stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,190100,153888349,795,795,795,795,5619
20240110,190000,153888349,795,795,795,795,0
20240110,185900,153888349,795,795,795,795,0
20240110,185800,153888349,795,795,795,795,0
20240110,185700,153888349,795,795,795,795,0
20240110,185600,153888349,795,795,795,795,0
20240110,185500,153888349,795,795,795,795,0
20240110,185400,153888349,795,795,795,795,0
20240110,185300,153888349,795,795,795,795,0
20240110,185200,153888349,795,795,795,795,0
20240110,185100,153888349,795,795,795,795,0
20240110,185000,153888349,795,795,795,795,0
20240110,184900,153888349,795,795,795,795,0
20240110,184800,153888349,795,795,795,795,0
20240110,184700,153888349,795,795,795,795,0
20240110,184600,153888349,795,795,795,795,0
20240110,184500,153888349,795,795,795,795,0
20240110,184400,153888349,795,795,795,795,0
20240110,184300,153888349,795,795,795,795,0
20240110,184200,153888349,795,795,795,795,0
20240110,184100,153888349,795,795,795,795,0
20240110,184000,153888349,795,795,795,795,0
20240110,183900,153888349,795,795,795,795,0
20240110,183800,153888349,795,795,795,795,0
20240110,183700,153888349,795,795,795,795,0
20240110,183600,153888349,795,795,795,795,0
20240110,183500,153888349,795,795,795,795,0
20240110,183400,153888349,795,795,795,795,0
20240110,183300,153888349,795,795,795,795,0
20240110,183200,153888349,795,795,795,795,0
20240110,183100,153888349,795,795,795,795,5619
20240110,183000,153888349,795,795,795,795,0
20240110,182900,153888349,795,795,795,795,0
20240110,182800,153888349,795,795,795,795,0
20240110,182700,153888349,795,795,795,795,0
20240110,182600,153888349,795,795,795,795,0
20240110,182500,153888349,795,795,795,795,0
20240110,182400,153888349,795,795,795,795,0
20240110,182300,153888349,795,795,795,795,0
20240110,182200,153888349,795,795,795,795,0
20240110,182100,153888349,795,795,795,795,0
20240110,182000,153888349,795,795,795,795,0
20240110,181900,153888349,795,795,795,795,0
20240110,181800,153888349,795,795,795,795,0
20240110,181700,153888349,795,795,795,795,0
20240110,181600,153888349,795,795,795,795,0
20240110,181500,153888349,795,795,795,795,0
20240110,181400,153888349,795,795,795,795,0
20240110,181300,153888349,795,795,795,795,0
20240110,181200,153888349,795,795,795,795,0
20240110,181100,153888349,795,795,795,795,0
20240110,181000,153888349,795,795,795,795,0
20240110,180900,153888349,795,795,795,795,0
20240110,180800,153888349,795,795,795,795,0
20240110,180700,153888349,795,795,795,795,0
20240110,180600,153888349,795,795,795,795,0
20240110,180500,153888349,795,795,795,795,0
20240110,180400,153888349,795,795,795,795,0
20240110,180300,153888349,795,795,795,795,0
20240110,180200,153888349,795,795,795,795,0
20240110,180100,153888349,795,795,795,795,5619
20240110,180000,153888349,795,795,795,795,0
20240110,175900,153888349,795,795,795,795,0
20240110,175800,153888349,795,795,795,795,0
20240110,175700,153888349,795,795,795,795,0
20240110,175600,153888349,795,795,795,795,0
20240110,175500,153888349,795,795,795,795,0
20240110,175400,153888349,795,795,795,795,0
20240110,175300,153888349,795,795,795,795,0
20240110,175200,153888349,795,795,795,795,0
20240110,175100,153888349,795,795,795,795,0
20240110,175000,153888349,795,795,795,795,0
20240110,174900,153888349,795,795,795,795,0
20240110,174800,153888349,795,795,795,795,0
20240110,174700,153888349,795,795,795,795,0
20240110,174600,153888349,795,795,795,795,0
20240110,174500,153888349,795,795,795,795,0
20240110,174400,153888349,795,795,795,795,0
20240110,174300,153888349,795,795,795,795,0
20240110,174200,153888349,795,795,795,795,0
20240110,174100,153888349,795,795,795,795,0
20240110,174000,153888349,795,795,795,795,0
20240110,173900,153888349,795,795,795,795,0
20240110,173800,153888349,795,795,795,795,0
20240110,173700,153888349,795,795,795,795,0
20240110,173600,153888349,795,795,795,795,0
20240110,173500,153888349,795,795,795,795,0
20240110,173400,153888349,795,795,795,795,0
20240110,173300,153888349,795,795,795,795,0
20240110,173200,153888349,795,795,795,795,0
20240110,173100,153888349,795,795,795,795,5619
20240110,173000,153888349,795,795,795,795,0
20240110,172900,153888349,795,795,795,795,0
20240110,172800,153888349,795,795,795,795,0
20240110,172700,153888349,795,795,795,795,0
20240110,172600,153888349,795,795,795,795,0
20240110,172500,153888349,795,795,795,795,0
20240110,172400,153888349,795,795,795,795,0
20240110,172300,153888349,795,795,795,795,0
20240110,172200,153888349,795,795,795,795,0
20240110,172100,153888349,795,795,795,795,0
20240110,172000,153888349,795,795,795,795,0
20240110,171900,153888349,795,795,795,795,0
20240110,171800,153888349,795,795,795,795,0
20240110,171700,153888349,795,795,795,795,0
20240110,171600,153888349,795,795,795,795,0
20240110,171500,153888349,795,795,795,795,0
20240110,171400,153888349,795,795,795,795,0
20240110,171300,153888349,795,795,795,795,0
20240110,171200,153888349,795,795,795,795,0
20240110,171100,153888349,795,795,795,795,0
20240110,171000,153888349,795,795,795,795,0
20240110,170900,153888349,795,795,795,795,0
20240110,170800,153888349,795,795,795,795,0
20240110,170700,153888349,795,795,795,795,0
20240110,170600,153888349,795,795,795,795,0
20240110,170500,153888349,795,795,795,795,0
20240110,170400,153888349,795,795,795,795,0
20240110,170300,153888349,795,795,795,795,0
20240110,170200,153888349,795,795,795,795,0
20240110,170100,153888349,795,795,795,795,5619
20240110,170000,153888349,795,795,795,795,0
20240110,165900,153888349,795,795,795,795,0
20240110,165800,153888349,795,795,795,795,0
20240110,165700,153888349,795,795,795,795,0
20240110,165600,153888349,795,795,795,795,0
20240110,165500,153888349,795,795,795,795,0
20240110,165400,153888349,795,795,795,795,0
20240110,165300,153888349,795,795,795,795,0
20240110,165200,153888349,795,795,795,795,0
20240110,165100,153888349,795,795,795,795,0
20240110,165000,153888349,795,795,795,795,0
20240110,164900,153888349,795,795,795,795,0
20240110,164800,153888349,795,795,795,795,0
20240110,164700,153888349,795,795,795,795,0
20240110,164600,153888349,795,795,795,795,0
20240110,164500,153888349,795,795,795,795,0
20240110,164400,153888349,795,795,795,795,0
20240110,164300,153888349,795,795,795,795,0
20240110,164200,153888349,795,795,795,795,0
20240110,164100,153888349,795,795,795,795,0
20240110,164000,153888349,795,795,795,795,0
20240110,163900,153888349,795,795,795,795,0
20240110,163800,153888349,795,795,795,795,0
20240110,163700,153888349,795,795,795,795,0
20240110,163600,153888349,795,795,795,795,0
20240110,163500,153888349,795,795,795,795,0
20240110,163400,153888349,795,795,795,795,0
20240110,163300,153888349,795,795,795,795,0
20240110,163200,153888349,795,795,795,795,0
20240110,163100,153888349,795,795,795,795,5619
20240110,163000,153888349,795,795,795,795,0
20240110,162900,153888349,795,795,795,795,0
20240110,162800,153888349,795,795,795,795,0
20240110,162700,153888349,795,795,795,795,0
20240110,162600,153888349,795,795,795,795,0
20240110,162500,153888349,795,795,795,795,0
20240110,162400,153888349,795,795,795,795,0
20240110,162300,153888349,795,795,795,795,0
20240110,162200,153888349,795,795,795,795,0
20240110,162100,153888349,795,795,795,795,0
20240110,162000,153888349,795,795,795,795,0
20240110,161900,153888349,795,795,795,795,0
20240110,161800,153888349,795,795,795,795,0
20240110,161700,153888349,795,795,795,795,0
20240110,161600,153888349,795,795,795,795,0
20240110,161500,153888349,795,795,795,795,0
20240110,161400,153888349,795,795,795,795,0
20240110,161300,153888349,795,795,795,795,0
20240110,161200,153888349,795,795,795,795,0
20240110,161100,153888349,795,795,795,795,0
20240110,161000,153888349,795,795,795,795,0
20240110,160900,153888349,795,795,795,795,0
20240110,160800,153888349,795,795,795,795,0
20240110,160700,153888349,795,795,795,795,0
20240110,160600,153888349,795,795,795,795,0
20240110,160500,153888349,795,795,795,795,0
20240110,160400,153888349,795,795,795,795,0
20240110,160300,153888349,795,795,795,795,0
20240110,160200,153888349,795,795,795,795,0
20240110,160100,153888349,795,795,795,795,5619
20240110,160000,153888349,795,795,795,795,0
20240110,155900,153888349,795,795,795,795,0
20240110,155800,153888349,795,795,795,795,0
20240110,155700,153888349,795,795,795,795,0
20240110,155600,153888349,795,795,795,795,0
20240110,155500,153888349,795,795,795,795,0
20240110,155400,153888349,795,795,795,795,0
20240110,155300,153888349,795,795,795,795,0
20240110,155200,153888349,795,795,795,795,0
20240110,155100,153888349,795,795,795,795,0
20240110,155000,153888349,795,795,795,795,0
20240110,154900,153888349,795,795,795,795,0
20240110,154800,153888349,795,795,795,795,0
20240110,154700,153888349,795,795,795,795,0
20240110,154600,153888349,795,795,795,795,0
20240110,154500,153888349,795,795,795,795,0
20240110,154400,153888349,795,795,795,795,0
20240110,154300,153888349,795,795,795,795,0
20240110,154200,153888349,795,795,795,795,0
20240110,154100,153888349,795,795,795,795,0
20240110,154000,153888349,795,795,795,795,0
20240110,153900,153888349,795,795,795,795,0
20240110,153800,153888349,795,795,795,795,0
20240110,153700,153888349,795,795,795,795,0
20240110,153600,153888349,795,795,795,795,0
20240110,153500,153888349,795,795,795,795,0
20240110,153400,153888349,795,795,795,795,0
20240110,153300,153888349,795,795,795,795,0
20240110,153200,153888349,795,795,795,795,0
20240110,153100,153888349,795,795,795,795,5619
20240110,153000,153888349,795,795,795,795,5619
20240110,152900,149421244,797,797,797,797,0
20240110,152800,149421244,797,797,797,797,0
20240110,152700,149421244,797,797,797,797,0
20240110,152600,149421244,797,797,797,797,0
20240110,152500,149421244,797,797,797,797,0
20240110,152400,149421244,797,797,797,797,0
20240110,152300,149421244,797,797,797,797,0
20240110,152200,149421244,797,797,797,797,0
20240110,152100,149421244,797,797,797,797,0
20240110,152000,149421244,797,797,797,797,0
20240110,151900,149421244,797,796,797,796,3
20240110,151800,149418855,797,797,797,797,55
20240110,151700,149375020,797,797,797,797,0
20240110,151600,149375020,797,797,797,797,0
20240110,151500,149375020,797,796,797,796,13
20240110,151400,149364670,797,796,797,796,251
20240110,151300,149164715,796,796,796,796,50
20240110,151200,149124915,797,793,797,793,1351
20240110,151100,148051618,794,794,794,794,0
20240110,151000,148051618,794,792,794,792,550
20240110,150900,147615782,792,792,792,792,0
20240110,150800,147615782,792,792,792,792,10
20240110,150700,147607862,792,792,792,792,0
20240110,150600,147607862,792,792,792,792,1880
20240110,150500,146118902,789,789,789,789,0
20240110,150400,146118902,789,789,789,789,0
20240110,150300,146118902,789,790,790,789,792
20240110,150200,145493248,793,793,793,793,0
20240110,150100,145493248,793,793,793,793,0
20240110,150000,145493248,793,793,793,793,0
20240110,145900,145493248,793,793,793,793,0
20240110,145800,145493248,793,793,793,793,105
20240110,145700,145409983,793,793,793,793,0
20240110,145600,145409983,793,793,793,793,0
20240110,145500,145409983,793,793,793,793,0
20240110,145400,145409983,793,793,793,793,0
20240110,145300,145409983,793,793,793,793,3
20240110,145200,145407604,793,793,793,793,0
20240110,145100,145407604,793,793,793,793,0
20240110,145000,145407604,793,792,793,792,2
20240110,144900,145406019,791,790,791,790,2
20240110,144800,145404438,788,788,788,788,7
20240110,144700,145398922,788,788,788,788,30
20240110,144600,145375282,788,788,788,788,0
20240110,144500,145375282,788,788,788,788,0
20240110,144400,145375282,788,788,788,788,0
20240110,144300,145375282,788,788,788,788,0
20240110,144200,145375282,788,788,788,788,0
20240110,144100,145375282,788,788,788,788,0
20240110,144000,145375282,788,788,788,788,0
20240110,143900,145375282,788,788,788,788,0
20240110,143800,145375282,788,788,788,788,0
20240110,143700,145375282,788,788,788,788,0
20240110,143600,145375282,788,788,788,788,0
20240110,143500,145375282,788,788,788,788,30
20240110,143400,145351642,793,793,793,793,0
20240110,143300,145351642,793,793,793,793,0
20240110,143200,145351642,793,793,793,793,5
20240110,143100,145347677,794,794,794,794,0
20240110,143000,145347677,794,794,794,794,0
20240110,142900,145347677,794,793,794,788,7
20240110,142800,145342129,794,794,794,794,105
20240110,142700,145258759,788,788,788,788,0
20240110,142600,145258759,788,788,788,788,0
20240110,142500,145258759,788,788,788,788,0
20240110,142400,145258759,788,788,788,788,0
20240110,142300,145258759,788,788,788,788,0
20240110,142200,145258759,788,788,788,788,0
20240110,142100,145258759,788,788,788,788,0
20240110,142000,145258759,788,788,788,788,0
20240110,141900,145258759,788,788,788,788,0
20240110,141800,145258759,788,788,788,788,0
20240110,141700,145258759,788,788,788,788,164
20240110,141600,145129527,797,797,797,797,0
20240110,141500,145129527,797,797,797,797,0
20240110,141400,145129527,797,797,797,797,12
20240110,141300,145119963,798,798,798,798,0
20240110,141200,145119963,798,798,798,798,0
20240110,141100,145119963,798,798,798,798,0
20240110,141000,145119963,798,796,798,796,1000
20240110,140900,144322147,799,799,799,799,0
20240110,140800,144322147,799,799,799,799,0
20240110,140700,144322147,799,798,799,798,1820
20240110,140600,142869786,799,795,799,795,3945
20240110,140500,139733325,792,792,792,792,3
20240110,140400,139730949,797,780,797,780,38940
20240110,140300,108854843,780,779,780,779,2182
20240110,140200,107152885,780,780,780,780,1880
20240110,140100,105686485,780,780,780,780,0
20240110,140000,105686485,780,780,780,780,0
20240110,135900,105686485,780,780,780,780,0
20240110,135800,105686485,780,780,780,780,106
20240110,135700,105603805,779,779,779,779,0
20240110,135600,105603805,779,779,779,779,2000
20240110,135500,104045805,779,778,779,778,6
20240110,135400,104041136,776,776,776,776,2075
20240110,135300,102430936,776,776,776,776,0
20240110,135200,102430936,776,777,777,776,500
20240110,135100,102042935,777,778,778,777,8280
20240110,135000,95608928,778,778,778,778,0
20240110,134900,95608928,778,778,778,778,0
20240110,134800,95608928,778,778,778,778,0
20240110,134700,95608928,778,778,778,778,0
20240110,134600,95608928,778,778,778,778,1
20240110,134500,95608150,778,778,778,778,23
20240110,134400,95590256,778,778,778,778,22
20240110,134300,95573140,778,778,778,778,612
20240110,134200,95097004,778,778,778,778,2
20240110,134100,95095448,778,778,778,778,29
20240110,134000,95072886,778,778,778,778,28
20240110,133900,95051102,778,779,779,778,765
20240110,133800,94455927,778,778,778,778,0
20240110,133700,94455927,778,778,778,778,0
20240110,133600,94455927,778,778,778,778,2
20240110,133500,94454371,778,778,778,778,8
20240110,133400,94448147,778,778,778,778,180
20240110,133300,94308107,778,778,778,778,46
20240110,133200,94272319,778,778,778,778,1264
20240110,133100,93288927,778,778,778,778,0
20240110,133000,93288927,778,778,778,778,0
20240110,132900,93288927,778,778,778,778,0
20240110,132800,93288927,778,778,778,778,0
20240110,132700,93288927,778,778,778,778,0
20240110,132600,93288927,778,778,778,778,0
20240110,132500,93288927,778,778,778,778,5
20240110,132400,93285037,778,778,778,778,0
20240110,132300,93285037,778,778,778,778,0
20240110,132200,93285037,778,778,778,778,0
20240110,132100,93285037,778,778,778,778,0
20240110,132000,93285037,778,778,778,778,4
20240110,131900,93281925,778,778,778,778,4
20240110,131800,93278813,778,778,779,778,107
20240110,131700,93195467,778,778,778,778,3
20240110,131600,93193133,778,779,779,778,104
20240110,131500,93112120,778,778,778,778,1
20240110,131400,93111342,778,778,778,778,0
20240110,131300,93111342,778,778,778,778,0
20240110,131200,93111342,778,778,778,778,9
20240110,131100,93104340,779,779,779,779,2
20240110,131000,93102782,779,779,779,779,0
20240110,130900,93102782,779,778,779,778,11
20240110,130800,93094219,780,778,780,778,123
20240110,130700,92998431,778,778,778,778,48
20240110,130600,92961087,778,778,778,778,1370
20240110,130500,91895227,780,780,780,780,10
20240110,130400,91887427,780,780,780,780,1
20240110,130300,91886647,780,780,780,780,0
20240110,130200,91886647,780,780,780,780,0
20240110,130100,91886647,780,780,780,780,0
20240110,130000,91886647,780,780,780,780,0
20240110,125900,91886647,780,780,780,780,12
20240110,125800,91877287,780,780,780,780,0
20240110,125700,91877287,780,780,780,780,1
20240110,125600,91876507,779,779,779,779,6
20240110,125500,91871833,779,779,779,779,4
20240110,125400,91868717,779,780,780,779,14
20240110,125300,91857801,780,780,780,780,100
20240110,125200,91779801,780,780,780,780,0
20240110,125100,91779801,780,780,780,780,10
20240110,125000,91772001,779,779,779,779,0
20240110,124900,91772001,779,779,779,779,1
20240110,124800,91771222,779,779,779,779,0
20240110,124700,91771222,779,779,779,779,0
20240110,124600,91771222,779,779,779,779,0
20240110,124500,91771222,779,779,779,779,0
20240110,124400,91771222,779,778,779,778,2
20240110,124300,91769665,779,778,779,778,10
20240110,124200,91761880,779,778,779,778,18
20240110,124100,91747864,779,778,779,778,137
20240110,124000,91641277,779,779,779,779,34
20240110,123900,91614791,779,779,779,779,5
20240110,123800,91610896,778,778,778,778,0
20240110,123700,91610896,778,778,778,778,5
20240110,123600,91607006,778,778,778,778,6
20240110,123500,91602338,778,778,778,778,3
20240110,123400,91600004,778,778,778,778,44
20240110,123300,91565772,778,778,778,778,43
20240110,123200,91532318,778,778,778,778,1180
20240110,123100,90614278,780,780,780,780,0
20240110,123000,90614278,780,780,780,780,0
20240110,122900,90614278,780,780,780,780,10
20240110,122800,90606478,779,779,779,779,0
20240110,122700,90606478,779,779,779,779,8
20240110,122600,90600246,779,779,779,779,0
20240110,122500,90600246,779,779,779,779,0
20240110,122400,90600246,779,779,779,779,0
20240110,122300,90600246,779,779,779,779,0
20240110,122200,90600246,779,779,779,779,118
20240110,122100,90508324,780,779,780,779,126
20240110,122000,90410158,779,780,780,779,3112
20240110,121900,87982910,779,779,779,779,9
20240110,121800,87975899,780,780,780,780,0
20240110,121700,87975899,780,780,780,780,0
20240110,121600,87975899,780,780,780,780,0
20240110,121500,87975899,780,780,780,780,0
20240110,121400,87975899,780,780,780,780,0
20240110,121300,87975899,780,780,780,780,0
20240110,121200,87975899,780,780,780,780,0
20240110,121100,87975899,780,780,780,780,0
20240110,121000,87975899,780,780,780,780,0
20240110,120900,87975899,780,780,780,780,0
20240110,120800,87975899,780,780,780,780,2
20240110,120700,87974339,780,780,780,780,0
20240110,120600,87974339,780,780,780,780,0
20240110,120500,87974339,780,780,780,780,0
20240110,120400,87974339,780,780,780,780,0
20240110,120300,87974339,780,780,780,780,0
20240110,120200,87974339,780,780,780,780,0
20240110,120100,87974339,780,780,780,780,0
20240110,120000,87974339,780,780,780,780,0
20240110,115900,87974339,780,779,780,779,4110
20240110,115800,84769963,777,777,777,777,40
20240110,115700,84738883,777,778,778,777,169
20240110,115600,84607410,778,777,778,777,43
20240110,115500,84573959,777,777,777,777,41
20240110,115400,84542102,777,777,777,777,40
20240110,115300,84511022,778,778,778,778,1100
20240110,115200,83655222,778,778,778,778,5
20240110,115100,83651332,777,777,777,777,0
20240110,115000,83651332,777,777,777,777,0
20240110,114900,83651332,777,777,777,777,4
20240110,114800,83648224,777,777,777,777,5
20240110,114700,83644339,778,778,778,778,111
20240110,114600,83557981,777,777,777,777,3
20240110,114500,83555650,777,777,777,777,0
20240110,114400,83555650,777,778,778,777,102
20240110,114300,83476296,777,777,777,777,0
20240110,114200,83476296,777,777,777,777,972
20240110,114100,82721052,777,777,778,777,686
20240110,114000,82188008,777,777,777,777,2
20240110,113900,82186454,777,777,777,777,75
20240110,113800,82128179,777,777,777,777,0
20240110,113700,82128179,777,777,777,777,0
20240110,113600,82128179,777,777,777,777,0
20240110,113500,82128179,777,777,777,777,0
20240110,113400,82128179,777,777,777,777,0
20240110,113300,82128179,777,777,777,777,21
20240110,113200,82111862,778,778,778,778,0
20240110,113100,82111862,778,778,778,778,584
20240110,113000,81657510,777,777,777,777,0
20240110,112900,81657510,777,777,777,777,0
20240110,112800,81657510,777,777,777,777,0
20240110,112700,81657510,777,777,777,777,0
20240110,112600,81657510,777,777,777,777,10
20240110,112500,81649740,777,777,777,777,0
20240110,112400,81649740,777,777,777,777,30
20240110,112300,81626430,777,777,777,777,20
20240110,112200,81610890,778,778,778,778,0
20240110,112100,81610890,778,778,778,778,0
20240110,112000,81610890,778,778,778,778,985
20240110,111900,80844560,779,779,779,779,0
20240110,111800,80844560,779,779,779,779,44
20240110,111700,80810284,778,778,778,778,0
20240110,111600,80810284,778,778,778,778,10
20240110,111500,80802504,778,778,778,777,2028
20240110,111400,79224748,778,778,778,778,311
20240110,111300,78982790,779,777,779,777,225
20240110,111200,78807793,777,777,777,777,33
20240110,111100,78782152,778,778,778,777,915
20240110,111000,78070313,778,778,778,778,6
20240110,110900,78065645,778,778,778,778,6
20240110,110800,78060977,778,779,779,778,167
20240110,110700,77930890,779,779,779,779,0
20240110,110600,77930890,779,779,779,779,0
20240110,110500,77930890,779,779,779,779,0
20240110,110400,77930890,779,779,779,779,0
20240110,110300,77930890,779,779,779,779,2
20240110,110200,77929332,779,779,779,779,0
20240110,110100,77929332,779,779,779,779,0
20240110,110000,77929332,779,779,779,779,0
20240110,105900,77929332,779,779,779,779,0
20240110,105800,77929332,779,779,779,779,0
20240110,105700,77929332,779,779,779,779,2
20240110,105600,77927774,779,779,779,779,6
20240110,105500,77923100,779,779,780,779,55
20240110,105400,77880205,779,780,780,779,104
20240110,105300,77799089,779,779,779,779,1
20240110,105200,77798310,779,779,779,779,7
20240110,105100,77792857,779,779,779,779,24
20240110,105000,77774161,779,779,779,779,161
20240110,104900,77648742,779,780,780,779,519
20240110,104800,77243940,779,779,779,779,0
20240110,104700,77243940,779,779,779,779,0
20240110,104600,77243940,779,779,779,779,0
20240110,104500,77243940,779,779,779,779,0
20240110,104400,77243940,779,779,779,779,0
20240110,104300,77243940,779,779,779,779,0
20240110,104200,77243940,779,779,779,779,20
20240110,104100,77228360,778,778,778,778,646
20240110,104000,76725772,778,778,778,778,3
20240110,103900,76723438,777,777,779,776,1627
20240110,103800,75458975,777,777,777,777,2
20240110,103700,75457421,777,777,777,777,98
20240110,103600,75381275,777,777,777,777,99
20240110,103500,75304352,777,777,777,777,100
20240110,103400,75226652,777,778,778,777,1262
20240110,103300,74245574,778,778,778,778,0
20240110,103200,74245574,778,778,778,778,145
20240110,103100,74132764,778,778,778,778,30
20240110,103000,74109424,778,778,778,778,115
20240110,102900,74019954,778,778,778,778,3
20240110,102800,74017620,774,776,776,774,1774
20240110,102700,72642323,779,779,779,779,0
20240110,102600,72642323,779,781,781,776,4595
20240110,102500,69076558,775,782,782,775,9142
20240110,102400,61977664,781,781,781,781,636
20240110,102300,61480948,781,781,781,781,1
20240110,102200,61480167,777,777,777,775,1320
20240110,102100,60455441,774,774,774,774,0
20240110,102000,60455441,774,780,782,774,30336
20240110,101900,36936596,780,780,780,780,0
20240110,101800,36936596,780,786,793,780,10281
20240110,101700,28878772,785,785,785,785,0
20240110,101600,28878772,785,785,785,785,0
20240110,101500,28878772,785,785,785,785,1010
20240110,101400,28085922,788,788,788,788,0
20240110,101300,28085922,788,788,788,788,0
20240110,101200,28085922,788,789,789,788,745
20240110,101100,27498128,790,790,790,790,200
20240110,101000,27340128,789,790,790,789,350
20240110,100900,27063968,790,790,790,790,600
20240110,100800,26589968,790,790,790,790,1382
20240110,100700,25498188,790,790,790,790,0
20240110,100600,25498188,790,791,791,790,2611
20240110,100500,23435027,792,792,792,792,0
20240110,100400,23435027,792,792,792,792,0
20240110,100300,23435027,792,792,792,792,6
20240110,100200,23430275,792,792,792,792,5
20240110,100100,23426315,791,791,791,791,0
20240110,100000,23426315,791,791,791,791,10
20240110,095900,23418405,790,790,790,790,266
20240110,095800,23208265,791,791,791,791,0
20240110,095700,23208265,791,791,791,791,2590
20240110,095600,21159575,792,793,793,792,2483
20240110,095500,19193036,793,793,793,793,12
20240110,095400,19183520,792,792,792,792,1
20240110,095300,19182728,792,792,792,792,50
20240110,095200,19143128,793,794,794,793,1999
20240110,095100,17557635,795,795,795,795,0
20240110,095000,17557635,795,795,795,795,3282
20240110,094900,14948445,795,795,795,795,2589
20240110,094800,12890190,796,796,796,796,0
20240110,094700,12890190,796,796,796,796,0
20240110,094600,12890190,796,796,796,796,123
20240110,094500,12792282,796,796,796,796,8
20240110,094400,12785914,795,795,795,795,0
20240110,094300,12785914,795,795,795,795,4
20240110,094200,12782734,795,795,795,795,4
20240110,094100,12779554,795,796,796,795,127
20240110,094000,12678466,796,796,796,796,4
20240110,093900,12675282,795,795,795,795,2
20240110,093800,12673692,796,796,796,796,0
20240110,093700,12673692,796,796,796,796,100
20240110,093600,12594092,796,796,796,796,1
20240110,093500,12593296,796,796,796,796,27
20240110,093400,12571804,796,796,796,796,7
20240110,093300,12566232,795,796,796,795,995
20240110,093200,11775206,796,796,796,796,14
20240110,093100,11764062,796,796,796,796,5
20240110,093000,11760082,795,795,795,795,22
20240110,092900,11742592,795,795,795,795,21
20240110,092800,11725897,795,795,796,795,584
20240110,092700,11261484,796,796,796,796,0
20240110,092600,11261484,796,796,796,796,0
20240110,092500,11261484,796,796,796,796,0
20240110,092400,11261484,796,796,796,796,0
20240110,092300,11261484,796,796,796,796,15
20240110,092200,11249544,793,793,793,793,0
20240110,092100,11249544,793,800,800,793,8001
20240110,092000,4860999,797,800,800,797,31
20240110,091900,4836259,794,794,794,794,0
20240110,091800,4836259,794,795,795,794,1388
20240110,091700,3734068,794,798,798,794,2000
20240110,091600,2142075,799,799,799,799,20
20240110,091500,2126095,800,799,800,799,80
20240110,091400,2062155,800,800,800,800,30
20240110,091300,2038155,802,802,802,802,4
20240110,091200,2034947,802,802,802,802,11
20240110,091100,2026125,797,797,797,797,1058
20240110,091000,1182899,803,803,803,803,0
20240110,090900,1182899,803,797,803,797,501
20240110,090800,783596,801,800,801,800,80
20240110,090700,719536,801,801,801,801,555
20240110,090600,274981,803,803,803,803,0
20240110,090500,274981,803,800,803,800,201
20240110,090400,114178,799,799,799,799,0
20240110,090300,114178,799,799,799,799,0
20240110,090200,114178,799,799,799,799,0
20240110,090100,114178,799,800,800,799,21
20240110,090000,97395,800,805,805,800,121