stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185100,87035266,768,768,768,768,3852
20231205,185000,87035266,768,768,768,768,0
20231205,184900,87035266,768,768,768,768,0
20231205,184800,87035266,768,768,768,768,0
20231205,184700,87035266,768,768,768,768,0
20231205,184600,87035266,768,768,768,768,0
20231205,184500,87035266,768,768,768,768,0
20231205,184400,87035266,768,768,768,768,0
20231205,184300,87035266,768,768,768,768,0
20231205,184200,87035266,768,768,768,768,0
20231205,184100,87035266,768,768,768,768,0
20231205,184000,87035266,768,768,768,768,0
20231205,183900,87035266,768,768,768,768,0
20231205,183800,87035266,768,768,768,768,0
20231205,183700,87035266,768,768,768,768,0
20231205,183600,87035266,768,768,768,768,0
20231205,183500,87035266,768,768,768,768,0
20231205,183400,87035266,768,768,768,768,0
20231205,183300,87035266,768,768,768,768,0
20231205,183200,87035266,768,768,768,768,0
20231205,183100,87035266,768,768,768,768,0
20231205,183000,87035266,768,768,768,768,0
20231205,182900,87035266,768,768,768,768,0
20231205,182800,87035266,768,768,768,768,0
20231205,182700,87035266,768,768,768,768,0
20231205,182600,87035266,768,768,768,768,0
20231205,182500,87035266,768,768,768,768,0
20231205,182400,87035266,768,768,768,768,0
20231205,182300,87035266,768,768,768,768,0
20231205,182200,87035266,768,768,768,768,0
20231205,182100,87035266,768,768,768,768,3852
20231205,182000,87035266,768,768,768,768,0
20231205,181900,87035266,768,768,768,768,0
20231205,181800,87035266,768,768,768,768,0
20231205,181700,87035266,768,768,768,768,0
20231205,181600,87035266,768,768,768,768,0
20231205,181500,87035266,768,768,768,768,0
20231205,181400,87035266,768,768,768,768,0
20231205,181300,87035266,768,768,768,768,0
20231205,181200,87035266,768,768,768,768,0
20231205,181100,87035266,768,768,768,768,0
20231205,181000,87035266,768,768,768,768,0
20231205,180900,87035266,768,768,768,768,0
20231205,180800,87035266,768,768,768,768,0
20231205,180700,87035266,768,768,768,768,0
20231205,180600,87035266,768,768,768,768,0
20231205,180500,87035266,768,768,768,768,0
20231205,180400,87035266,768,768,768,768,0
20231205,180300,87035266,768,768,768,768,0
20231205,180200,87035266,768,768,768,768,0
20231205,180100,87035266,768,768,768,768,0
20231205,180000,87035266,768,768,768,768,0
20231205,175900,87035266,768,768,768,768,0
20231205,175800,87035266,768,768,768,768,0
20231205,175700,87035266,768,768,768,768,0
20231205,175600,87035266,768,768,768,768,0
20231205,175500,87035266,768,768,768,768,0
20231205,175400,87035266,768,768,768,768,0
20231205,175300,87035266,768,768,768,768,0
20231205,175200,87035266,768,768,768,768,0
20231205,175100,87035266,768,768,768,768,3852
20231205,175000,87035266,768,768,768,768,0
20231205,174900,87035266,768,768,768,768,0
20231205,174800,87035266,768,768,768,768,0
20231205,174700,87035266,768,768,768,768,0
20231205,174600,87035266,768,768,768,768,0
20231205,174500,87035266,768,768,768,768,0
20231205,174400,87035266,768,768,768,768,0
20231205,174300,87035266,768,768,768,768,0
20231205,174200,87035266,768,768,768,768,0
20231205,174100,87035266,768,768,768,768,0
20231205,174000,87035266,768,768,768,768,0
20231205,173900,87035266,768,768,768,768,0
20231205,173800,87035266,768,768,768,768,0
20231205,173700,87035266,768,768,768,768,0
20231205,173600,87035266,768,768,768,768,0
20231205,173500,87035266,768,768,768,768,0
20231205,173400,87035266,768,768,768,768,0
20231205,173300,87035266,768,768,768,768,0
20231205,173200,87035266,768,768,768,768,0
20231205,173100,87035266,768,768,768,768,0
20231205,173000,87035266,768,768,768,768,0
20231205,172900,87035266,768,768,768,768,0
20231205,172800,87035266,768,768,768,768,0
20231205,172700,87035266,768,768,768,768,0
20231205,172600,87035266,768,768,768,768,0
20231205,172500,87035266,768,768,768,768,0
20231205,172400,87035266,768,768,768,768,0
20231205,172300,87035266,768,768,768,768,0
20231205,172200,87035266,768,768,768,768,0
20231205,172100,87035266,768,768,768,768,3852
20231205,172000,87035266,768,768,768,768,0
20231205,171900,87035266,768,768,768,768,0
20231205,171800,87035266,768,768,768,768,0
20231205,171700,87035266,768,768,768,768,0
20231205,171600,87035266,768,768,768,768,0
20231205,171500,87035266,768,768,768,768,0
20231205,171400,87035266,768,768,768,768,0
20231205,171300,87035266,768,768,768,768,0
20231205,171200,87035266,768,768,768,768,0
20231205,171100,87035266,768,768,768,768,0
20231205,171000,87035266,768,768,768,768,0
20231205,170900,87035266,768,768,768,768,0
20231205,170800,87035266,768,768,768,768,0
20231205,170700,87035266,768,768,768,768,0
20231205,170600,87035266,768,768,768,768,0
20231205,170500,87035266,768,768,768,768,0
20231205,170400,87035266,768,768,768,768,0
20231205,170300,87035266,768,768,768,768,0
20231205,170200,87035266,768,768,768,768,0
20231205,170100,87035266,768,768,768,768,0
20231205,170000,87035266,768,768,768,768,0
20231205,165900,87035266,768,768,768,768,0
20231205,165800,87035266,768,768,768,768,0
20231205,165700,87035266,768,768,768,768,0
20231205,165600,87035266,768,768,768,768,0
20231205,165500,87035266,768,768,768,768,0
20231205,165400,87035266,768,768,768,768,0
20231205,165300,87035266,768,768,768,768,0
20231205,165200,87035266,768,768,768,768,0
20231205,165100,87035266,768,768,768,768,3852
20231205,165000,87035266,768,768,768,768,0
20231205,164900,87035266,768,768,768,768,0
20231205,164800,87035266,768,768,768,768,0
20231205,164700,87035266,768,768,768,768,0
20231205,164600,87035266,768,768,768,768,0
20231205,164500,87035266,768,768,768,768,0
20231205,164400,87035266,768,768,768,768,0
20231205,164300,87035266,768,768,768,768,0
20231205,164200,87035266,768,768,768,768,0
20231205,164100,87035266,768,768,768,768,0
20231205,164000,87035266,768,768,768,768,0
20231205,163900,87035266,768,768,768,768,0
20231205,163800,87035266,768,768,768,768,0
20231205,163700,87035266,768,768,768,768,0
20231205,163600,87035266,768,768,768,768,0
20231205,163500,87035266,768,768,768,768,0
20231205,163400,87035266,768,768,768,768,0
20231205,163300,87035266,768,768,768,768,0
20231205,163200,87035266,768,768,768,768,0
20231205,163100,87035266,768,768,768,768,0
20231205,163000,87035266,768,768,768,768,0
20231205,162900,87035266,768,768,768,768,0
20231205,162800,87035266,768,768,768,768,0
20231205,162700,87035266,768,768,768,768,0
20231205,162600,87035266,768,768,768,768,0
20231205,162500,87035266,768,768,768,768,0
20231205,162400,87035266,768,768,768,768,0
20231205,162300,87035266,768,768,768,768,0
20231205,162200,87035266,768,768,768,768,0
20231205,162100,87035266,768,768,768,768,3852
20231205,162000,87035266,768,768,768,768,0
20231205,161900,87035266,768,768,768,768,0
20231205,161800,87035266,768,768,768,768,0
20231205,161700,87035266,768,768,768,768,0
20231205,161600,87035266,768,768,768,768,0
20231205,161500,87035266,768,768,768,768,0
20231205,161400,87035266,768,768,768,768,0
20231205,161300,87035266,768,768,768,768,0
20231205,161200,87035266,768,768,768,768,0
20231205,161100,87035266,768,768,768,768,0
20231205,161000,87035266,768,768,768,768,0
20231205,160900,87035266,768,768,768,768,0
20231205,160800,87035266,768,768,768,768,0
20231205,160700,87035266,768,768,768,768,0
20231205,160600,87035266,768,768,768,768,0
20231205,160500,87035266,768,768,768,768,0
20231205,160400,87035266,768,768,768,768,0
20231205,160300,87035266,768,768,768,768,0
20231205,160200,87035266,768,768,768,768,0
20231205,160100,87035266,768,768,768,768,0
20231205,160000,87035266,768,768,768,768,0
20231205,155900,87035266,768,768,768,768,0
20231205,155800,87035266,768,768,768,768,0
20231205,155700,87035266,768,768,768,768,0
20231205,155600,87035266,768,768,768,768,0
20231205,155500,87035266,768,768,768,768,0
20231205,155400,87035266,768,768,768,768,0
20231205,155300,87035266,768,768,768,768,0
20231205,155200,87035266,768,768,768,768,0
20231205,155100,87035266,768,768,768,768,3852
20231205,155000,87035266,768,768,768,768,0
20231205,154900,87035266,768,768,768,768,0
20231205,154800,87035266,768,768,768,768,0
20231205,154700,87035266,768,768,768,768,0
20231205,154600,87035266,768,768,768,768,0
20231205,154500,87035266,768,768,768,768,0
20231205,154400,87035266,768,768,768,768,0
20231205,154300,87035266,768,768,768,768,0
20231205,154200,87035266,768,768,768,768,0
20231205,154100,87035266,768,768,768,768,0
20231205,154000,87035266,768,768,768,768,0
20231205,153900,87035266,768,768,768,768,0
20231205,153800,87035266,768,768,768,768,0
20231205,153700,87035266,768,768,768,768,0
20231205,153600,87035266,768,768,768,768,0
20231205,153500,87035266,768,768,768,768,0
20231205,153400,87035266,768,768,768,768,0
20231205,153300,87035266,768,768,768,768,0
20231205,153200,87035266,768,768,768,768,0
20231205,153100,87035266,768,768,768,768,0
20231205,153000,87035266,768,768,768,768,3852
20231205,152900,84076930,771,771,771,771,0
20231205,152800,84076930,771,771,771,771,0
20231205,152700,84076930,771,771,771,771,0
20231205,152600,84076930,771,771,771,771,0
20231205,152500,84076930,771,771,771,771,0
20231205,152400,84076930,771,771,771,771,0
20231205,152300,84076930,771,771,771,771,0
20231205,152200,84076930,771,771,771,771,0
20231205,152100,84076930,771,771,771,771,0
20231205,152000,84076930,771,771,771,771,0
20231205,151900,84076930,771,771,771,771,37
20231205,151800,84048403,771,768,771,768,1859
20231205,151700,82620685,768,768,768,768,3493
20231205,151600,79938061,768,768,768,768,4634
20231205,151500,76379149,768,769,771,768,3642
20231205,151400,73579078,769,770,770,769,5545
20231205,151300,69311352,770,770,771,770,6981
20231205,151200,63935651,770,771,771,770,3640
20231205,151100,61130707,772,771,772,771,5
20231205,151000,61126850,771,771,771,771,37
20231205,150900,61098323,771,771,771,771,8
20231205,150800,61092155,771,771,771,771,10
20231205,150700,61084445,771,772,772,771,1742
20231205,150600,59741358,771,771,771,771,0
20231205,150500,59741358,771,771,771,771,0
20231205,150400,59741358,771,771,771,771,0
20231205,150300,59741358,771,771,771,771,0
20231205,150200,59741358,771,771,771,771,0
20231205,150100,59741358,771,771,771,771,0
20231205,150000,59741358,771,771,771,771,70
20231205,145900,59687388,771,771,771,771,30
20231205,145800,59664258,772,772,772,772,0
20231205,145700,59664258,772,772,772,771,607
20231205,145600,59196154,772,771,772,770,966
20231205,145500,58452310,771,771,771,771,0
20231205,145400,58452310,771,771,771,771,0
20231205,145300,58452310,771,771,771,771,0
20231205,145200,58452310,771,770,771,770,2030
20231205,145100,56889180,772,772,772,772,2010
20231205,145000,55337460,772,772,772,772,0
20231205,144900,55337460,772,772,772,772,2
20231205,144800,55335916,771,771,771,771,60
20231205,144700,55289656,771,771,771,771,5
20231205,144600,55285801,771,771,771,771,6
20231205,144500,55281175,771,771,771,771,0
20231205,144400,55281175,771,771,771,771,50
20231205,144300,55242625,773,773,773,773,0
20231205,144200,55242625,773,773,773,773,1
20231205,144100,55241852,773,773,773,773,0
20231205,144000,55241852,773,773,773,773,0
20231205,143900,55241852,773,773,773,773,0
20231205,143800,55241852,773,773,773,773,0
20231205,143700,55241852,773,772,773,770,10538
20231205,143600,47110922,773,773,773,773,15
20231205,143500,47099327,773,773,773,773,15
20231205,143400,47087732,772,772,772,772,0
20231205,143300,47087732,772,772,772,772,0
20231205,143200,47087732,772,772,772,772,0
20231205,143100,47087732,772,772,772,772,0
20231205,143000,47087732,772,772,772,772,100
20231205,142900,47010532,772,772,772,772,0
20231205,142800,47010532,772,772,772,772,0
20231205,142700,47010532,772,772,772,772,1000
20231205,142600,46238532,773,773,773,773,52
20231205,142500,46198336,773,773,773,773,0
20231205,142400,46198336,773,773,773,773,0
20231205,142300,46198336,773,773,773,773,0
20231205,142200,46198336,773,773,773,773,0
20231205,142100,46198336,773,773,773,773,0
20231205,142000,46198336,773,773,773,773,19
20231205,141900,46183649,773,774,774,773,32
20231205,141800,46158884,774,774,774,774,450
20231205,141700,45810584,774,774,774,774,50
20231205,141600,45771884,772,772,772,772,0
20231205,141500,45771884,772,772,772,772,349
20231205,141400,45502456,772,772,772,772,0
20231205,141300,45502456,772,772,772,772,280
20231205,141200,45286296,773,773,773,773,0
20231205,141100,45286296,773,773,773,773,3084
20231205,141000,42902364,773,773,773,773,0
20231205,140900,42902364,773,773,773,773,0
20231205,140800,42902364,773,773,773,773,20
20231205,140700,42886904,773,773,773,773,0
20231205,140600,42886904,773,773,773,773,0
20231205,140500,42886904,773,773,773,773,0
20231205,140400,42886904,773,773,773,773,0
20231205,140300,42886904,773,773,773,773,0
20231205,140200,42886904,773,773,773,773,768
20231205,140100,42293240,775,775,775,775,0
20231205,140000,42293240,775,775,775,775,0
20231205,135900,42293240,775,775,775,775,0
20231205,135800,42293240,775,775,775,775,2
20231205,135700,42291690,773,773,773,773,0
20231205,135600,42291690,773,774,774,773,1331
20231205,135500,41262816,776,776,776,776,0
20231205,135400,41262816,776,776,776,776,0
20231205,135300,41262816,776,776,776,776,0
20231205,135200,41262816,776,776,776,776,1
20231205,135100,41262040,776,776,776,776,0
20231205,135000,41262040,776,776,776,776,0
20231205,134900,41262040,776,776,776,776,0
20231205,134800,41262040,776,776,776,776,0
20231205,134700,41262040,776,776,776,776,0
20231205,134600,41262040,776,776,776,776,0
20231205,134500,41262040,776,776,776,776,0
20231205,134400,41262040,776,776,776,776,0
20231205,134300,41262040,776,776,776,776,0
20231205,134200,41262040,776,776,776,776,1
20231205,134100,41261264,776,776,776,776,0
20231205,134000,41261264,776,776,776,776,0
20231205,133900,41261264,776,776,776,776,0
20231205,133800,41261264,776,776,776,776,0
20231205,133700,41261264,776,776,776,776,0
20231205,133600,41261264,776,776,776,776,0
20231205,133500,41261264,776,776,776,776,0
20231205,133400,41261264,776,776,776,776,136
20231205,133300,41155728,776,776,776,776,0
20231205,133200,41155728,776,776,776,776,0
20231205,133100,41155728,776,776,776,776,0
20231205,133000,41155728,776,776,776,776,0
20231205,132900,41155728,776,776,776,776,0
20231205,132800,41155728,776,776,776,776,0
20231205,132700,41155728,776,776,776,776,0
20231205,132600,41155728,776,775,776,775,3
20231205,132500,41153401,776,776,776,776,0
20231205,132400,41153401,776,776,776,776,0
20231205,132300,41153401,776,775,776,775,77
20231205,132200,41093724,776,775,776,775,50
20231205,132100,41054948,775,775,775,775,0
20231205,132000,41054948,775,774,775,774,156
20231205,131900,40934202,774,774,774,774,2
20231205,131800,40932654,773,773,773,773,0
20231205,131700,40932654,773,773,773,773,14
20231205,131600,40921832,775,775,775,775,0
20231205,131500,40921832,775,775,775,775,0
20231205,131400,40921832,775,775,775,775,0
20231205,131300,40921832,775,775,775,775,20
20231205,131200,40906332,775,775,775,775,0
20231205,131100,40906332,775,775,775,775,0
20231205,131000,40906332,775,775,775,775,0
20231205,130900,40906332,775,775,775,775,0
20231205,130800,40906332,775,775,775,775,0
20231205,130700,40906332,775,775,775,775,0
20231205,130600,40906332,775,775,775,775,0
20231205,130500,40906332,775,775,775,775,1
20231205,130400,40905557,776,776,776,776,0
20231205,130300,40905557,776,776,776,776,0
20231205,130200,40905557,776,776,776,776,0
20231205,130100,40905557,776,776,776,776,0
20231205,130000,40905557,776,775,776,775,2
20231205,125900,40904006,773,773,773,773,0
20231205,125800,40904006,773,773,773,773,0
20231205,125700,40904006,773,773,773,773,0
20231205,125600,40904006,773,773,773,773,0
20231205,125500,40904006,773,773,773,773,0
20231205,125400,40904006,773,773,773,773,0
20231205,125300,40904006,773,773,773,773,0
20231205,125200,40904006,773,773,773,773,0
20231205,125100,40904006,773,773,773,773,0
20231205,125000,40904006,773,773,773,773,0
20231205,124900,40904006,773,773,773,773,0
20231205,124800,40904006,773,773,773,773,0
20231205,124700,40904006,773,773,773,773,0
20231205,124600,40904006,773,773,773,773,0
20231205,124500,40904006,773,773,773,773,34
20231205,124400,40877724,772,772,772,772,74
20231205,124300,40820596,773,773,773,773,136
20231205,124200,40715468,776,776,776,776,0
20231205,124100,40715468,776,776,776,776,0
20231205,124000,40715468,776,776,776,776,0
20231205,123900,40715468,776,776,776,776,0
20231205,123800,40715468,776,776,776,776,0
20231205,123700,40715468,776,776,776,776,0
20231205,123600,40715468,776,776,776,776,277
20231205,123500,40500516,776,776,776,776,3
20231205,123400,40498188,776,776,776,776,0
20231205,123300,40498188,776,776,776,776,15
20231205,123200,40486548,776,776,776,776,0
20231205,123100,40486548,776,776,776,776,0
20231205,123000,40486548,776,776,776,776,0
20231205,122900,40486548,776,776,776,776,0
20231205,122800,40486548,776,776,776,776,0
20231205,122700,40486548,776,776,776,776,0
20231205,122600,40486548,776,776,776,776,0
20231205,122500,40486548,776,776,776,776,0
20231205,122400,40486548,776,776,776,776,0
20231205,122300,40486548,776,776,776,776,0
20231205,122200,40486548,776,776,776,776,0
20231205,122100,40486548,776,776,776,776,1
20231205,122000,40485772,772,772,772,772,0
20231205,121900,40485772,772,772,772,772,0
20231205,121800,40485772,772,772,772,772,0
20231205,121700,40485772,772,772,772,772,0
20231205,121600,40485772,772,772,772,772,0
20231205,121500,40485772,772,772,772,772,0
20231205,121400,40485772,772,772,772,772,250
20231205,121300,40292772,772,772,772,772,0
20231205,121200,40292772,772,772,772,772,0
20231205,121100,40292772,772,772,772,772,0
20231205,121000,40292772,772,772,772,772,0
20231205,120900,40292772,772,773,773,772,169
20231205,120800,40162298,773,773,773,773,1
20231205,120700,40161525,772,772,772,772,0
20231205,120600,40161525,772,772,772,772,0
20231205,120500,40161525,772,772,772,772,0
20231205,120400,40161525,772,772,772,772,0
20231205,120300,40161525,772,772,772,772,0
20231205,120200,40161525,772,772,772,772,0
20231205,120100,40161525,772,772,772,772,0
20231205,120000,40161525,772,772,772,772,0
20231205,115900,40161525,772,772,772,772,0
20231205,115800,40161525,772,773,773,772,200
20231205,115700,40007098,772,772,772,772,0
20231205,115600,40007098,772,772,772,772,0
20231205,115500,40007098,772,772,772,772,0
20231205,115400,40007098,772,772,772,772,0
20231205,115300,40007098,772,772,772,772,0
20231205,115200,40007098,772,772,772,772,0
20231205,115100,40007098,772,772,772,772,0
20231205,115000,40007098,772,772,772,772,0
20231205,114900,40007098,772,772,772,772,0
20231205,114800,40007098,772,772,772,772,0
20231205,114700,40007098,772,772,772,772,0
20231205,114600,40007098,772,772,772,772,0
20231205,114500,40007098,772,772,772,772,0
20231205,114400,40007098,772,772,772,772,0
20231205,114300,40007098,772,772,772,772,0
20231205,114200,40007098,772,772,772,772,0
20231205,114100,40007098,772,772,772,772,0
20231205,114000,40007098,772,772,772,772,0
20231205,113900,40007098,772,772,772,772,0
20231205,113800,40007098,772,772,772,772,0
20231205,113700,40007098,772,772,772,772,0
20231205,113600,40007098,772,772,772,772,0
20231205,113500,40007098,772,773,773,772,5001
20231205,113400,36146095,776,776,776,776,200
20231205,113300,35990895,776,776,776,776,0
20231205,113200,35990895,776,776,776,776,10
20231205,113100,35983135,773,773,773,773,0
20231205,113000,35983135,773,773,773,773,26
20231205,112900,35963037,773,773,773,773,0
20231205,112800,35963037,773,775,775,773,1801
20231205,112700,34570301,775,776,776,775,41
20231205,112600,34538486,776,776,776,776,0
20231205,112500,34538486,776,776,776,776,0
20231205,112400,34538486,776,776,776,776,0
20231205,112300,34538486,776,776,776,776,0
20231205,112200,34538486,776,776,776,776,0
20231205,112100,34538486,776,776,776,776,50
20231205,112000,34499686,776,776,776,776,30
20231205,111900,34476406,776,776,776,776,0
20231205,111800,34476406,776,776,776,776,0
20231205,111700,34476406,776,776,776,776,0
20231205,111600,34476406,776,776,776,776,0
20231205,111500,34476406,776,776,776,776,0
20231205,111400,34476406,776,776,776,776,0
20231205,111300,34476406,776,776,776,776,400
20231205,111200,34166006,776,776,776,776,596
20231205,111100,33703510,776,776,776,776,1000
20231205,111000,32927510,776,776,776,776,1000
20231205,110900,32151510,776,775,776,775,5225
20231205,110800,28101135,775,776,776,775,2075
20231205,110700,26491010,775,775,775,775,3
20231205,110600,26488685,775,775,775,775,3
20231205,110500,26486360,776,776,776,776,100
20231205,110400,26408760,776,776,776,776,1
20231205,110300,26407984,776,776,776,776,102
20231205,110200,26328832,776,775,776,774,314
20231205,110100,26085751,775,775,775,775,0
20231205,110000,26085751,775,775,775,775,0
20231205,105900,26085751,775,775,775,775,0
20231205,105800,26085751,775,775,775,775,0
20231205,105700,26085751,775,775,775,775,486
20231205,105600,25709101,774,775,775,774,220
20231205,105500,25538801,775,775,775,775,0
20231205,105400,25538801,775,775,775,775,0
20231205,105300,25538801,775,775,775,775,0
20231205,105200,25538801,775,775,775,775,60
20231205,105100,25492301,775,775,775,775,387
20231205,105000,25192376,775,775,775,775,10
20231205,104900,25184626,774,774,774,774,236
20231205,104800,25001962,775,775,775,775,11
20231205,104700,24993437,775,775,775,775,0
20231205,104600,24993437,775,775,775,775,5
20231205,104500,24989562,775,775,775,775,1
20231205,104400,24988787,774,774,774,774,1
20231205,104300,24988013,774,774,774,774,88
20231205,104200,24919901,774,774,774,774,412
20231205,104100,24601013,775,775,775,775,0
20231205,104000,24601013,775,775,775,775,20
20231205,103900,24585513,775,775,775,775,0
20231205,103800,24585513,775,775,775,775,0
20231205,103700,24585513,775,775,775,775,0
20231205,103600,24585513,775,775,775,775,0
20231205,103500,24585513,775,775,775,775,355
20231205,103400,24310388,775,775,775,775,2000
20231205,103300,22760388,774,774,774,774,0
20231205,103200,22760388,774,774,774,774,0
20231205,103100,22760388,774,774,774,774,0
20231205,103000,22760388,774,774,774,774,0
20231205,102900,22760388,774,774,774,774,95
20231205,102800,22686858,774,774,774,774,25
20231205,102700,22667508,774,774,774,774,620
20231205,102600,22187628,774,774,774,774,149
20231205,102500,22072302,774,774,774,774,0
20231205,102400,22072302,774,774,774,774,407
20231205,102300,21757284,773,773,773,773,0
20231205,102200,21757284,773,773,773,773,0
20231205,102100,21757284,773,773,773,773,0
20231205,102000,21757284,773,773,773,773,0
20231205,101900,21757284,773,773,773,773,0
20231205,101800,21757284,773,773,773,773,10
20231205,101700,21749554,774,774,774,774,0
20231205,101600,21749554,774,774,774,774,33
20231205,101500,21724012,774,774,774,774,33
20231205,101400,21698470,774,774,774,774,3
20231205,101300,21696148,774,774,774,774,40
20231205,101200,21665188,774,774,774,774,0
20231205,101100,21665188,774,774,774,774,2016
20231205,101000,20104804,774,774,774,774,0
20231205,100900,20104804,774,774,774,774,40
20231205,100800,20073844,774,774,774,774,0
20231205,100700,20073844,774,774,774,774,0
20231205,100600,20073844,774,774,774,774,63
20231205,100500,20025082,774,774,774,774,0
20231205,100400,20025082,774,774,774,774,0
20231205,100300,20025082,774,774,774,774,0
20231205,100200,20025082,774,774,774,774,0
20231205,100100,20025082,774,774,774,774,0
20231205,100000,20025082,774,774,774,774,0
20231205,095900,20025082,774,774,774,774,1
20231205,095800,20024308,774,774,774,774,0
20231205,095700,20024308,774,774,774,774,2
20231205,095600,20022760,775,775,775,774,501
20231205,095500,19634498,776,776,776,776,0
20231205,095400,19634498,776,776,776,776,9
20231205,095300,19627514,776,776,776,776,0
20231205,095200,19627514,776,775,776,775,1000
20231205,095100,18852217,774,774,774,774,12
20231205,095000,18842929,771,771,771,771,0
20231205,094900,18842929,771,771,771,771,0
20231205,094800,18842929,771,771,771,771,0
20231205,094700,18842929,771,773,773,771,55
20231205,094600,18800421,773,773,773,773,0
20231205,094500,18800421,773,773,773,773,80
20231205,094400,18738581,771,771,771,771,1
20231205,094300,18737810,771,771,771,771,0
20231205,094200,18737810,771,771,771,771,1000
20231205,094100,17966810,771,771,771,771,93
20231205,094000,17895107,772,772,773,772,220
20231205,093900,17725159,773,773,773,773,0
20231205,093800,17725159,773,773,773,773,5
20231205,093700,17721294,773,773,773,773,0
20231205,093600,17721294,773,772,773,772,7
20231205,093500,17715886,772,772,772,772,1
20231205,093400,17715114,772,772,772,772,1
20231205,093300,17714342,773,773,773,773,0
20231205,093200,17714342,773,773,773,773,3
20231205,093100,17712023,773,773,773,773,11
20231205,093000,17703520,770,770,770,770,0
20231205,092900,17703520,770,772,772,770,3500
20231205,092800,15007499,772,772,772,772,488
20231205,092700,14630763,772,772,772,772,200
20231205,092600,14476363,772,772,772,772,1312
20231205,092500,13463499,773,773,773,773,89
20231205,092400,13394702,772,772,772,772,0
20231205,092300,13394702,772,772,772,772,1535
20231205,092200,12209682,772,772,772,772,192
20231205,092100,12061458,771,771,771,771,1
20231205,092000,12060687,771,771,771,771,4823
20231205,091900,8342154,771,771,771,771,824
20231205,091800,7706850,771,771,771,771,5
20231205,091700,7702995,771,771,771,771,864
20231205,091600,7036851,771,771,771,771,2
20231205,091500,7035309,770,770,770,770,0
20231205,091400,7035309,770,770,770,770,683
20231205,091300,6509399,770,770,770,770,0
20231205,091200,6509399,770,770,770,769,843
20231205,091100,5861089,770,770,770,770,700
20231205,091000,5322089,770,770,770,770,598
20231205,090900,4861629,770,770,770,770,0
20231205,090800,4861629,770,770,770,770,3
20231205,090700,4859319,770,770,770,770,0
20231205,090600,4859319,770,770,770,769,102
20231205,090500,4780780,770,770,770,770,7
20231205,090400,4775390,770,770,770,770,205
20231205,090300,4617540,770,770,770,770,101
20231205,090200,4539770,770,770,770,770,42
20231205,090100,4507430,768,768,768,768,1
20231205,090000,4506662,772,768,772,768,5868