stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,204000,41447522,817,817,817,817,3390
20240112,203900,41447522,817,817,817,817,0
20240112,203800,41447522,817,817,817,817,0
20240112,203700,41447522,817,817,817,817,0
20240112,203600,41447522,817,817,817,817,0
20240112,203500,41447522,817,817,817,817,0
20240112,203400,41447522,817,817,817,817,0
20240112,203300,41447522,817,817,817,817,0
20240112,203200,41447522,817,817,817,817,0
20240112,203100,41447522,817,817,817,817,0
20240112,203000,41447522,817,817,817,817,0
20240112,202900,41447522,817,817,817,817,0
20240112,202800,41447522,817,817,817,817,0
20240112,202700,41447522,817,817,817,817,0
20240112,202600,41447522,817,817,817,817,0
20240112,202500,41447522,817,817,817,817,0
20240112,202400,41447522,817,817,817,817,0
20240112,202300,41447522,817,817,817,817,0
20240112,202200,41447522,817,817,817,817,0
20240112,202100,41447522,817,817,817,817,0
20240112,202000,41447522,817,817,817,817,0
20240112,201900,41447522,817,817,817,817,0
20240112,201800,41447522,817,817,817,817,0
20240112,201700,41447522,817,817,817,817,0
20240112,201600,41447522,817,817,817,817,0
20240112,201500,41447522,817,817,817,817,0
20240112,201400,41447522,817,817,817,817,0
20240112,201300,41447522,817,817,817,817,0
20240112,201200,41447522,817,817,817,817,0
20240112,201100,41447522,817,817,817,817,0
20240112,201000,41447522,817,817,817,817,3390
20240112,200900,41447522,817,817,817,817,0
20240112,200800,41447522,817,817,817,817,0
20240112,200700,41447522,817,817,817,817,0
20240112,200600,41447522,817,817,817,817,0
20240112,200500,41447522,817,817,817,817,0
20240112,200400,41447522,817,817,817,817,0
20240112,200300,41447522,817,817,817,817,0
20240112,200200,41447522,817,817,817,817,0
20240112,200100,41447522,817,817,817,817,0
20240112,200000,41447522,817,817,817,817,0
20240112,195900,41447522,817,817,817,817,0
20240112,195800,41447522,817,817,817,817,0
20240112,195700,41447522,817,817,817,817,0
20240112,195600,41447522,817,817,817,817,0
20240112,195500,41447522,817,817,817,817,0
20240112,195400,41447522,817,817,817,817,0
20240112,195300,41447522,817,817,817,817,0
20240112,195200,41447522,817,817,817,817,0
20240112,195100,41447522,817,817,817,817,0
20240112,195000,41447522,817,817,817,817,0
20240112,194900,41447522,817,817,817,817,0
20240112,194800,41447522,817,817,817,817,0
20240112,194700,41447522,817,817,817,817,0
20240112,194600,41447522,817,817,817,817,0
20240112,194500,41447522,817,817,817,817,0
20240112,194400,41447522,817,817,817,817,0
20240112,194300,41447522,817,817,817,817,0
20240112,194200,41447522,817,817,817,817,0
20240112,194100,41447522,817,817,817,817,0
20240112,194000,41447522,817,817,817,817,3390
20240112,193900,41447522,817,817,817,817,0
20240112,193800,41447522,817,817,817,817,0
20240112,193700,41447522,817,817,817,817,0
20240112,193600,41447522,817,817,817,817,0
20240112,193500,41447522,817,817,817,817,0
20240112,193400,41447522,817,817,817,817,0
20240112,193300,41447522,817,817,817,817,0
20240112,193200,41447522,817,817,817,817,0
20240112,193100,41447522,817,817,817,817,0
20240112,193000,41447522,817,817,817,817,0
20240112,192900,41447522,817,817,817,817,0
20240112,192800,41447522,817,817,817,817,0
20240112,192700,41447522,817,817,817,817,0
20240112,192600,41447522,817,817,817,817,0
20240112,192500,41447522,817,817,817,817,0
20240112,192400,41447522,817,817,817,817,0
20240112,192300,41447522,817,817,817,817,0
20240112,192200,41447522,817,817,817,817,0
20240112,192100,41447522,817,817,817,817,0
20240112,192000,41447522,817,817,817,817,0
20240112,191900,41447522,817,817,817,817,0
20240112,191800,41447522,817,817,817,817,0
20240112,191700,41447522,817,817,817,817,0
20240112,191600,41447522,817,817,817,817,0
20240112,191500,41447522,817,817,817,817,0
20240112,191400,41447522,817,817,817,817,0
20240112,191300,41447522,817,817,817,817,0
20240112,191200,41447522,817,817,817,817,0
20240112,191100,41447522,817,817,817,817,0
20240112,191000,41447522,817,817,817,817,3390
20240112,190900,41447522,817,817,817,817,0
20240112,190800,41447522,817,817,817,817,0
20240112,190700,41447522,817,817,817,817,0
20240112,190600,41447522,817,817,817,817,0
20240112,190500,41447522,817,817,817,817,0
20240112,190400,41447522,817,817,817,817,0
20240112,190300,41447522,817,817,817,817,0
20240112,190200,41447522,817,817,817,817,0
20240112,190100,41447522,817,817,817,817,0
20240112,190000,41447522,817,817,817,817,0
20240112,185900,41447522,817,817,817,817,0
20240112,185800,41447522,817,817,817,817,0
20240112,185700,41447522,817,817,817,817,0
20240112,185600,41447522,817,817,817,817,0
20240112,185500,41447522,817,817,817,817,0
20240112,185400,41447522,817,817,817,817,0
20240112,185300,41447522,817,817,817,817,0
20240112,185200,41447522,817,817,817,817,0
20240112,185100,41447522,817,817,817,817,0
20240112,185000,41447522,817,817,817,817,0
20240112,184900,41447522,817,817,817,817,0
20240112,184800,41447522,817,817,817,817,0
20240112,184700,41447522,817,817,817,817,0
20240112,184600,41447522,817,817,817,817,0
20240112,184500,41447522,817,817,817,817,0
20240112,184400,41447522,817,817,817,817,0
20240112,184300,41447522,817,817,817,817,0
20240112,184200,41447522,817,817,817,817,0
20240112,184100,41447522,817,817,817,817,0
20240112,184000,41447522,817,817,817,817,3390
20240112,183900,41447522,817,817,817,817,0
20240112,183800,41447522,817,817,817,817,0
20240112,183700,41447522,817,817,817,817,0
20240112,183600,41447522,817,817,817,817,0
20240112,183500,41447522,817,817,817,817,0
20240112,183400,41447522,817,817,817,817,0
20240112,183300,41447522,817,817,817,817,0
20240112,183200,41447522,817,817,817,817,0
20240112,183100,41447522,817,817,817,817,0
20240112,183000,41447522,817,817,817,817,0
20240112,182900,41447522,817,817,817,817,0
20240112,182800,41447522,817,817,817,817,0
20240112,182700,41447522,817,817,817,817,0
20240112,182600,41447522,817,817,817,817,0
20240112,182500,41447522,817,817,817,817,0
20240112,182400,41447522,817,817,817,817,0
20240112,182300,41447522,817,817,817,817,0
20240112,182200,41447522,817,817,817,817,0
20240112,182100,41447522,817,817,817,817,0
20240112,182000,41447522,817,817,817,817,0
20240112,181900,41447522,817,817,817,817,0
20240112,181800,41447522,817,817,817,817,0
20240112,181700,41447522,817,817,817,817,0
20240112,181600,41447522,817,817,817,817,0
20240112,181500,41447522,817,817,817,817,0
20240112,181400,41447522,817,817,817,817,0
20240112,181300,41447522,817,817,817,817,0
20240112,181200,41447522,817,817,817,817,0
20240112,181100,41447522,817,817,817,817,0
20240112,181000,41447522,817,817,817,817,3390
20240112,180900,41447522,817,817,817,817,0
20240112,180800,41447522,817,817,817,817,0
20240112,180700,41447522,817,817,817,817,0
20240112,180600,41447522,817,817,817,817,0
20240112,180500,41447522,817,817,817,817,0
20240112,180400,41447522,817,817,817,817,0
20240112,180300,41447522,817,817,817,817,0
20240112,180200,41447522,817,817,817,817,0
20240112,180100,41447522,817,817,817,817,0
20240112,180000,41447522,817,817,817,817,0
20240112,175900,41447522,817,817,817,817,0
20240112,175800,41447522,817,817,817,817,0
20240112,175700,41447522,817,817,817,817,0
20240112,175600,41447522,817,817,817,817,0
20240112,175500,41447522,817,817,817,817,0
20240112,175400,41447522,817,817,817,817,0
20240112,175300,41447522,817,817,817,817,0
20240112,175200,41447522,817,817,817,817,0
20240112,175100,41447522,817,817,817,817,0
20240112,175000,41447522,817,817,817,817,0
20240112,174900,41447522,817,817,817,817,0
20240112,174800,41447522,817,817,817,817,0
20240112,174700,41447522,817,817,817,817,0
20240112,174600,41447522,817,817,817,817,0
20240112,174500,41447522,817,817,817,817,0
20240112,174400,41447522,817,817,817,817,0
20240112,174300,41447522,817,817,817,817,0
20240112,174200,41447522,817,817,817,817,0
20240112,174100,41447522,817,817,817,817,0
20240112,174000,41447522,817,817,817,817,3390
20240112,173900,41447522,817,817,817,817,0
20240112,173800,41447522,817,817,817,817,0
20240112,173700,41447522,817,817,817,817,0
20240112,173600,41447522,817,817,817,817,0
20240112,173500,41447522,817,817,817,817,0
20240112,173400,41447522,817,817,817,817,0
20240112,173300,41447522,817,817,817,817,0
20240112,173200,41447522,817,817,817,817,0
20240112,173100,41447522,817,817,817,817,0
20240112,173000,41447522,817,817,817,817,0
20240112,172900,41447522,817,817,817,817,0
20240112,172800,41447522,817,817,817,817,0
20240112,172700,41447522,817,817,817,817,0
20240112,172600,41447522,817,817,817,817,0
20240112,172500,41447522,817,817,817,817,0
20240112,172400,41447522,817,817,817,817,0
20240112,172300,41447522,817,817,817,817,0
20240112,172200,41447522,817,817,817,817,0
20240112,172100,41447522,817,817,817,817,0
20240112,172000,41447522,817,817,817,817,0
20240112,171900,41447522,817,817,817,817,0
20240112,171800,41447522,817,817,817,817,0
20240112,171700,41447522,817,817,817,817,0
20240112,171600,41447522,817,817,817,817,0
20240112,171500,41447522,817,817,817,817,0
20240112,171400,41447522,817,817,817,817,0
20240112,171300,41447522,817,817,817,817,0
20240112,171200,41447522,817,817,817,817,0
20240112,171100,41447522,817,817,817,817,0
20240112,171000,41447522,817,817,817,817,3390
20240112,170900,41447522,817,817,817,817,0
20240112,170800,41447522,817,817,817,817,0
20240112,170700,41447522,817,817,817,817,0
20240112,170600,41447522,817,817,817,817,0
20240112,170500,41447522,817,817,817,817,0
20240112,170400,41447522,817,817,817,817,0
20240112,170300,41447522,817,817,817,817,0
20240112,170200,41447522,817,817,817,817,0
20240112,170100,41447522,817,817,817,817,0
20240112,170000,41447522,817,817,817,817,0
20240112,165900,41447522,817,817,817,817,0
20240112,165800,41447522,817,817,817,817,0
20240112,165700,41447522,817,817,817,817,0
20240112,165600,41447522,817,817,817,817,0
20240112,165500,41447522,817,817,817,817,0
20240112,165400,41447522,817,817,817,817,0
20240112,165300,41447522,817,817,817,817,0
20240112,165200,41447522,817,817,817,817,0
20240112,165100,41447522,817,817,817,817,0
20240112,165000,41447522,817,817,817,817,0
20240112,164900,41447522,817,817,817,817,0
20240112,164800,41447522,817,817,817,817,0
20240112,164700,41447522,817,817,817,817,0
20240112,164600,41447522,817,817,817,817,0
20240112,164500,41447522,817,817,817,817,0
20240112,164400,41447522,817,817,817,817,0
20240112,164300,41447522,817,817,817,817,0
20240112,164200,41447522,817,817,817,817,0
20240112,164100,41447522,817,817,817,817,0
20240112,164000,41447522,817,817,817,817,3390
20240112,163900,41447522,817,817,817,817,0
20240112,163800,41447522,817,817,817,817,0
20240112,163700,41447522,817,817,817,817,0
20240112,163600,41447522,817,817,817,817,0
20240112,163500,41447522,817,817,817,817,0
20240112,163400,41447522,817,817,817,817,0
20240112,163300,41447522,817,817,817,817,0
20240112,163200,41447522,817,817,817,817,0
20240112,163100,41447522,817,817,817,817,0
20240112,163000,41447522,817,817,817,817,0
20240112,162900,41447522,817,817,817,817,0
20240112,162800,41447522,817,817,817,817,0
20240112,162700,41447522,817,817,817,817,0
20240112,162600,41447522,817,817,817,817,0
20240112,162500,41447522,817,817,817,817,0
20240112,162400,41447522,817,817,817,817,0
20240112,162300,41447522,817,817,817,817,0
20240112,162200,41447522,817,817,817,817,0
20240112,162100,41447522,817,817,817,817,0
20240112,162000,41447522,817,817,817,817,0
20240112,161900,41447522,817,817,817,817,0
20240112,161800,41447522,817,817,817,817,0
20240112,161700,41447522,817,817,817,817,0
20240112,161600,41447522,817,817,817,817,0
20240112,161500,41447522,817,817,817,817,0
20240112,161400,41447522,817,817,817,817,0
20240112,161300,41447522,817,817,817,817,0
20240112,161200,41447522,817,817,817,817,0
20240112,161100,41447522,817,817,817,817,0
20240112,161000,41447522,817,817,817,817,3390
20240112,160900,41447522,817,817,817,817,0
20240112,160800,41447522,817,817,817,817,0
20240112,160700,41447522,817,817,817,817,0
20240112,160600,41447522,817,817,817,817,0
20240112,160500,41447522,817,817,817,817,0
20240112,160400,41447522,817,817,817,817,0
20240112,160300,41447522,817,817,817,817,0
20240112,160200,41447522,817,817,817,817,0
20240112,160100,41447522,817,817,817,817,0
20240112,160000,41447522,817,817,817,817,0
20240112,155900,41447522,817,817,817,817,0
20240112,155800,41447522,817,817,817,817,0
20240112,155700,41447522,817,817,817,817,0
20240112,155600,41447522,817,817,817,817,0
20240112,155500,41447522,817,817,817,817,0
20240112,155400,41447522,817,817,817,817,0
20240112,155300,41447522,817,817,817,817,0
20240112,155200,41447522,817,817,817,817,0
20240112,155100,41447522,817,817,817,817,0
20240112,155000,41447522,817,817,817,817,0
20240112,154900,41447522,817,817,817,817,0
20240112,154800,41447522,817,817,817,817,0
20240112,154700,41447522,817,817,817,817,0
20240112,154600,41447522,817,817,817,817,0
20240112,154500,41447522,817,817,817,817,0
20240112,154400,41447522,817,817,817,817,0
20240112,154300,41447522,817,817,817,817,0
20240112,154200,41447522,817,817,817,817,0
20240112,154100,41447522,817,817,817,817,0
20240112,154000,41447522,817,817,817,817,3390
20240112,153900,41447522,817,817,817,817,0
20240112,153800,41447522,817,817,817,817,0
20240112,153700,41447522,817,817,817,817,0
20240112,153600,41447522,817,817,817,817,0
20240112,153500,41447522,817,817,817,817,0
20240112,153400,41447522,817,817,817,817,0
20240112,153300,41447522,817,817,817,817,0
20240112,153200,41447522,817,817,817,817,0
20240112,153100,41447522,817,817,817,817,0
20240112,153000,41447522,817,817,817,817,3390
20240112,152900,38677892,814,814,814,814,0
20240112,152800,38677892,814,814,814,814,0
20240112,152700,38677892,814,814,814,814,0
20240112,152600,38677892,814,814,814,814,0
20240112,152500,38677892,814,814,814,814,0
20240112,152400,38677892,814,814,814,814,0
20240112,152300,38677892,814,814,814,814,0
20240112,152200,38677892,814,814,814,814,0
20240112,152100,38677892,814,814,814,814,0
20240112,152000,38677892,814,814,814,814,0
20240112,151900,38677892,814,814,814,814,0
20240112,151800,38677892,814,814,814,814,0
20240112,151700,38677892,814,814,814,814,0
20240112,151600,38677892,814,814,814,814,4
20240112,151500,38674636,815,815,815,815,0
20240112,151400,38674636,815,815,815,815,0
20240112,151300,38674636,815,815,815,815,20
20240112,151200,38658336,814,814,814,814,0
20240112,151100,38658336,814,814,814,814,0
20240112,151000,38658336,814,814,814,814,0
20240112,150900,38658336,814,814,814,814,100
20240112,150800,38576936,814,814,814,814,0
20240112,150700,38576936,814,814,814,814,0
20240112,150600,38576936,814,814,814,814,0
20240112,150500,38576936,814,815,815,814,609
20240112,150400,38081205,816,816,816,816,1
20240112,150300,38080389,816,816,816,816,61
20240112,150200,38030613,815,815,815,815,0
20240112,150100,38030613,815,815,815,815,0
20240112,150000,38030613,815,815,815,815,0
20240112,145900,38030613,815,815,815,815,0
20240112,145800,38030613,815,815,815,815,0
20240112,145700,38030613,815,815,815,815,0
20240112,145600,38030613,815,815,815,815,0
20240112,145500,38030613,815,815,815,815,0
20240112,145400,38030613,815,815,815,815,0
20240112,145300,38030613,815,815,815,815,0
20240112,145200,38030613,815,815,815,815,8
20240112,145100,38024093,815,815,815,815,23
20240112,145000,38005348,815,815,815,815,0
20240112,144900,38005348,815,815,815,815,0
20240112,144800,38005348,815,815,815,815,0
20240112,144700,38005348,815,815,815,815,0
20240112,144600,38005348,815,815,815,815,12
20240112,144500,37995568,815,815,815,815,0
20240112,144400,37995568,815,815,815,815,0
20240112,144300,37995568,815,815,815,815,0
20240112,144200,37995568,815,815,815,815,0
20240112,144100,37995568,815,815,815,815,0
20240112,144000,37995568,815,815,815,815,0
20240112,143900,37995568,815,815,815,815,0
20240112,143800,37995568,815,815,815,815,0
20240112,143700,37995568,815,815,815,815,0
20240112,143600,37995568,815,815,815,815,0
20240112,143500,37995568,815,815,815,815,0
20240112,143400,37995568,815,815,815,815,0
20240112,143300,37995568,815,815,815,815,0
20240112,143200,37995568,815,815,815,815,1
20240112,143100,37994753,815,815,815,815,0
20240112,143000,37994753,815,815,815,815,0
20240112,142900,37994753,815,815,815,815,4
20240112,142800,37991493,815,815,815,815,0
20240112,142700,37991493,815,815,815,815,0
20240112,142600,37991493,815,815,815,815,0
20240112,142500,37991493,815,815,815,815,1000
20240112,142400,37176493,816,816,816,816,0
20240112,142300,37176493,816,816,816,816,0
20240112,142200,37176493,816,816,816,816,0
20240112,142100,37176493,816,816,816,816,0
20240112,142000,37176493,816,816,816,816,0
20240112,141900,37176493,816,816,816,816,0
20240112,141800,37176493,816,816,816,816,0
20240112,141700,37176493,816,816,816,816,0
20240112,141600,37176493,816,816,816,816,55
20240112,141500,37131613,816,816,816,816,0
20240112,141400,37131613,816,816,816,816,0
20240112,141300,37131613,816,816,816,816,65
20240112,141200,37078573,812,812,812,812,0
20240112,141100,37078573,812,812,812,812,0
20240112,141000,37078573,812,812,812,812,0
20240112,140900,37078573,812,812,812,812,0
20240112,140800,37078573,812,812,812,812,0
20240112,140700,37078573,812,812,812,812,0
20240112,140600,37078573,812,812,812,812,0
20240112,140500,37078573,812,812,812,812,0
20240112,140400,37078573,812,812,812,812,0
20240112,140300,37078573,812,812,812,812,0
20240112,140200,37078573,812,812,812,812,0
20240112,140100,37078573,812,812,812,812,0
20240112,140000,37078573,812,812,812,812,0
20240112,135900,37078573,812,812,812,812,0
20240112,135800,37078573,812,812,812,812,0
20240112,135700,37078573,812,812,812,812,0
20240112,135600,37078573,812,812,812,812,0
20240112,135500,37078573,812,812,812,812,0
20240112,135400,37078573,812,812,812,812,0
20240112,135300,37078573,812,812,812,812,0
20240112,135200,37078573,812,812,812,812,0
20240112,135100,37078573,812,812,812,812,0
20240112,135000,37078573,812,812,812,812,0
20240112,134900,37078573,812,812,812,812,773
20240112,134800,36450897,812,813,813,812,575
20240112,134700,35983996,812,812,812,812,0
20240112,134600,35983996,812,812,812,812,0
20240112,134500,35983996,812,812,812,812,0
20240112,134400,35983996,812,812,812,812,0
20240112,134300,35983996,812,812,812,812,0
20240112,134200,35983996,812,812,812,812,0
20240112,134100,35983996,812,812,812,812,0
20240112,134000,35983996,812,812,812,812,0
20240112,133900,35983996,812,812,812,812,0
20240112,133800,35983996,812,812,812,812,0
20240112,133700,35983996,812,812,812,812,0
20240112,133600,35983996,812,812,812,812,0
20240112,133500,35983996,812,812,812,812,0
20240112,133400,35983996,812,812,812,812,0
20240112,133300,35983996,812,812,812,812,0
20240112,133200,35983996,812,812,812,812,0
20240112,133100,35983996,812,812,812,812,0
20240112,133000,35983996,812,812,812,812,0
20240112,132900,35983996,812,812,812,812,0
20240112,132800,35983996,812,812,812,812,0
20240112,132700,35983996,812,812,812,812,0
20240112,132600,35983996,812,812,812,812,0
20240112,132500,35983996,812,812,812,812,0
20240112,132400,35983996,812,812,812,812,0
20240112,132300,35983996,812,812,812,812,0
20240112,132200,35983996,812,812,812,812,0
20240112,132100,35983996,812,812,812,812,0
20240112,132000,35983996,812,812,812,812,0
20240112,131900,35983996,812,812,812,812,0
20240112,131800,35983996,812,812,812,812,0
20240112,131700,35983996,812,812,812,812,0
20240112,131600,35983996,812,812,812,812,0
20240112,131500,35983996,812,812,812,812,2
20240112,131400,35982372,812,812,812,812,65
20240112,131300,35929592,812,812,812,812,6
20240112,131200,35924720,812,812,812,812,0
20240112,131100,35924720,812,812,812,812,0
20240112,131000,35924720,812,812,812,812,0
20240112,130900,35924720,812,812,812,812,0
20240112,130800,35924720,812,812,812,812,8
20240112,130700,35918224,811,811,811,811,0
20240112,130600,35918224,811,811,811,811,0
20240112,130500,35918224,811,811,811,811,2300
20240112,130400,34052924,811,811,811,811,0
20240112,130300,34052924,811,811,811,811,0
20240112,130200,34052924,811,811,811,811,0
20240112,130100,34052924,811,811,811,811,3026
20240112,130000,31598838,811,811,811,811,0
20240112,125900,31598838,811,811,811,811,0
20240112,125800,31598838,811,811,811,811,0
20240112,125700,31598838,811,811,811,811,0
20240112,125600,31598838,811,811,811,811,0
20240112,125500,31598838,811,811,811,811,0
20240112,125400,31598838,811,811,811,811,0
20240112,125300,31598838,811,811,811,811,0
20240112,125200,31598838,811,811,811,811,0
20240112,125100,31598838,811,811,811,811,0
20240112,125000,31598838,811,811,811,811,0
20240112,124900,31598838,811,811,811,811,0
20240112,124800,31598838,811,811,811,811,0
20240112,124700,31598838,811,811,811,811,2000
20240112,124600,29976838,811,812,812,811,1000
20240112,124500,29165835,816,816,816,816,0
20240112,124400,29165835,816,816,816,816,0
20240112,124300,29165835,816,816,816,816,0
20240112,124200,29165835,816,816,816,816,0
20240112,124100,29165835,816,816,816,816,0
20240112,124000,29165835,816,816,816,816,0
20240112,123900,29165835,816,816,816,816,0
20240112,123800,29165835,816,816,816,816,0
20240112,123700,29165835,816,816,816,816,0
20240112,123600,29165835,816,816,816,816,0
20240112,123500,29165835,816,816,816,816,0
20240112,123400,29165835,816,816,816,816,0
20240112,123300,29165835,816,815,816,815,50
20240112,123200,29125049,816,816,816,816,0
20240112,123100,29125049,816,816,816,816,0
20240112,123000,29125049,816,816,816,816,0
20240112,122900,29125049,816,816,816,816,0
20240112,122800,29125049,816,816,816,816,0
20240112,122700,29125049,816,816,816,816,0
20240112,122600,29125049,816,816,816,816,0
20240112,122500,29125049,816,816,816,816,65
20240112,122400,29072009,816,816,816,816,0
20240112,122300,29072009,816,816,816,816,0
20240112,122200,29072009,816,816,816,816,0
20240112,122100,29072009,816,816,816,816,226
20240112,122000,28887593,811,811,811,811,164
20240112,121900,28754589,816,814,816,811,372
20240112,121800,28452856,815,815,815,815,0
20240112,121700,28452856,815,815,815,815,93
20240112,121600,28377061,815,815,815,815,472
20240112,121500,27992381,815,815,815,815,0
20240112,121400,27992381,815,815,815,815,0
20240112,121300,27992381,815,815,815,815,0
20240112,121200,27992381,815,815,815,815,0
20240112,121100,27992381,815,815,815,815,0
20240112,121000,27992381,815,815,815,815,0
20240112,120900,27992381,815,815,815,815,69
20240112,120800,27936146,815,815,815,815,0
20240112,120700,27936146,815,815,815,815,659
20240112,120600,27399061,815,815,815,815,0
20240112,120500,27399061,815,815,815,815,0
20240112,120400,27399061,815,815,815,815,1
20240112,120300,27398246,815,815,815,815,0
20240112,120200,27398246,815,815,815,815,0
20240112,120100,27398246,815,815,815,815,0
20240112,120000,27398246,815,815,815,815,0
20240112,115900,27398246,815,815,815,815,2
20240112,115800,27396616,815,815,815,815,10
20240112,115700,27388466,815,815,815,815,12
20240112,115600,27378686,815,815,815,815,0
20240112,115500,27378686,815,815,815,815,0
20240112,115400,27378686,815,815,815,815,0
20240112,115300,27378686,815,815,815,815,0
20240112,115200,27378686,815,815,815,815,0
20240112,115100,27378686,815,815,815,815,1
20240112,115000,27377871,815,815,815,815,0
20240112,114900,27377871,815,815,815,815,0
20240112,114800,27377871,815,815,815,815,0
20240112,114700,27377871,815,815,815,815,1
20240112,114600,27377056,813,813,813,813,30
20240112,114500,27352666,816,816,816,816,0
20240112,114400,27352666,816,816,816,816,0
20240112,114300,27352666,816,816,816,816,0
20240112,114200,27352666,816,816,816,816,0
20240112,114100,27352666,816,816,816,816,0
20240112,114000,27352666,816,816,816,816,0
20240112,113900,27352666,816,816,816,816,0
20240112,113800,27352666,816,816,816,816,0
20240112,113700,27352666,816,816,816,816,0
20240112,113600,27352666,816,816,816,816,0
20240112,113500,27352666,816,816,816,816,0
20240112,113400,27352666,816,816,816,816,1
20240112,113300,27351850,816,816,816,816,0
20240112,113200,27351850,816,816,816,816,0
20240112,113100,27351850,816,816,816,816,63
20240112,113000,27300442,816,816,816,816,0
20240112,112900,27300442,816,816,816,816,0
20240112,112800,27300442,816,816,816,816,0
20240112,112700,27300442,816,816,816,816,0
20240112,112600,27300442,816,816,816,816,0
20240112,112500,27300442,816,816,816,816,0
20240112,112400,27300442,816,816,816,816,0
20240112,112300,27300442,816,816,816,816,0
20240112,112200,27300442,816,816,816,816,0
20240112,112100,27300442,816,816,816,816,0
20240112,112000,27300442,816,816,816,816,0
20240112,111900,27300442,816,816,816,816,0
20240112,111800,27300442,816,816,816,816,0
20240112,111700,27300442,816,816,816,816,0
20240112,111600,27300442,816,816,816,816,0
20240112,111500,27300442,816,816,816,816,0
20240112,111400,27300442,816,816,816,816,0
20240112,111300,27300442,816,816,816,816,0
20240112,111200,27300442,816,816,816,816,0
20240112,111100,27300442,816,816,816,816,0
20240112,111000,27300442,816,816,816,816,0
20240112,110900,27300442,816,816,816,816,0
20240112,110800,27300442,816,816,816,816,0
20240112,110700,27300442,816,816,816,816,0
20240112,110600,27300442,816,816,816,816,0
20240112,110500,27300442,816,816,816,816,0
20240112,110400,27300442,816,816,816,816,0
20240112,110300,27300442,816,816,816,816,0
20240112,110200,27300442,816,816,816,816,1
20240112,110100,27299626,811,811,811,811,0
20240112,110000,27299626,811,816,816,811,4162
20240112,105900,23915567,816,816,816,816,0
20240112,105800,23915567,816,816,816,816,0
20240112,105700,23915567,816,816,816,816,0
20240112,105600,23915567,816,816,816,816,0
20240112,105500,23915567,816,816,816,816,0
20240112,105400,23915567,816,816,816,816,1000
20240112,105300,23099567,815,815,815,815,0
20240112,105200,23099567,815,815,815,815,0
20240112,105100,23099567,815,815,815,815,0
20240112,105000,23099567,815,815,815,815,0
20240112,104900,23099567,815,815,815,815,19
20240112,104800,23084082,816,816,816,816,0
20240112,104700,23084082,816,816,816,816,0
20240112,104600,23084082,816,816,816,816,3
20240112,104500,23081634,816,816,816,816,0
20240112,104400,23081634,816,816,816,816,0
20240112,104300,23081634,816,816,816,816,0
20240112,104200,23081634,816,816,816,816,2
20240112,104100,23080002,816,816,816,816,1
20240112,104000,23079186,816,816,816,816,24
20240112,103900,23059602,816,816,816,816,0
20240112,103800,23059602,816,816,816,816,0
20240112,103700,23059602,816,816,816,816,0
20240112,103600,23059602,816,816,816,816,0
20240112,103500,23059602,816,816,816,816,0
20240112,103400,23059602,816,816,816,816,0
20240112,103300,23059602,816,816,816,816,0
20240112,103200,23059602,816,816,816,816,0
20240112,103100,23059602,816,816,816,816,0
20240112,103000,23059602,816,816,816,816,0
20240112,102900,23059602,816,816,816,816,0
20240112,102800,23059602,816,816,816,816,1
20240112,102700,23058786,816,816,816,816,0
20240112,102600,23058786,816,816,816,816,0
20240112,102500,23058786,816,816,816,816,0
20240112,102400,23058786,816,816,816,816,0
20240112,102300,23058786,816,816,816,816,0
20240112,102200,23058786,816,816,816,816,2
20240112,102100,23057154,810,810,810,810,0
20240112,102000,23057154,810,810,810,810,0
20240112,101900,23057154,810,810,810,810,0
20240112,101800,23057154,810,810,810,810,0
20240112,101700,23057154,810,810,810,810,5
20240112,101600,23053104,810,810,810,810,1805
20240112,101500,21591054,810,810,810,810,2
20240112,101400,21589434,810,810,810,810,4
20240112,101300,21586194,809,809,809,809,0
20240112,101200,21586194,809,809,809,809,0
20240112,101100,21586194,809,810,810,809,2200
20240112,101000,19805153,817,817,817,817,0
20240112,100900,19805153,817,817,817,817,0
20240112,100800,19805153,817,817,817,817,0
20240112,100700,19805153,817,817,817,817,0
20240112,100600,19805153,817,817,817,817,0
20240112,100500,19805153,817,817,817,817,0
20240112,100400,19805153,817,817,817,817,1
20240112,100300,19804336,810,810,810,810,0
20240112,100200,19804336,810,813,813,810,2512
20240112,100100,17764174,813,813,813,813,0
20240112,100000,17764174,813,813,813,813,0
20240112,095900,17764174,813,813,813,813,0
20240112,095800,17764174,813,814,814,813,654
20240112,095700,17232471,812,812,812,812,0
20240112,095600,17232471,812,812,812,812,0
20240112,095500,17232471,812,812,812,812,0
20240112,095400,17232471,812,812,812,812,0
20240112,095300,17232471,812,812,812,812,126
20240112,095200,17130159,812,812,812,812,0
20240112,095100,17130159,812,812,812,812,0
20240112,095000,17130159,812,812,812,812,4644
20240112,094900,13359231,812,812,812,812,17
20240112,094800,13345427,812,812,812,812,20
20240112,094700,13329187,812,812,812,812,60
20240112,094600,13280467,812,812,812,812,11
20240112,094500,13271535,812,812,812,812,0
20240112,094400,13271535,812,812,812,812,1
20240112,094300,13270723,812,813,813,812,4046
20240112,094200,9984608,813,813,813,813,473
20240112,094100,9600059,813,813,813,813,0
20240112,094000,9600059,813,813,813,813,1
20240112,093900,9599246,813,813,813,813,4
20240112,093800,9595994,813,813,813,813,983
20240112,093700,8796815,814,818,819,814,149
20240112,093600,8675298,814,815,815,814,1172
20240112,093500,7720638,816,816,816,816,0
20240112,093400,7720638,816,816,816,816,0
20240112,093300,7720638,816,816,816,816,0
20240112,093200,7720638,816,816,816,816,878
20240112,093100,7004190,816,816,816,816,10
20240112,093000,6996030,816,816,816,816,10
20240112,092900,6987870,816,817,817,816,752
20240112,092800,6373986,817,817,817,817,391
20240112,092700,6054539,818,818,818,818,30
20240112,092600,6029999,818,819,819,818,1442
20240112,092500,4849373,820,820,820,820,0
20240112,092400,4849373,820,820,820,820,2627
20240112,092300,2695233,822,822,822,822,0
20240112,092200,2695233,822,822,822,822,0
20240112,092100,2695233,822,822,822,822,0
20240112,092000,2695233,822,822,822,822,0
20240112,091900,2695233,822,822,822,822,0
20240112,091800,2695233,822,822,822,822,0
20240112,091700,2695233,822,822,822,822,0
20240112,091600,2695233,822,822,822,822,0
20240112,091500,2695233,822,822,822,822,0
20240112,091400,2695233,822,822,822,822,18
20240112,091300,2680437,822,822,822,822,0
20240112,091200,2680437,822,821,822,821,999
20240112,091100,1859551,822,822,822,822,25
20240112,091000,1839001,820,820,820,820,0
20240112,090900,1839001,820,820,820,820,690
20240112,090800,1273201,820,820,820,820,330
20240112,090700,1002601,820,820,820,820,0
20240112,090600,1002601,820,820,820,820,0
20240112,090500,1002601,820,820,820,820,1
20240112,090400,1001781,819,819,819,819,0
20240112,090300,1001781,819,819,819,819,0
20240112,090200,1001781,819,819,819,819,0
20240112,090100,1001781,819,819,819,819,0
20240112,090000,1001781,819,820,820,819,1223