stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,190100,109460093,808,808,808,808,910
20240112,190000,109460093,808,808,808,808,0
20240112,185900,109460093,808,808,808,808,0
20240112,185800,109460093,808,808,808,808,0
20240112,185700,109460093,808,808,808,808,0
20240112,185600,109460093,808,808,808,808,0
20240112,185500,109460093,808,808,808,808,0
20240112,185400,109460093,808,808,808,808,0
20240112,185300,109460093,808,808,808,808,0
20240112,185200,109460093,808,808,808,808,0
20240112,185100,109460093,808,808,808,808,0
20240112,185000,109460093,808,808,808,808,0
20240112,184900,109460093,808,808,808,808,0
20240112,184800,109460093,808,808,808,808,0
20240112,184700,109460093,808,808,808,808,0
20240112,184600,109460093,808,808,808,808,0
20240112,184500,109460093,808,808,808,808,0
20240112,184400,109460093,808,808,808,808,0
20240112,184300,109460093,808,808,808,808,0
20240112,184200,109460093,808,808,808,808,0
20240112,184100,109460093,808,808,808,808,0
20240112,184000,109460093,808,808,808,808,0
20240112,183900,109460093,808,808,808,808,0
20240112,183800,109460093,808,808,808,808,0
20240112,183700,109460093,808,808,808,808,0
20240112,183600,109460093,808,808,808,808,0
20240112,183500,109460093,808,808,808,808,0
20240112,183400,109460093,808,808,808,808,0
20240112,183300,109460093,808,808,808,808,0
20240112,183200,109460093,808,808,808,808,0
20240112,183100,109460093,808,808,808,808,910
20240112,183000,109460093,808,808,808,808,0
20240112,182900,109460093,808,808,808,808,0
20240112,182800,109460093,808,808,808,808,0
20240112,182700,109460093,808,808,808,808,0
20240112,182600,109460093,808,808,808,808,0
20240112,182500,109460093,808,808,808,808,0
20240112,182400,109460093,808,808,808,808,0
20240112,182300,109460093,808,808,808,808,0
20240112,182200,109460093,808,808,808,808,0
20240112,182100,109460093,808,808,808,808,0
20240112,182000,109460093,808,808,808,808,0
20240112,181900,109460093,808,808,808,808,0
20240112,181800,109460093,808,808,808,808,0
20240112,181700,109460093,808,808,808,808,0
20240112,181600,109460093,808,808,808,808,0
20240112,181500,109460093,808,808,808,808,0
20240112,181400,109460093,808,808,808,808,0
20240112,181300,109460093,808,808,808,808,0
20240112,181200,109460093,808,808,808,808,0
20240112,181100,109460093,808,808,808,808,0
20240112,181000,109460093,808,808,808,808,0
20240112,180900,109460093,808,808,808,808,0
20240112,180800,109460093,808,808,808,808,0
20240112,180700,109460093,808,808,808,808,0
20240112,180600,109460093,808,808,808,808,0
20240112,180500,109460093,808,808,808,808,0
20240112,180400,109460093,808,808,808,808,0
20240112,180300,109460093,808,808,808,808,0
20240112,180200,109460093,808,808,808,808,0
20240112,180100,109460093,808,808,808,808,910
20240112,180000,109460093,808,808,808,808,0
20240112,175900,109460093,808,808,808,808,0
20240112,175800,109460093,808,808,808,808,0
20240112,175700,109460093,808,808,808,808,0
20240112,175600,109460093,808,808,808,808,0
20240112,175500,109460093,808,808,808,808,0
20240112,175400,109460093,808,808,808,808,0
20240112,175300,109460093,808,808,808,808,0
20240112,175200,109460093,808,808,808,808,0
20240112,175100,109460093,808,808,808,808,0
20240112,175000,109460093,808,808,808,808,0
20240112,174900,109460093,808,808,808,808,0
20240112,174800,109460093,808,808,808,808,0
20240112,174700,109460093,808,808,808,808,0
20240112,174600,109460093,808,808,808,808,0
20240112,174500,109460093,808,808,808,808,0
20240112,174400,109460093,808,808,808,808,0
20240112,174300,109460093,808,808,808,808,0
20240112,174200,109460093,808,808,808,808,0
20240112,174100,109460093,808,808,808,808,0
20240112,174000,109460093,808,808,808,808,0
20240112,173900,109460093,808,808,808,808,0
20240112,173800,109460093,808,808,808,808,0
20240112,173700,109460093,808,808,808,808,0
20240112,173600,109460093,808,808,808,808,0
20240112,173500,109460093,808,808,808,808,0
20240112,173400,109460093,808,808,808,808,0
20240112,173300,109460093,808,808,808,808,0
20240112,173200,109460093,808,808,808,808,0
20240112,173100,109460093,808,808,808,808,910
20240112,173000,109460093,808,808,808,808,0
20240112,172900,109460093,808,808,808,808,0
20240112,172800,109460093,808,808,808,808,0
20240112,172700,109460093,808,808,808,808,0
20240112,172600,109460093,808,808,808,808,0
20240112,172500,109460093,808,808,808,808,0
20240112,172400,109460093,808,808,808,808,0
20240112,172300,109460093,808,808,808,808,0
20240112,172200,109460093,808,808,808,808,0
20240112,172100,109460093,808,808,808,808,0
20240112,172000,109460093,808,808,808,808,0
20240112,171900,109460093,808,808,808,808,0
20240112,171800,109460093,808,808,808,808,0
20240112,171700,109460093,808,808,808,808,0
20240112,171600,109460093,808,808,808,808,0
20240112,171500,109460093,808,808,808,808,0
20240112,171400,109460093,808,808,808,808,0
20240112,171300,109460093,808,808,808,808,0
20240112,171200,109460093,808,808,808,808,0
20240112,171100,109460093,808,808,808,808,0
20240112,171000,109460093,808,808,808,808,0
20240112,170900,109460093,808,808,808,808,0
20240112,170800,109460093,808,808,808,808,0
20240112,170700,109460093,808,808,808,808,0
20240112,170600,109460093,808,808,808,808,0
20240112,170500,109460093,808,808,808,808,0
20240112,170400,109460093,808,808,808,808,0
20240112,170300,109460093,808,808,808,808,0
20240112,170200,109460093,808,808,808,808,0
20240112,170100,109460093,808,808,808,808,910
20240112,170000,109460093,808,808,808,808,0
20240112,165900,109460093,808,808,808,808,0
20240112,165800,109460093,808,808,808,808,0
20240112,165700,109460093,808,808,808,808,0
20240112,165600,109460093,808,808,808,808,0
20240112,165500,109460093,808,808,808,808,0
20240112,165400,109460093,808,808,808,808,0
20240112,165300,109460093,808,808,808,808,0
20240112,165200,109460093,808,808,808,808,0
20240112,165100,109460093,808,808,808,808,0
20240112,165000,109460093,808,808,808,808,0
20240112,164900,109460093,808,808,808,808,0
20240112,164800,109460093,808,808,808,808,0
20240112,164700,109460093,808,808,808,808,0
20240112,164600,109460093,808,808,808,808,0
20240112,164500,109460093,808,808,808,808,0
20240112,164400,109460093,808,808,808,808,0
20240112,164300,109460093,808,808,808,808,0
20240112,164200,109460093,808,808,808,808,0
20240112,164100,109460093,808,808,808,808,0
20240112,164000,109460093,808,808,808,808,0
20240112,163900,109460093,808,808,808,808,0
20240112,163800,109460093,808,808,808,808,0
20240112,163700,109460093,808,808,808,808,0
20240112,163600,109460093,808,808,808,808,0
20240112,163500,109460093,808,808,808,808,0
20240112,163400,109460093,808,808,808,808,0
20240112,163300,109460093,808,808,808,808,0
20240112,163200,109460093,808,808,808,808,0
20240112,163100,109460093,808,808,808,808,910
20240112,163000,109460093,808,808,808,808,0
20240112,162900,109460093,808,808,808,808,0
20240112,162800,109460093,808,808,808,808,0
20240112,162700,109460093,808,808,808,808,0
20240112,162600,109460093,808,808,808,808,0
20240112,162500,109460093,808,808,808,808,0
20240112,162400,109460093,808,808,808,808,0
20240112,162300,109460093,808,808,808,808,0
20240112,162200,109460093,808,808,808,808,0
20240112,162100,109460093,808,808,808,808,0
20240112,162000,109460093,808,808,808,808,0
20240112,161900,109460093,808,808,808,808,0
20240112,161800,109460093,808,808,808,808,0
20240112,161700,109460093,808,808,808,808,0
20240112,161600,109460093,808,808,808,808,0
20240112,161500,109460093,808,808,808,808,0
20240112,161400,109460093,808,808,808,808,0
20240112,161300,109460093,808,808,808,808,0
20240112,161200,109460093,808,808,808,808,0
20240112,161100,109460093,808,808,808,808,0
20240112,161000,109460093,808,808,808,808,0
20240112,160900,109460093,808,808,808,808,0
20240112,160800,109460093,808,808,808,808,0
20240112,160700,109460093,808,808,808,808,0
20240112,160600,109460093,808,808,808,808,0
20240112,160500,109460093,808,808,808,808,0
20240112,160400,109460093,808,808,808,808,0
20240112,160300,109460093,808,808,808,808,0
20240112,160200,109460093,808,808,808,808,0
20240112,160100,109460093,808,808,808,808,910
20240112,160000,109460093,808,808,808,808,0
20240112,155900,109460093,808,808,808,808,0
20240112,155800,109460093,808,808,808,808,0
20240112,155700,109460093,808,808,808,808,0
20240112,155600,109460093,808,808,808,808,0
20240112,155500,109460093,808,808,808,808,0
20240112,155400,109460093,808,808,808,808,0
20240112,155300,109460093,808,808,808,808,0
20240112,155200,109460093,808,808,808,808,0
20240112,155100,109460093,808,808,808,808,0
20240112,155000,109460093,808,808,808,808,0
20240112,154900,109460093,808,808,808,808,0
20240112,154800,109460093,808,808,808,808,0
20240112,154700,109460093,808,808,808,808,0
20240112,154600,109460093,808,808,808,808,0
20240112,154500,109460093,808,808,808,808,0
20240112,154400,109460093,808,808,808,808,0
20240112,154300,109460093,808,808,808,808,0
20240112,154200,109460093,808,808,808,808,0
20240112,154100,109460093,808,808,808,808,0
20240112,154000,109460093,808,808,808,808,0
20240112,153900,109460093,808,808,808,808,0
20240112,153800,109460093,808,808,808,808,0
20240112,153700,109460093,808,808,808,808,0
20240112,153600,109460093,808,808,808,808,0
20240112,153500,109460093,808,808,808,808,0
20240112,153400,109460093,808,808,808,808,0
20240112,153300,109460093,808,808,808,808,0
20240112,153200,109460093,808,808,808,808,0
20240112,153100,109460093,808,808,808,808,910
20240112,153000,109460093,808,808,808,808,910
20240112,152900,108724813,808,808,808,808,0
20240112,152800,108724813,808,808,808,808,0
20240112,152700,108724813,808,808,808,808,0
20240112,152600,108724813,808,808,808,808,0
20240112,152500,108724813,808,808,808,808,0
20240112,152400,108724813,808,808,808,808,0
20240112,152300,108724813,808,808,808,808,0
20240112,152200,108724813,808,808,808,808,0
20240112,152100,108724813,808,808,808,808,0
20240112,152000,108724813,808,808,808,808,0
20240112,151900,108724813,808,808,808,808,0
20240112,151800,108724813,808,808,808,808,2682
20240112,151700,106557757,808,805,808,805,1742
20240112,151600,105150470,806,808,808,806,4
20240112,151500,105147243,807,809,809,807,4
20240112,151400,105144010,809,809,809,809,1980
20240112,151300,103542190,809,806,809,806,105
20240112,151200,103457545,808,808,808,808,10
20240112,151100,103449465,809,808,809,808,3868
20240112,151000,100321065,809,809,809,809,0
20240112,150900,100321065,809,808,809,808,1980
20240112,150800,98719845,808,807,808,807,2190
20240112,150700,96950425,806,808,808,806,407
20240112,150600,96621572,809,806,809,806,9649
20240112,150500,88821721,806,806,806,806,273
20240112,150400,88601683,806,806,806,806,619
20240112,150300,88102769,806,804,806,804,330
20240112,150200,87836985,804,803,804,803,550
20240112,150100,87394985,803,803,803,803,0
20240112,150000,87394985,803,803,803,803,0
20240112,145900,87394985,803,803,803,803,0
20240112,145800,87394985,803,803,803,803,103
20240112,145700,87312276,803,803,803,803,0
20240112,145600,87312276,803,803,803,803,0
20240112,145500,87312276,803,803,803,803,0
20240112,145400,87312276,803,803,803,803,1
20240112,145300,87311473,803,803,803,803,50
20240112,145200,87271323,804,804,804,804,0
20240112,145100,87271323,804,802,804,801,2220
20240112,145000,85490965,802,802,802,802,70
20240112,144900,85434825,802,802,802,802,0
20240112,144800,85434825,802,802,802,802,0
20240112,144700,85434825,802,802,802,802,0
20240112,144600,85434825,802,802,802,802,0
20240112,144500,85434825,802,802,802,802,0
20240112,144400,85434825,802,802,802,802,0
20240112,144300,85434825,802,802,802,802,1
20240112,144200,85434023,798,798,798,798,0
20240112,144100,85434023,798,798,798,798,0
20240112,144000,85434023,798,799,799,798,668
20240112,143900,84900956,800,800,800,800,0
20240112,143800,84900956,800,800,800,800,0
20240112,143700,84900956,800,802,802,800,15
20240112,143600,84888938,801,801,801,801,0
20240112,143500,84888938,801,801,801,801,0
20240112,143400,84888938,801,801,801,801,0
20240112,143300,84888938,801,802,802,801,6
20240112,143200,84884129,802,802,802,802,1
20240112,143100,84883327,802,802,802,802,0
20240112,143000,84883327,802,802,802,802,0
20240112,142900,84883327,802,802,802,802,0
20240112,142800,84883327,802,802,802,802,104
20240112,142700,84799919,798,798,798,798,0
20240112,142600,84799919,798,798,798,798,1
20240112,142500,84799121,802,802,802,802,0
20240112,142400,84799121,802,802,802,802,0
20240112,142300,84799121,802,801,802,801,550
20240112,142200,84358429,797,797,797,797,0
20240112,142100,84358429,797,797,797,797,0
20240112,142000,84358429,797,797,797,797,501
20240112,141900,83959132,797,797,797,797,3
20240112,141800,83956741,795,795,795,795,577
20240112,141700,83498026,792,792,792,792,0
20240112,141600,83498026,792,792,792,792,1
20240112,141500,83497234,794,794,794,794,0
20240112,141400,83497234,794,794,794,794,0
20240112,141300,83497234,794,794,794,794,0
20240112,141200,83497234,794,794,794,794,0
20240112,141100,83497234,794,794,794,794,0
20240112,141000,83497234,794,794,794,794,0
20240112,140900,83497234,794,794,794,794,550
20240112,140800,83060534,794,794,794,794,0
20240112,140700,83060534,794,794,794,794,0
20240112,140600,83060534,794,794,794,794,40
20240112,140500,83028774,795,795,795,795,0
20240112,140400,83028774,795,795,795,795,0
20240112,140300,83028774,795,795,795,795,0
20240112,140200,83028774,795,795,795,795,0
20240112,140100,83028774,795,795,795,795,1
20240112,140000,83027979,792,792,792,792,1
20240112,135900,83027187,790,790,790,790,0
20240112,135800,83027187,790,790,790,790,0
20240112,135700,83027187,790,790,790,790,0
20240112,135600,83027187,790,790,790,790,0
20240112,135500,83027187,790,790,790,790,0
20240112,135400,83027187,790,790,790,790,0
20240112,135300,83027187,790,790,790,790,0
20240112,135200,83027187,790,790,790,790,0
20240112,135100,83027187,790,790,790,790,0
20240112,135000,83027187,790,790,790,790,0
20240112,134900,83027187,790,790,790,790,0
20240112,134800,83027187,790,790,790,790,0
20240112,134700,83027187,790,792,792,790,51
20240112,134600,82986855,792,792,792,792,0
20240112,134500,82986855,792,792,792,792,0
20240112,134400,82986855,792,792,792,792,379
20240112,134300,82686687,792,792,792,792,136
20240112,134200,82578975,792,792,792,792,10
20240112,134100,82571055,792,792,792,792,0
20240112,134000,82571055,792,792,792,792,0
20240112,133900,82571055,792,792,792,792,40
20240112,133800,82539375,790,790,790,790,0
20240112,133700,82539375,790,790,790,790,0
20240112,133600,82539375,790,790,790,790,0
20240112,133500,82539375,790,790,790,790,0
20240112,133400,82539375,790,790,790,790,0
20240112,133300,82539375,790,790,790,790,0
20240112,133200,82539375,790,790,790,790,0
20240112,133100,82539375,790,790,790,790,0
20240112,133000,82539375,790,790,790,790,45
20240112,132900,82503825,791,792,792,791,505
20240112,132800,82103870,792,792,792,791,15
20240112,132700,82091995,793,793,793,793,0
20240112,132600,82091995,793,793,793,793,0
20240112,132500,82091995,793,793,793,793,0
20240112,132400,82091995,793,793,793,793,0
20240112,132300,82091995,793,793,793,793,0
20240112,132200,82091995,793,793,793,793,0
20240112,132100,82091995,793,793,793,793,0
20240112,132000,82091995,793,793,793,793,0
20240112,131900,82091995,793,793,793,793,0
20240112,131800,82091995,793,793,793,793,0
20240112,131700,82091995,793,793,793,793,0
20240112,131600,82091995,793,793,793,793,0
20240112,131500,82091995,793,793,793,793,0
20240112,131400,82091995,793,793,793,793,0
20240112,131300,82091995,793,793,793,793,0
20240112,131200,82091995,793,793,793,793,500
20240112,131100,81695495,794,794,794,794,0
20240112,131000,81695495,794,794,794,794,0
20240112,130900,81695495,794,794,794,794,0
20240112,130800,81695495,794,794,794,794,0
20240112,130700,81695495,794,794,794,794,0
20240112,130600,81695495,794,794,794,794,0
20240112,130500,81695495,794,794,794,794,0
20240112,130400,81695495,794,794,794,794,0
20240112,130300,81695495,794,792,794,792,50
20240112,130200,81655881,794,794,794,794,0
20240112,130100,81655881,794,794,794,794,0
20240112,130000,81655881,794,794,794,794,0
20240112,125900,81655881,794,794,794,794,0
20240112,125800,81655881,794,794,794,794,0
20240112,125700,81655881,794,794,794,794,0
20240112,125600,81655881,794,794,794,794,0
20240112,125500,81655881,794,794,794,794,0
20240112,125400,81655881,794,792,794,792,1012
20240112,125300,80853129,794,794,794,794,0
20240112,125200,80853129,794,794,794,794,0
20240112,125100,80853129,794,794,794,794,0
20240112,125000,80853129,794,794,794,794,0
20240112,124900,80853129,794,794,794,794,0
20240112,124800,80853129,794,790,794,790,10000
20240112,124700,72925635,783,785,785,783,10000
20240112,124600,65090007,785,791,791,784,8969
20240112,124500,58039336,791,791,791,791,0
20240112,124400,58039336,791,791,791,791,0
20240112,124300,58039336,791,791,791,791,0
20240112,124200,58039336,791,791,791,791,0
20240112,124100,58039336,791,791,791,791,0
20240112,124000,58039336,791,791,791,791,0
20240112,123900,58039336,791,791,791,791,0
20240112,123800,58039336,791,791,791,791,0
20240112,123700,58039336,791,791,791,791,244
20240112,123600,57846332,791,791,791,791,0
20240112,123500,57846332,791,791,791,791,0
20240112,123400,57846332,791,791,791,791,0
20240112,123300,57846332,791,791,791,791,0
20240112,123200,57846332,791,791,791,791,0
20240112,123100,57846332,791,791,791,791,0
20240112,123000,57846332,791,791,791,791,0
20240112,122900,57846332,791,791,791,791,0
20240112,122800,57846332,791,791,791,791,0
20240112,122700,57846332,791,791,791,791,0
20240112,122600,57846332,791,791,791,791,0
20240112,122500,57846332,791,791,791,791,0
20240112,122400,57846332,791,791,791,791,150
20240112,122300,57727682,791,791,791,791,100
20240112,122200,57648582,785,785,785,785,0
20240112,122100,57648582,785,785,785,785,0
20240112,122000,57648582,785,785,785,785,0
20240112,121900,57648582,785,785,785,785,0
20240112,121800,57648582,785,785,785,785,0
20240112,121700,57648582,785,785,785,785,0
20240112,121600,57648582,785,785,785,785,0
20240112,121500,57648582,785,785,785,785,0
20240112,121400,57648582,785,785,785,785,0
20240112,121300,57648582,785,785,785,785,0
20240112,121200,57648582,785,785,785,785,0
20240112,121100,57648582,785,785,785,785,0
20240112,121000,57648582,785,785,785,785,40
20240112,120900,57617182,785,790,790,785,3589
20240112,120800,54799592,790,790,790,790,0
20240112,120700,54799592,790,790,790,790,0
20240112,120600,54799592,790,790,790,790,0
20240112,120500,54799592,790,790,790,790,0
20240112,120400,54799592,790,790,790,790,0
20240112,120300,54799592,790,790,790,790,0
20240112,120200,54799592,790,790,790,790,0
20240112,120100,54799592,790,790,790,790,741
20240112,120000,54214202,790,790,790,790,0
20240112,115900,54214202,790,790,790,790,0
20240112,115800,54214202,790,790,790,790,0
20240112,115700,54214202,790,790,790,790,0
20240112,115600,54214202,790,790,790,790,0
20240112,115500,54214202,790,790,790,790,2269
20240112,115400,52421692,782,782,782,782,0
20240112,115300,52421692,782,782,782,782,0
20240112,115200,52421692,782,788,788,782,14700
20240112,115100,40889559,788,788,788,788,0
20240112,115000,40889559,788,788,788,788,0
20240112,114900,40889559,788,791,791,786,6004
20240112,114800,36156314,791,791,791,791,0
20240112,114700,36156314,791,791,791,791,0
20240112,114600,36156314,791,791,791,791,0
20240112,114500,36156314,791,791,791,791,0
20240112,114400,36156314,791,791,791,791,150
20240112,114300,36037664,791,791,791,791,0
20240112,114200,36037664,791,791,791,791,0
20240112,114100,36037664,791,791,791,791,0
20240112,114000,36037664,791,791,791,791,0
20240112,113900,36037664,791,791,791,791,4
20240112,113800,36034500,794,794,794,794,0
20240112,113700,36034500,794,794,794,794,0
20240112,113600,36034500,794,794,794,794,0
20240112,113500,36034500,794,794,794,794,0
20240112,113400,36034500,794,794,794,794,0
20240112,113300,36034500,794,794,794,794,0
20240112,113200,36034500,794,794,794,794,0
20240112,113100,36034500,794,794,794,794,0
20240112,113000,36034500,794,794,794,794,1000
20240112,112900,35240500,794,794,794,794,0
20240112,112800,35240500,794,794,794,794,0
20240112,112700,35240500,794,794,794,794,0
20240112,112600,35240500,794,794,794,794,0
20240112,112500,35240500,794,794,794,794,0
20240112,112400,35240500,794,794,794,794,1
20240112,112300,35239706,794,794,794,794,0
20240112,112200,35239706,794,794,794,794,0
20240112,112100,35239706,794,794,794,794,0
20240112,112000,35239706,794,794,794,794,0
20240112,111900,35239706,794,794,794,794,0
20240112,111800,35239706,794,794,794,794,1
20240112,111700,35238912,789,789,789,789,0
20240112,111600,35238912,789,789,789,789,0
20240112,111500,35238912,789,789,789,789,200
20240112,111400,35081112,788,788,788,788,0
20240112,111300,35081112,788,792,792,788,9650
20240112,111200,27473824,795,795,795,795,0
20240112,111100,27473824,795,795,795,795,0
20240112,111000,27473824,795,795,795,795,0
20240112,110900,27473824,795,795,795,795,0
20240112,110800,27473824,795,795,795,795,0
20240112,110700,27473824,795,795,795,795,0
20240112,110600,27473824,795,795,795,795,0
20240112,110500,27473824,795,795,795,795,0
20240112,110400,27473824,795,795,795,795,0
20240112,110300,27473824,795,795,795,795,0
20240112,110200,27473824,795,795,795,795,0
20240112,110100,27473824,795,795,795,795,0
20240112,110000,27473824,795,795,795,795,0
20240112,105900,27473824,795,795,795,795,0
20240112,105800,27473824,795,795,795,795,0
20240112,105700,27473824,795,795,795,795,0
20240112,105600,27473824,795,795,795,795,0
20240112,105500,27473824,795,795,795,795,0
20240112,105400,27473824,795,795,795,795,0
20240112,105300,27473824,795,795,795,795,0
20240112,105200,27473824,795,795,795,795,0
20240112,105100,27473824,795,795,795,795,0
20240112,105000,27473824,795,795,795,795,0
20240112,104900,27473824,795,795,795,795,0
20240112,104800,27473824,795,795,795,795,0
20240112,104700,27473824,795,795,795,795,20
20240112,104600,27457924,795,795,795,795,1
20240112,104500,27457129,792,792,792,792,0
20240112,104400,27457129,792,792,792,792,0
20240112,104300,27457129,792,792,792,792,0
20240112,104200,27457129,792,792,792,792,0
20240112,104100,27457129,792,792,792,792,1
20240112,104000,27456337,792,792,792,792,8
20240112,103900,27450001,795,795,795,795,1
20240112,103800,27449206,797,797,797,797,0
20240112,103700,27449206,797,797,797,797,0
20240112,103600,27449206,797,797,797,797,0
20240112,103500,27449206,797,797,797,797,0
20240112,103400,27449206,797,797,797,797,0
20240112,103300,27449206,797,797,797,797,0
20240112,103200,27449206,797,797,797,797,0
20240112,103100,27449206,797,797,797,797,0
20240112,103000,27449206,797,797,797,797,0
20240112,102900,27449206,797,797,797,797,0
20240112,102800,27449206,797,797,797,797,0
20240112,102700,27449206,797,797,797,797,0
20240112,102600,27449206,797,797,797,797,0
20240112,102500,27449206,797,797,797,797,0
20240112,102400,27449206,797,797,797,797,2
20240112,102300,27447612,797,797,797,797,0
20240112,102200,27447612,797,797,797,797,0
20240112,102100,27447612,797,797,797,797,0
20240112,102000,27447612,797,797,797,797,20
20240112,101900,27431672,796,796,796,796,200
20240112,101800,27272472,796,796,796,796,0
20240112,101700,27272472,796,796,796,796,0
20240112,101600,27272472,796,796,796,796,0
20240112,101500,27272472,796,796,796,796,0
20240112,101400,27272472,796,796,796,796,0
20240112,101300,27272472,796,796,796,796,3200
20240112,101200,24725272,796,796,796,796,1
20240112,101100,24724476,796,796,796,796,0
20240112,101000,24724476,796,796,796,796,1
20240112,100900,24723680,796,795,796,795,12
20240112,100800,24714139,795,795,795,795,0
20240112,100700,24714139,795,795,795,795,0
20240112,100600,24714139,795,795,796,795,21
20240112,100500,24697443,787,787,787,787,0
20240112,100400,24697443,787,787,787,787,1548
20240112,100300,23479167,787,787,787,787,1
20240112,100200,23478380,787,787,787,787,8
20240112,100100,23472084,787,787,787,787,21
20240112,100000,23455557,787,787,787,787,200
20240112,095900,23298157,787,787,787,787,3
20240112,095800,23295796,787,795,795,787,8220
20240112,095700,16815577,795,795,795,795,0
20240112,095600,16815577,795,795,795,795,1
20240112,095500,16814782,795,796,796,792,1193
20240112,095400,15866614,796,796,796,796,500
20240112,095300,15468614,796,795,796,791,166
20240112,095200,15336678,790,793,793,790,3468
20240112,095100,12595752,793,794,794,793,130
20240112,095000,12492642,795,795,795,795,0
20240112,094900,12492642,795,795,795,795,159
20240112,094800,12366237,795,795,795,795,1
20240112,094700,12365442,796,796,796,796,10
20240112,094600,12357482,796,796,796,796,100
20240112,094500,12277882,796,796,796,796,5
20240112,094400,12273902,795,795,795,795,10
20240112,094300,12265952,795,796,796,795,158
20240112,094200,12140325,796,796,796,796,0
20240112,094100,12140325,796,796,796,796,0
20240112,094000,12140325,796,796,796,796,0
20240112,093900,12140325,796,796,796,796,2
20240112,093800,12138733,796,797,797,796,18
20240112,093700,12124394,800,800,800,800,0
20240112,093600,12124394,800,800,800,800,1
20240112,093500,12123594,800,800,800,800,0
20240112,093400,12123594,800,800,800,800,0
20240112,093300,12123594,800,800,800,800,24
20240112,093200,12104394,800,797,800,796,859
20240112,093100,11418182,798,799,799,797,105
20240112,093000,11334419,799,800,800,799,379
20240112,092900,11031237,800,801,803,800,1926
20240112,092800,9487752,802,805,805,802,1466
20240112,092700,8311442,806,806,806,806,0
20240112,092600,8311442,806,806,806,806,0
20240112,092500,8311442,806,806,807,806,5
20240112,092400,8307411,808,808,808,808,2
20240112,092300,8305795,803,803,803,803,0
20240112,092200,8305795,803,803,803,803,1
20240112,092100,8304992,803,803,808,803,9
20240112,092000,8297740,803,803,803,803,0
20240112,091900,8297740,803,808,808,803,3
20240112,091800,8295321,803,803,803,803,600
20240112,091700,7813521,803,803,803,803,4
20240112,091600,7810309,809,809,809,809,0
20240112,091500,7810309,809,809,809,809,316
20240112,091400,7554665,809,803,809,803,298
20240112,091300,7315359,802,803,803,802,630
20240112,091200,6809899,803,803,803,803,54
20240112,091100,6766537,802,802,802,802,0
20240112,091000,6766537,802,802,802,802,0
20240112,090900,6766537,802,809,809,802,69
20240112,090800,6711192,802,806,807,802,1233
20240112,090700,5717608,806,806,806,805,17
20240112,090600,5703921,807,806,807,806,2482
20240112,090500,3700951,806,806,806,806,2152
20240112,090400,1966439,807,807,807,807,0
20240112,090300,1966439,807,807,807,807,50
20240112,090200,1926089,806,807,807,806,2330
20240112,090100,46109,807,807,807,807,2
20240112,090000,44495,809,809,809,809,52