123600,64617333,768,768,768,768,0
20240116,123500,64617333,768,769,769,768,15
20240116,123400,64605808,769,769,769,769,0
20240116,123300,64605808,769,769,769,769,1
20240116,123200,64605039,769,769,769,769,5
20240116,123100,64601194,767,767,767,767,0
20240116,123000,64601194,767,767,767,767,0
20240116,122900,64601194,767,767,767,767,0
20240116,122800,64601194,767,767,767,767,0
20240116,122700,64601194,767,767,767,767,700
20240116,122600,64064294,767,767,767,767,0
20240116,122500,64064294,767,767,767,767,2
20240116,122400,64062760,767,767,767,767,1000
20240116,122300,63295760,767,767,767,767,0
20240116,122200,63295760,767,767,767,767,0
20240116,122100,63295760,767,769,769,767,11966
20240116,122000,54109751,769,769,769,769,0
20240116,121900,54109751,769,769,769,769,0
20240116,121800,54109751,769,769,769,769,0
20240116,121700,54109751,769,769,769,769,0
20240116,121600,54109751,769,769,769,769,35
20240116,121500,54082836,769,769,769,769,80
20240116,121400,54021316,770,770,770,770,2
20240116,121300,54019776,770,770,770,770,0
20240116,121200,54019776,770,770,770,770,0
20240116,121100,54019776,770,770,770,770,0
20240116,121000,54019776,770,770,770,770,0
20240116,120900,54019776,770,770,770,770,0
20240116,120800,54019776,770,770,770,770,0
20240116,120700,54019776,770,770,770,770,0
20240116,120600,54019776,770,770,770,770,8
20240116,120500,54013616,770,770,770,770,0
20240116,120400,54013616,770,770,770,770,128
20240116,120300,53915056,770,770,770,770,0
20240116,120200,53915056,770,770,770,770,0
20240116,120100,53915056,770,770,770,770,0
20240116,120000,53915056,770,770,770,770,0
20240116,115900,53915056,770,770,770,770,0
20240116,115800,53915056,770,770,770,770,5
20240116,115700,53911206,770,770,770,770,0
20240116,115600,53911206,770,770,770,770,0
20240116,115500,53911206,770,770,770,770,0
20240116,115400,53911206,770,770,770,770,50
20240116,115300,53872706,770,770,770,770,0
20240116,115200,53872706,770,770,770,770,2
20240116,115100,53871166,770,770,770,770,8
20240116,115000,53865006,770,770,770,770,0
20240116,114900,53865006,770,770,770,770,20
20240116,114800,53849606,770,770,770,770,11
20240116,114700,53841136,770,770,770,770,0
20240116,114600,53841136,770,770,770,770,0
20240116,114500,53841136,770,770,770,770,0
20240116,114400,53841136,770,770,770,770,0
20240116,114300,53841136,770,770,770,770,0
20240116,114200,53841136,770,770,770,770,4
20240116,114100,53838056,770,770,770,770,1300
20240116,114000,52837056,770,770,770,770,0
20240116,113900,52837056,770,770,770,770,0
20240116,113800,52837056,770,770,770,770,0
20240116,113700,52837056,770,770,770,770,0
20240116,113600,52837056,770,770,770,770,6
20240116,113500,52832436,770,770,770,770,1745
20240116,113400,51488786,771,771,771,771,0
20240116,113300,51488786,771,771,771,771,0
20240116,113200,51488786,771,771,771,771,62
20240116,113100,51440984,772,772,772,772,0
20240116,113000,51440984,772,772,772,772,0
20240116,112900,51440984,772,772,772,772,0
20240116,112800,51440984,772,772,772,772,0
20240116,112700,51440984,772,772,772,772,0
20240116,112600,51440984,772,772,772,772,1
20240116,112500,51440212,772,772,772,772,0
20240116,112400,51440212,772,772,772,772,0
20240116,112300,51440212,772,772,772,772,0
20240116,112200,51440212,772,772,772,772,0
20240116,112100,51440212,772,772,772,772,5
20240116,112000,51436352,772,772,772,772,350
20240116,111900,51166152,772,772,772,772,0
20240116,111800,51166152,772,772,772,772,0
20240116,111700,51166152,772,772,772,772,0
20240116,111600,51166152,772,772,772,772,0
20240116,111500,51166152,772,771,772,771,82
20240116,111400,51102929,772,772,772,772,2
20240116,111300,51101385,772,772,772,772,123
20240116,111200,51006429,772,772,772,772,2
20240116,111100,51004885,772,772,772,772,0
20240116,111000,51004885,772,772,772,772,10
20240116,110900,50997165,772,772,772,772,6
20240116,110800,50992533,772,772,772,772,3
20240116,110700,50990217,772,772,772,772,0
20240116,110600,50990217,772,772,772,772,0
20240116,110500,50990217,772,772,772,772,30
20240116,110400,50967057,772,772,772,772,0
20240116,110300,50967057,772,772,772,772,0
20240116,110200,50967057,772,772,772,772,944
20240116,110100,50238289,772,772,772,772,0
20240116,110000,50238289,772,772,772,772,0
20240116,105900,50238289,772,771,772,771,307
20240116,105800,50001555,771,771,771,771,0
20240116,105700,50001555,771,771,771,771,0
20240116,105600,50001555,771,771,771,771,0
20240116,105500,50001555,771,771,771,771,0
20240116,105400,50001555,771,771,771,771,6111
20240116,105300,45289974,770,770,770,770,0
20240116,105200,45289974,770,770,770,770,0
20240116,105100,45289974,770,770,770,770,0
20240116,105000,45289974,770,770,770,770,879
20240116,104900,44613144,770,770,770,770,20
20240116,104800,44597744,770,770,770,770,2
20240116,104700,44596204,770,770,770,770,0
20240116,104600,44596204,770,770,770,770,100
20240116,104500,44519204,770,770,770,770,0
20240116,104400,44519204,770,770,770,770,1
20240116,104300,44518434,770,770,770,770,1
20240116,104200,44517664,769,769,769,769,0
20240116,104100,44517664,769,769,769,769,0
20240116,104000,44517664,769,769,769,769,0
20240116,103900,44517664,769,769,769,769,0
20240116,103800,44517664,769,769,769,769,1
20240116,103700,44516895,769,769,769,769,0
20240116,103600,44516895,769,769,769,769,0
20240116,103500,44516895,769,769,769,769,8
20240116,103400,44510743,770,770,770,770,0
20240116,103300,44510743,770,770,770,770,10
20240116,103200,44503043,771,771,771,771,0
20240116,103100,44503043,771,771,771,771,0
20240116,103000,44503043,771,771,771,771,2
20240116,102900,44501501,771,771,771,771,130
20240116,102800,44401271,771,771,771,771,0
20240116,102700,44401271,771,769,771,769,8
20240116,102600,44395117,771,771,771,771,1
20240116,102500,44394346,770,770,770,770,0
20240116,102400,44394346,770,770,770,770,0
20240116,102300,44394346,770,770,770,770,0
20240116,102200,44394346,770,770,770,770,600
20240116,102100,43932346,770,770,770,770,2500
20240116,102000,42007346,768,768,768,768,1
20240116,101900,42006578,768,768,768,768,893
20240116,101800,41320754,767,767,767,767,5048
20240116,101700,37448938,767,766,767,766,8
20240116,101600,37442805,766,766,766,766,26
20240116,101500,37422889,766,766,766,766,12
20240116,101400,37413697,766,767,767,766,585
20240116,101300,36965577,767,767,767,767,100
20240116,101200,36888877,767,767,767,767,2
20240116,101100,36887343,766,766,766,765,181
20240116,101000,36748863,767,767,767,767,0
20240116,100900,36748863,767,767,767,765,2002
20240116,100800,35217329,765,765,765,765,1500
20240116,100700,34069829,766,766,767,766,4157
20240116,100600,30885566,767,767,767,767,300
20240116,100500,30655466,767,767,767,767,169
20240116,100400,30525843,767,767,767,767,76
20240116,100300,30467551,767,767,767,767,53
20240116,100200,30426900,767,767,768,767,438
20240116,100100,30090948,767,767,768,767,824
20240116,100000,29458939,767,767,767,767,173
20240116,095900,29326248,768,767,768,767,69
20240116,095800,29273319,767,767,767,767,65
20240116,095700,29223464,768,767,768,767,69
20240116,095600,29170537,767,767,767,767,622
20240116,095500,28693463,767,767,767,767,175
20240116,095400,28559238,767,767,767,767,326
20240116,095300,28309196,767,767,767,767,144
20240116,095200,28198748,767,767,767,767,4598
20240116,095100,24672082,771,769,771,767,6361
20240116,095000,19787974,772,772,772,772,0
20240116,094900,19787974,772,772,772,772,1
20240116,094800,19787202,769,769,769,769,598
20240116,094700,19327340,768,769,769,768,1151
20240116,094600,18443370,769,769,769,768,162
20240116,094500,18318794,769,769,769,769,5
20240116,094400,18314949,768,771,771,768,9040
20240116,094300,11361013,772,772,772,771,109
20240116,094200,11276870,772,774,774,771,53
20240116,094100,11236002,771,773,773,771,1665
20240116,094000,9951751,774,774,774,774,102
20240116,093900,9872803,774,774,774,774,0
20240116,093800,9872803,774,774,774,774,1
20240116,093700,9872029,772,773,773,772,1456
20240116,093600,8747995,775,775,775,775,10
20240116,093500,8740245,773,773,775,773,27
20240116,093400,8719362,773,773,773,773,383
20240116,093300,8423303,775,775,775,775,0
20240116,093200,8423303,775,775,775,775,4
20240116,093100,8420203,775,775,775,775,1
20240116,093000,8419428,773,773,773,773,0
20240116,092900,8419428,773,773,773,773,0
20240116,092800,8419428,773,774,774,773,460
20240116,092700,8063728,775,775,775,775,0
20240116,092600,8063728,775,775,775,775,0
20240116,092500,8063728,775,775,775,775,0
20240116,092400,8063728,775,775,775,775,205
20240116,092300,7904853,775,775,775,775,100
20240116,092200,7827353,775,776,776,775,66
20240116,092100,7776202,775,775,775,775,74
20240116,092000,7718852,774,774,774,774,0
20240116,091900,7718852,774,775,775,774,1110
20240116,091800,6859602,775,775,775,775,5
20240116,091700,6855727,775,775,775,775,211
20240116,091600,6692202,775,775,775,775,399
20240116,091500,6382977,775,775,775,775,402
20240116,091400,6071427,776,775,776,775,756
20240116,091300,5485507,776,776,776,776,0
20240116,091200,5485507,776,776,776,775,750
20240116,091100,4904007,776,776,776,776,1
20240116,091000,4903231,775,775,775,775,363
20240116,090900,4621906,775,775,775,775,0
20240116,090800,4621906,775,775,775,775,0
20240116,090700,4621906,775,775,775,775,0
20240116,090600,4621906,775,775,775,775,0
20240116,090500,4621906,775,775,775,775,1000
20240116,090400,3846906,775,772,775,772,4
20240116,090300,3843815,772,772,772,772,12
20240116,090200,3834551,772,770,772,770,1604
20240116,090100,2599469,770,772,772,769,3195
20240116,090000,137510,773,777,777,773,176