stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190100,67351482,805,805,805,805,10010
20240117,190000,67351482,805,805,805,805,0
20240117,185900,67351482,805,805,805,805,0
20240117,185800,67351482,805,805,805,805,0
20240117,185700,67351482,805,805,805,805,0
20240117,185600,67351482,805,805,805,805,0
20240117,185500,67351482,805,805,805,805,0
20240117,185400,67351482,805,805,805,805,0
20240117,185300,67351482,805,805,805,805,0
20240117,185200,67351482,805,805,805,805,0
20240117,185100,67351482,805,805,805,805,0
20240117,185000,67351482,805,805,805,805,0
20240117,184900,67351482,805,805,805,805,0
20240117,184800,67351482,805,805,805,805,0
20240117,184700,67351482,805,805,805,805,0
20240117,184600,67351482,805,805,805,805,0
20240117,184500,67351482,805,805,805,805,0
20240117,184400,67351482,805,805,805,805,0
20240117,184300,67351482,805,805,805,805,0
20240117,184200,67351482,805,805,805,805,0
20240117,184100,67351482,805,805,805,805,0
20240117,184000,67351482,805,805,805,805,0
20240117,183900,67351482,805,805,805,805,0
20240117,183800,67351482,805,805,805,805,0
20240117,183700,67351482,805,805,805,805,0
20240117,183600,67351482,805,805,805,805,0
20240117,183500,67351482,805,805,805,805,0
20240117,183400,67351482,805,805,805,805,0
20240117,183300,67351482,805,805,805,805,0
20240117,183200,67351482,805,805,805,805,0
20240117,183100,67351482,805,805,805,805,10010
20240117,183000,67351482,805,805,805,805,0
20240117,182900,67351482,805,805,805,805,0
20240117,182800,67351482,805,805,805,805,0
20240117,182700,67351482,805,805,805,805,0
20240117,182600,67351482,805,805,805,805,0
20240117,182500,67351482,805,805,805,805,0
20240117,182400,67351482,805,805,805,805,0
20240117,182300,67351482,805,805,805,805,0
20240117,182200,67351482,805,805,805,805,0
20240117,182100,67351482,805,805,805,805,0
20240117,182000,67351482,805,805,805,805,0
20240117,181900,67351482,805,805,805,805,0
20240117,181800,67351482,805,805,805,805,0
20240117,181700,67351482,805,805,805,805,0
20240117,181600,67351482,805,805,805,805,0
20240117,181500,67351482,805,805,805,805,0
20240117,181400,67351482,805,805,805,805,0
20240117,181300,67351482,805,805,805,805,0
20240117,181200,67351482,805,805,805,805,0
20240117,181100,67351482,805,805,805,805,0
20240117,181000,67351482,805,805,805,805,0
20240117,180900,67351482,805,805,805,805,0
20240117,180800,67351482,805,805,805,805,0
20240117,180700,67351482,805,805,805,805,0
20240117,180600,67351482,805,805,805,805,0
20240117,180500,67351482,805,805,805,805,0
20240117,180400,67351482,805,805,805,805,0
20240117,180300,67351482,805,805,805,805,0
20240117,180200,67351482,805,805,805,805,0
20240117,180100,67351482,805,805,805,805,10010
20240117,180000,67351482,805,805,805,805,0
20240117,175900,67351482,805,805,805,805,0
20240117,175800,67351482,805,805,805,805,0
20240117,175700,67351482,805,805,805,805,0
20240117,175600,67351482,805,805,805,805,0
20240117,175500,67351482,805,805,805,805,0
20240117,175400,67351482,805,805,805,805,0
20240117,175300,67351482,805,805,805,805,0
20240117,175200,67351482,805,805,805,805,0
20240117,175100,67351482,805,805,805,805,0
20240117,175000,67351482,805,805,805,805,0
20240117,174900,67351482,805,805,805,805,0
20240117,174800,67351482,805,805,805,805,0
20240117,174700,67351482,805,805,805,805,0
20240117,174600,67351482,805,805,805,805,0
20240117,174500,67351482,805,805,805,805,0
20240117,174400,67351482,805,805,805,805,0
20240117,174300,67351482,805,805,805,805,0
20240117,174200,67351482,805,805,805,805,0
20240117,174100,67351482,805,805,805,805,0
20240117,174000,67351482,805,805,805,805,0
20240117,173900,67351482,805,805,805,805,0
20240117,173800,67351482,805,805,805,805,0
20240117,173700,67351482,805,805,805,805,0
20240117,173600,67351482,805,805,805,805,0
20240117,173500,67351482,805,805,805,805,0
20240117,173400,67351482,805,805,805,805,0
20240117,173300,67351482,805,805,805,805,0
20240117,173200,67351482,805,805,805,805,0
20240117,173100,67351482,805,805,805,805,10010
20240117,173000,67351482,805,805,805,805,0
20240117,172900,67351482,805,805,805,805,0
20240117,172800,67351482,805,805,805,805,0
20240117,172700,67351482,805,805,805,805,0
20240117,172600,67351482,805,805,805,805,0
20240117,172500,67351482,805,805,805,805,0
20240117,172400,67351482,805,805,805,805,0
20240117,172300,67351482,805,805,805,805,0
20240117,172200,67351482,805,805,805,805,0
20240117,172100,67351482,805,805,805,805,0
20240117,172000,67351482,805,805,805,805,0
20240117,171900,67351482,805,805,805,805,0
20240117,171800,67351482,805,805,805,805,0
20240117,171700,67351482,805,805,805,805,0
20240117,171600,67351482,805,805,805,805,0
20240117,171500,67351482,805,805,805,805,0
20240117,171400,67351482,805,805,805,805,0
20240117,171300,67351482,805,805,805,805,0
20240117,171200,67351482,805,805,805,805,0
20240117,171100,67351482,805,805,805,805,0
20240117,171000,67351482,805,805,805,805,0
20240117,170900,67351482,805,805,805,805,0
20240117,170800,67351482,805,805,805,805,0
20240117,170700,67351482,805,805,805,805,0
20240117,170600,67351482,805,805,805,805,0
20240117,170500,67351482,805,805,805,805,0
20240117,170400,67351482,805,805,805,805,0
20240117,170300,67351482,805,805,805,805,0
20240117,170200,67351482,805,805,805,805,0
20240117,170100,67351482,805,805,805,805,10010
20240117,170000,67351482,805,805,805,805,0
20240117,165900,67351482,805,805,805,805,0
20240117,165800,67351482,805,805,805,805,0
20240117,165700,67351482,805,805,805,805,0
20240117,165600,67351482,805,805,805,805,0
20240117,165500,67351482,805,805,805,805,0
20240117,165400,67351482,805,805,805,805,0
20240117,165300,67351482,805,805,805,805,0
20240117,165200,67351482,805,805,805,805,0
20240117,165100,67351482,805,805,805,805,0
20240117,165000,67351482,805,805,805,805,0
20240117,164900,67351482,805,805,805,805,0
20240117,164800,67351482,805,805,805,805,0
20240117,164700,67351482,805,805,805,805,0
20240117,164600,67351482,805,805,805,805,0
20240117,164500,67351482,805,805,805,805,0
20240117,164400,67351482,805,805,805,805,0
20240117,164300,67351482,805,805,805,805,0
20240117,164200,67351482,805,805,805,805,0
20240117,164100,67351482,805,805,805,805,0
20240117,164000,67351482,805,805,805,805,0
20240117,163900,67351482,805,805,805,805,0
20240117,163800,67351482,805,805,805,805,0
20240117,163700,67351482,805,805,805,805,0
20240117,163600,67351482,805,805,805,805,0
20240117,163500,67351482,805,805,805,805,0
20240117,163400,67351482,805,805,805,805,0
20240117,163300,67351482,805,805,805,805,0
20240117,163200,67351482,805,805,805,805,0
20240117,163100,67351482,805,805,805,805,10010
20240117,163000,67351482,805,805,805,805,0
20240117,162900,67351482,805,805,805,805,0
20240117,162800,67351482,805,805,805,805,0
20240117,162700,67351482,805,805,805,805,0
20240117,162600,67351482,805,805,805,805,0
20240117,162500,67351482,805,805,805,805,0
20240117,162400,67351482,805,805,805,805,0
20240117,162300,67351482,805,805,805,805,0
20240117,162200,67351482,805,805,805,805,0
20240117,162100,67351482,805,805,805,805,0
20240117,162000,67351482,805,805,805,805,0
20240117,161900,67351482,805,805,805,805,0
20240117,161800,67351482,805,805,805,805,0
20240117,161700,67351482,805,805,805,805,0
20240117,161600,67351482,805,805,805,805,0
20240117,161500,67351482,805,805,805,805,0
20240117,161400,67351482,805,805,805,805,0
20240117,161300,67351482,805,805,805,805,0
20240117,161200,67351482,805,805,805,805,0
20240117,161100,67351482,805,805,805,805,0
20240117,161000,67351482,805,805,805,805,0
20240117,160900,67351482,805,805,805,805,0
20240117,160800,67351482,805,805,805,805,0
20240117,160700,67351482,805,805,805,805,0
20240117,160600,67351482,805,805,805,805,0
20240117,160500,67351482,805,805,805,805,0
20240117,160400,67351482,805,805,805,805,0
20240117,160300,67351482,805,805,805,805,0
20240117,160200,67351482,805,805,805,805,0
20240117,160100,67351482,805,805,805,805,10010
20240117,160000,67351482,805,805,805,805,0
20240117,155900,67351482,805,805,805,805,0
20240117,155800,67351482,805,805,805,805,0
20240117,155700,67351482,805,805,805,805,0
20240117,155600,67351482,805,805,805,805,0
20240117,155500,67351482,805,805,805,805,0
20240117,155400,67351482,805,805,805,805,0
20240117,155300,67351482,805,805,805,805,0
20240117,155200,67351482,805,805,805,805,0
20240117,155100,67351482,805,805,805,805,0
20240117,155000,67351482,805,805,805,805,0
20240117,154900,67351482,805,805,805,805,0
20240117,154800,67351482,805,805,805,805,0
20240117,154700,67351482,805,805,805,805,0
20240117,154600,67351482,805,805,805,805,0
20240117,154500,67351482,805,805,805,805,0
20240117,154400,67351482,805,805,805,805,0
20240117,154300,67351482,805,805,805,805,0
20240117,154200,67351482,805,805,805,805,0
20240117,154100,67351482,805,805,805,805,0
20240117,154000,67351482,805,805,805,805,0
20240117,153900,67351482,805,805,805,805,0
20240117,153800,67351482,805,805,805,805,0
20240117,153700,67351482,805,805,805,805,0
20240117,153600,67351482,805,805,805,805,0
20240117,153500,67351482,805,805,805,805,0
20240117,153400,67351482,805,805,805,805,0
20240117,153300,67351482,805,805,805,805,0
20240117,153200,67351482,805,805,805,805,0
20240117,153100,67351482,805,805,805,805,10010
20240117,153000,67351482,805,805,805,805,10010
20240117,152900,59293432,800,800,800,800,0
20240117,152800,59293432,800,800,800,800,0
20240117,152700,59293432,800,800,800,800,0
20240117,152600,59293432,800,800,800,800,0
20240117,152500,59293432,800,800,800,800,0
20240117,152400,59293432,800,800,800,800,0
20240117,152300,59293432,800,800,800,800,0
20240117,152200,59293432,800,800,800,800,0
20240117,152100,59293432,800,800,800,800,0
20240117,152000,59293432,800,800,800,800,0
20240117,151900,59293432,800,800,800,800,0
20240117,151800,59293432,800,800,800,800,1
20240117,151700,59292632,800,800,800,800,10
20240117,151600,59284632,800,800,800,800,128
20240117,151500,59182232,800,801,801,800,971
20240117,151400,58405431,803,803,803,803,0
20240117,151300,58405431,803,803,803,803,0
20240117,151200,58405431,803,803,803,803,0
20240117,151100,58405431,803,803,803,803,0
20240117,151000,58405431,803,803,803,803,0
20240117,150900,58405431,803,803,803,803,2
20240117,150800,58403825,801,801,801,801,0
20240117,150700,58403825,801,801,801,801,0
20240117,150600,58403825,801,801,801,801,0
20240117,150500,58403825,801,801,801,801,0
20240117,150400,58403825,801,801,801,801,128
20240117,150300,58301297,801,801,801,801,1
20240117,150200,58300496,801,801,801,801,0
20240117,150100,58300496,801,801,801,801,1
20240117,150000,58299695,800,800,800,800,0
20240117,145900,58299695,800,800,800,800,0
20240117,145800,58299695,800,800,800,800,2939
20240117,145700,55948495,800,800,800,800,50
20240117,145600,55908495,800,800,800,800,10
20240117,145500,55900495,799,799,799,799,35
20240117,145400,55872530,800,799,800,799,41
20240117,145300,55839770,798,798,798,798,0
20240117,145200,55839770,798,797,798,797,378
20240117,145100,55538503,798,799,799,798,130
20240117,145000,55434761,799,799,799,799,0
20240117,144900,55434761,799,799,799,799,40
20240117,144800,55402801,799,799,799,799,0
20240117,144700,55402801,799,801,801,799,2581
20240117,144600,53338992,804,804,804,804,0
20240117,144500,53338992,804,804,804,804,0
20240117,144400,53338992,804,804,804,804,0
20240117,144300,53338992,804,804,804,804,0
20240117,144200,53338992,804,804,804,804,0
20240117,144100,53338992,804,804,804,804,0
20240117,144000,53338992,804,804,804,804,0
20240117,143900,53338992,804,804,804,804,0
20240117,143800,53338992,804,804,804,804,0
20240117,143700,53338992,804,801,804,801,5000
20240117,143600,49324991,801,801,801,801,0
20240117,143500,49324991,801,801,801,801,11
20240117,143400,49316180,801,801,801,801,25
20240117,143300,49296155,801,801,801,801,0
20240117,143200,49296155,801,801,801,801,0
20240117,143100,49296155,801,801,801,801,0
20240117,143000,49296155,801,801,801,801,0
20240117,142900,49296155,801,801,801,801,0
20240117,142800,49296155,801,801,801,801,104
20240117,142700,49212851,801,801,801,801,0
20240117,142600,49212851,801,801,801,801,0
20240117,142500,49212851,801,801,801,801,0
20240117,142400,49212851,801,800,801,800,8
20240117,142300,49206450,801,801,801,801,0
20240117,142200,49206450,801,801,801,801,0
20240117,142100,49206450,801,801,801,801,0
20240117,142000,49206450,801,800,801,800,4
20240117,141900,49203249,801,801,801,801,11
20240117,141800,49194438,803,803,803,803,0
20240117,141700,49194438,803,803,803,803,0
20240117,141600,49194438,803,803,803,803,0
20240117,141500,49194438,803,803,803,803,1
20240117,141400,49193635,802,802,802,802,0
20240117,141300,49193635,802,802,802,802,0
20240117,141200,49193635,802,802,802,802,0
20240117,141100,49193635,802,802,802,802,5
20240117,141000,49189625,803,803,803,803,0
20240117,140900,49189625,803,803,803,803,0
20240117,140800,49189625,803,803,803,803,1
20240117,140700,49188822,803,803,803,803,0
20240117,140600,49188822,803,803,803,803,0
20240117,140500,49188822,803,803,803,803,0
20240117,140400,49188822,803,803,803,803,0
20240117,140300,49188822,803,803,803,803,0
20240117,140200,49188822,803,803,803,803,0
20240117,140100,49188822,803,803,803,803,0
20240117,140000,49188822,803,803,803,803,0
20240117,135900,49188822,803,803,803,803,0
20240117,135800,49188822,803,803,803,803,103
20240117,135700,49106113,803,803,803,803,0
20240117,135600,49106113,803,803,803,803,0
20240117,135500,49106113,803,803,803,803,0
20240117,135400,49106113,803,803,803,803,2
20240117,135300,49104507,800,800,800,800,0
20240117,135200,49104507,800,800,800,800,1
20240117,135100,49103707,803,803,803,803,0
20240117,135000,49103707,803,803,803,803,0
20240117,134900,49103707,803,803,803,803,0
20240117,134800,49103707,803,803,803,803,2
20240117,134700,49102101,800,800,800,800,0
20240117,134600,49102101,800,800,800,800,0
20240117,134500,49102101,800,803,803,800,124
20240117,134400,49002619,800,800,800,800,0
20240117,134300,49002619,800,800,800,800,0
20240117,134200,49002619,800,800,800,800,400
20240117,134100,48682619,800,800,800,800,0
20240117,134000,48682619,800,800,800,800,0
20240117,133900,48682619,800,800,800,800,38
20240117,133800,48652219,803,803,803,803,0
20240117,133700,48652219,803,803,803,803,0
20240117,133600,48652219,803,803,803,803,0
20240117,133500,48652219,803,803,803,803,0
20240117,133400,48652219,803,803,803,803,0
20240117,133300,48652219,803,803,803,803,0
20240117,133200,48652219,803,803,803,803,0
20240117,133100,48652219,803,803,803,803,0
20240117,133000,48652219,803,803,803,803,12
20240117,132900,48642583,803,803,803,803,0
20240117,132800,48642583,803,803,803,803,1
20240117,132700,48641780,802,802,802,802,0
20240117,132600,48641780,802,802,802,802,298
20240117,132500,48402784,798,798,798,798,20
20240117,132400,48386824,803,803,803,803,0
20240117,132300,48386824,803,803,803,803,0
20240117,132200,48386824,803,803,803,803,0
20240117,132100,48386824,803,803,803,803,0
20240117,132000,48386824,803,803,803,803,0
20240117,131900,48386824,803,803,803,803,0
20240117,131800,48386824,803,803,803,803,0
20240117,131700,48386824,803,803,803,803,0
20240117,131600,48386824,803,803,803,803,0
20240117,131500,48386824,803,803,803,803,0
20240117,131400,48386824,803,803,803,803,1
20240117,131300,48386021,798,798,798,798,0
20240117,131200,48386021,798,802,802,798,8007
20240117,131100,41996319,802,802,802,802,8
20240117,131000,41989903,802,802,802,802,8
20240117,130900,41983487,803,802,803,802,104
20240117,130800,41900078,798,799,799,798,50
20240117,130700,41860159,802,802,802,802,0
20240117,130600,41860159,802,802,802,802,0
20240117,130500,41860159,802,802,802,802,160
20240117,130400,41731839,802,802,802,802,0
20240117,130300,41731839,802,802,802,802,0
20240117,130200,41731839,802,802,802,802,0
20240117,130100,41731839,802,802,802,802,221
20240117,130000,41554597,802,802,802,802,0
20240117,125900,41554597,802,802,802,802,0
20240117,125800,41554597,802,802,802,802,0
20240117,125700,41554597,802,802,802,802,0
20240117,125600,41554597,802,802,802,802,394
20240117,125500,41238609,798,798,798,798,0
20240117,125400,41238609,798,798,798,798,0
20240117,125300,41238609,798,798,798,798,0
20240117,125200,41238609,798,798,798,798,425
20240117,125100,40899459,800,800,800,800,8
20240117,125000,40893059,802,802,802,802,0
20240117,124900,40893059,802,802,802,802,0
20240117,124800,40893059,802,802,802,802,0
20240117,124700,40893059,802,802,802,802,0
20240117,124600,40893059,802,802,802,802,0
20240117,124500,40893059,802,802,802,802,200
20240117,124400,40732659,800,800,800,800,0
20240117,124300,40732659,800,800,800,800,2
20240117,124200,40731059,800,800,800,800,30
20240117,124100,40707059,802,802,802,802,42
20240117,124000,40673375,802,802,802,802,0
20240117,123900,40673375,802,802,802,802,0
20240117,123800,40673375,802,802,802,802,2
20240117,123700,40671771,801,801,801,801,0
20240117,123600,40671771,801,801,801,801,0
20240117,123500,40671771,801,801,801,801,207
20240117,123400,40505964,801,801,801,801,0
20240117,123300,40505964,801,801,801,801,0
20240117,123200,40505964,801,800,801,800,207
20240117,123100,40340164,797,797,797,797,0
20240117,123000,40340164,797,797,797,797,0
20240117,122900,40340164,797,797,797,797,0
20240117,122800,40340164,797,797,797,797,79
20240117,122700,40277201,800,800,800,800,1
20240117,122600,40276401,797,797,797,797,0
20240117,122500,40276401,797,800,800,797,571
20240117,122400,39821284,801,801,801,801,0
20240117,122300,39821284,801,801,801,801,0
20240117,122200,39821284,801,801,801,801,0
20240117,122100,39821284,801,801,801,801,2
20240117,122000,39819682,800,800,800,800,0
20240117,121900,39819682,800,800,800,800,0
20240117,121800,39819682,800,800,800,800,4824
20240117,121700,35960482,800,800,800,800,0
20240117,121600,35960482,800,800,800,800,2
20240117,121500,35958882,800,800,800,800,2
20240117,121400,35957282,797,797,797,797,18
20240117,121300,35942936,800,800,800,800,0
20240117,121200,35942936,800,800,800,800,3
20240117,121100,35940536,800,800,800,800,0
20240117,121000,35940536,800,800,800,800,200
20240117,120900,35780536,800,800,800,800,200
20240117,120800,35620536,800,800,800,800,0
20240117,120700,35620536,800,800,800,800,200
20240117,120600,35460536,800,800,800,800,0
20240117,120500,35460536,800,800,800,800,0
20240117,120400,35460536,800,800,800,800,0
20240117,120300,35460536,800,800,800,800,0
20240117,120200,35460536,800,800,800,800,1
20240117,120100,35459736,797,797,797,797,0
20240117,120000,35459736,797,797,797,797,0
20240117,115900,35459736,797,797,797,797,0
20240117,115800,35459736,797,797,797,797,0
20240117,115700,35459736,797,797,797,797,4
20240117,115600,35456548,800,800,800,800,0
20240117,115500,35456548,800,800,800,800,0
20240117,115400,35456548,800,800,800,800,0
20240117,115300,35456548,800,800,800,800,0
20240117,115200,35456548,800,800,800,800,120
20240117,115100,35360548,800,800,800,800,0
20240117,115000,35360548,800,800,800,800,0
20240117,114900,35360548,800,800,800,800,0
20240117,114800,35360548,800,800,800,800,2
20240117,114700,35358948,795,795,795,795,0
20240117,114600,35358948,795,796,796,795,36
20240117,114500,35330327,795,795,795,795,90
20240117,114400,35258777,796,797,797,796,181
20240117,114300,35114620,798,798,798,798,0
20240117,114200,35114620,798,798,798,798,0
20240117,114100,35114620,798,798,798,798,0
20240117,114000,35114620,798,799,799,798,1739
20240117,113900,33726228,799,799,799,799,305
20240117,113800,33482533,799,800,800,799,49
20240117,113700,33443337,800,800,800,800,14
20240117,113600,33432137,801,801,801,801,1
20240117,113500,33431336,801,801,801,801,79
20240117,113400,33368057,801,801,801,801,0
20240117,113300,33368057,801,801,801,801,10
20240117,113200,33360047,801,801,801,801,0
20240117,113100,33360047,801,801,801,801,0
20240117,113000,33360047,801,801,801,801,1
20240117,112900,33359246,801,801,801,801,0
20240117,112800,33359246,801,801,801,801,0
20240117,112700,33359246,801,801,801,801,6
20240117,112600,33354440,801,801,801,801,0
20240117,112500,33354440,801,801,801,801,0
20240117,112400,33354440,801,801,801,801,0
20240117,112300,33354440,801,801,801,801,0
20240117,112200,33354440,801,801,801,801,0
20240117,112100,33354440,801,801,801,801,0
20240117,112000,33354440,801,801,801,801,0
20240117,111900,33354440,801,801,801,801,5
20240117,111800,33350435,802,802,802,802,0
20240117,111700,33350435,802,802,802,802,0
20240117,111600,33350435,802,802,802,802,1
20240117,111500,33349633,801,801,801,801,0
20240117,111400,33349633,801,801,801,801,0
20240117,111300,33349633,801,801,801,801,5
20240117,111200,33345628,803,803,803,803,18
20240117,111100,33331174,803,803,803,803,0
20240117,111000,33331174,803,803,803,803,0
20240117,110900,33331174,803,803,803,803,0
20240117,110800,33331174,803,803,803,803,13
20240117,110700,33320735,803,803,803,803,0
20240117,110600,33320735,803,803,803,803,0
20240117,110500,33320735,803,803,803,803,0
20240117,110400,33320735,803,803,803,803,0
20240117,110300,33320735,803,803,803,803,0
20240117,110200,33320735,803,803,803,803,0
20240117,110100,33320735,803,803,803,803,0
20240117,110000,33320735,803,803,803,803,0
20240117,105900,33320735,803,803,803,803,0
20240117,105800,33320735,803,803,803,803,0
20240117,105700,33320735,803,803,803,803,0
20240117,105600,33320735,803,803,803,803,0
20240117,105500,33320735,803,803,803,803,0
20240117,105400,33320735,803,803,803,803,0
20240117,105300,33320735,803,803,803,803,0
20240117,105200,33320735,803,803,803,803,0
20240117,105100,33320735,803,803,803,803,3337
20240117,105000,30641124,803,803,803,803,0
20240117,104900,30641124,803,803,803,803,0
20240117,104800,30641124,803,803,803,803,0
20240117,104700,30641124,803,803,803,803,0
20240117,104600,30641124,803,803,803,803,0
20240117,104500,30641124,803,803,803,803,188
20240117,104400,30490160,803,803,803,803,1
20240117,104300,30489357,804,804,804,804,0
20240117,104200,30489357,804,804,804,804,1
20240117,104100,30488553,803,803,803,803,4
20240117,104000,30485341,803,803,803,803,0
20240117,103900,30485341,803,803,803,803,7
20240117,103800,30479720,803,803,803,803,50
20240117,103700,30439570,803,803,803,803,28
20240117,103600,30417086,804,802,804,802,31
20240117,103500,30392184,802,802,805,802,1837
20240117,103400,28916130,802,802,802,802,0
20240117,103300,28916130,802,802,802,802,0
20240117,103200,28916130,802,802,802,802,8
20240117,103100,28909714,802,802,802,802,76
20240117,103000,28848762,803,803,803,803,0
20240117,102900,28848762,803,803,803,803,35
20240117,102800,28820657,803,803,803,803,1
20240117,102700,28819854,797,797,797,797,547
20240117,102600,28383895,797,793,797,793,2629
20240117,102500,26299082,793,793,793,793,95
20240117,102400,26223747,793,793,793,793,900
20240117,102300,25510047,793,793,793,793,0
20240117,102200,25510047,793,795,795,793,676
20240117,102100,24972710,796,797,797,796,1229
20240117,102000,23994197,798,798,798,798,0
20240117,101900,23994197,798,798,798,798,3000
20240117,101800,21600197,803,803,803,803,0
20240117,101700,21600197,803,803,803,803,1
20240117,101600,21599394,798,802,802,798,1000
20240117,101500,20800874,802,798,803,798,1871
20240117,101400,19304331,798,798,798,798,0
20240117,101300,19304331,798,798,798,798,0
20240117,101200,19304331,798,802,802,798,2009
20240117,101100,17700422,802,801,802,800,359
20240117,101000,17412568,802,802,802,802,1990
20240117,100900,15816588,802,802,802,802,10
20240117,100800,15808568,803,803,803,803,307
20240117,100700,15562047,803,803,803,803,11
20240117,100600,15553214,803,803,803,803,2675
20240117,100500,13405189,803,803,803,803,0
20240117,100400,13405189,803,803,803,803,9
20240117,100300,13397962,804,804,804,804,1104
20240117,100200,12510346,802,802,802,802,0
20240117,100100,12510346,802,802,802,802,0
20240117,100000,12510346,802,802,802,802,1205
20240117,095900,11543936,802,802,802,802,0
20240117,095800,11543936,802,803,803,802,1491
20240117,095700,10346754,807,807,807,807,0
20240117,095600,10346754,807,807,807,807,0
20240117,095500,10346754,807,807,807,807,114
20240117,095400,10254756,800,800,800,800,1000
20240117,095300,9454756,807,807,807,807,109
20240117,095200,9366793,806,806,806,806,0
20240117,095100,9366793,806,806,806,806,0
20240117,095000,9366793,806,801,806,801,2
20240117,094900,9365186,801,801,801,801,0
20240117,094800,9365186,801,801,801,801,0
20240117,094700,9365186,801,801,801,801,0
20240117,094600,9365186,801,799,801,799,1524
20240117,094500,8147444,798,798,798,798,0
20240117,094400,8147444,798,798,798,798,36
20240117,094300,8118716,795,795,795,795,0
20240117,094200,8118716,795,795,795,795,0
20240117,094100,8118716,795,795,795,795,0
20240117,094000,8118716,795,795,795,795,0
20240117,093900,8118716,795,795,795,795,0
20240117,093800,8118716,795,796,796,795,213
20240117,093700,7949308,797,797,797,797,0
20240117,093600,7949308,797,799,799,797,2823
20240117,093500,5699076,801,801,801,801,1
20240117,093400,5698275,801,801,801,801,0
20240117,093300,5698275,801,801,801,801,0
20240117,093200,5698275,801,801,801,801,0
20240117,093100,5698275,801,801,801,801,117
20240117,093000,5604558,801,801,801,801,2
20240117,092900,5602956,799,799,799,799,0
20240117,092800,5602956,799,799,799,799,0
20240117,092700,5602956,799,801,801,799,1389
20240117,092600,4491867,802,802,802,802,1046
20240117,092500,3652975,803,803,803,803,1243
20240117,092400,2654846,805,805,805,805,0
20240117,092300,2654846,805,805,805,805,5
20240117,092200,2650821,803,803,803,803,0
20240117,092100,2650821,803,803,803,803,0
20240117,092000,2650821,803,803,803,803,77
20240117,091900,2588990,803,803,803,803,6
20240117,091800,2584172,804,803,804,803,17
20240117,091700,2570511,803,803,803,803,7
20240117,091600,2564890,803,803,803,803,57
20240117,091500,2519119,804,804,804,804,200
20240117,091400,2358319,805,809,809,805,2400
20240117,091300,425919,809,809,809,809,200
20240117,091200,264119,810,810,810,810,0
20240117,091100,264119,810,810,810,810,0
20240117,091000,264119,810,810,810,810,0
20240117,090900,264119,810,810,810,810,0
20240117,090800,264119,810,810,810,810,67
20240117,090700,209849,810,810,810,810,0
20240117,090600,209849,810,810,810,810,0
20240117,090500,209849,810,810,810,810,7
20240117,090400,204179,810,810,810,810,0
20240117,090300,204179,810,810,810,810,0
20240117,090200,204179,810,810,810,810,30
20240117,090100,179879,810,803,810,803,12
20240117,090000,170187,799,799,799,799,213