stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,185100,101400291,773,773,773,773,877
20231226,185000,101400291,773,773,773,773,0
20231226,184900,101400291,773,773,773,773,0
20231226,184800,101400291,773,773,773,773,0
20231226,184700,101400291,773,773,773,773,0
20231226,184600,101400291,773,773,773,773,0
20231226,184500,101400291,773,773,773,773,0
20231226,184400,101400291,773,773,773,773,0
20231226,184300,101400291,773,773,773,773,0
20231226,184200,101400291,773,773,773,773,0
20231226,184100,101400291,773,773,773,773,0
20231226,184000,101400291,773,773,773,773,0
20231226,183900,101400291,773,773,773,773,0
20231226,183800,101400291,773,773,773,773,0
20231226,183700,101400291,773,773,773,773,0
20231226,183600,101400291,773,773,773,773,0
20231226,183500,101400291,773,773,773,773,0
20231226,183400,101400291,773,773,773,773,0
20231226,183300,101400291,773,773,773,773,0
20231226,183200,101400291,773,773,773,773,0
20231226,183100,101400291,773,773,773,773,0
20231226,183000,101400291,773,773,773,773,0
20231226,182900,101400291,773,773,773,773,0
20231226,182800,101400291,773,773,773,773,0
20231226,182700,101400291,773,773,773,773,0
20231226,182600,101400291,773,773,773,773,0
20231226,182500,101400291,773,773,773,773,0
20231226,182400,101400291,773,773,773,773,0
20231226,182300,101400291,773,773,773,773,0
20231226,182200,101400291,773,773,773,773,0
20231226,182100,101400291,773,773,773,773,877
20231226,182000,101400291,773,773,773,773,0
20231226,181900,101400291,773,773,773,773,0
20231226,181800,101400291,773,773,773,773,0
20231226,181700,101400291,773,773,773,773,0
20231226,181600,101400291,773,773,773,773,0
20231226,181500,101400291,773,773,773,773,0
20231226,181400,101400291,773,773,773,773,0
20231226,181300,101400291,773,773,773,773,0
20231226,181200,101400291,773,773,773,773,0
20231226,181100,101400291,773,773,773,773,0
20231226,181000,101400291,773,773,773,773,0
20231226,180900,101400291,773,773,773,773,0
20231226,180800,101400291,773,773,773,773,0
20231226,180700,101400291,773,773,773,773,0
20231226,180600,101400291,773,773,773,773,0
20231226,180500,101400291,773,773,773,773,0
20231226,180400,101400291,773,773,773,773,0
20231226,180300,101400291,773,773,773,773,0
20231226,180200,101400291,773,773,773,773,0
20231226,180100,101400291,773,773,773,773,0
20231226,180000,101400291,773,773,773,773,0
20231226,175900,101400291,773,773,773,773,0
20231226,175800,101400291,773,773,773,773,0
20231226,175700,101400291,773,773,773,773,0
20231226,175600,101400291,773,773,773,773,0
20231226,175500,101400291,773,773,773,773,0
20231226,175400,101400291,773,773,773,773,0
20231226,175300,101400291,773,773,773,773,0
20231226,175200,101400291,773,773,773,773,0
20231226,175100,101400291,773,773,773,773,877
20231226,175000,101400291,773,773,773,773,0
20231226,174900,101400291,773,773,773,773,0
20231226,174800,101400291,773,773,773,773,0
20231226,174700,101400291,773,773,773,773,0
20231226,174600,101400291,773,773,773,773,0
20231226,174500,101400291,773,773,773,773,0
20231226,174400,101400291,773,773,773,773,0
20231226,174300,101400291,773,773,773,773,0
20231226,174200,101400291,773,773,773,773,0
20231226,174100,101400291,773,773,773,773,0
20231226,174000,101400291,773,773,773,773,0
20231226,173900,101400291,773,773,773,773,0
20231226,173800,101400291,773,773,773,773,0
20231226,173700,101400291,773,773,773,773,0
20231226,173600,101400291,773,773,773,773,0
20231226,173500,101400291,773,773,773,773,0
20231226,173400,101400291,773,773,773,773,0
20231226,173300,101400291,773,773,773,773,0
20231226,173200,101400291,773,773,773,773,0
20231226,173100,101400291,773,773,773,773,0
20231226,173000,101400291,773,773,773,773,0
20231226,172900,101400291,773,773,773,773,0
20231226,172800,101400291,773,773,773,773,0
20231226,172700,101400291,773,773,773,773,0
20231226,172600,101400291,773,773,773,773,0
20231226,172500,101400291,773,773,773,773,0
20231226,172400,101400291,773,773,773,773,0
20231226,172300,101400291,773,773,773,773,0
20231226,172200,101400291,773,773,773,773,0
20231226,172100,101400291,773,773,773,773,877
20231226,172000,101400291,773,773,773,773,0
20231226,171900,101400291,773,773,773,773,0
20231226,171800,101400291,773,773,773,773,0
20231226,171700,101400291,773,773,773,773,0
20231226,171600,101400291,773,773,773,773,0
20231226,171500,101400291,773,773,773,773,0
20231226,171400,101400291,773,773,773,773,0
20231226,171300,101400291,773,773,773,773,0
20231226,171200,101400291,773,773,773,773,0
20231226,171100,101400291,773,773,773,773,0
20231226,171000,101400291,773,773,773,773,0
20231226,170900,101400291,773,773,773,773,0
20231226,170800,101400291,773,773,773,773,0
20231226,170700,101400291,773,773,773,773,0
20231226,170600,101400291,773,773,773,773,0
20231226,170500,101400291,773,773,773,773,0
20231226,170400,101400291,773,773,773,773,0
20231226,170300,101400291,773,773,773,773,0
20231226,170200,101400291,773,773,773,773,0
20231226,170100,101400291,773,773,773,773,0
20231226,170000,101400291,773,773,773,773,0
20231226,165900,101400291,773,773,773,773,0
20231226,165800,101400291,773,773,773,773,0
20231226,165700,101400291,773,773,773,773,0
20231226,165600,101400291,773,773,773,773,0
20231226,165500,101400291,773,773,773,773,0
20231226,165400,101400291,773,773,773,773,0
20231226,165300,101400291,773,773,773,773,0
20231226,165200,101400291,773,773,773,773,0
20231226,165100,101400291,773,773,773,773,877
20231226,165000,101400291,773,773,773,773,0
20231226,164900,101400291,773,773,773,773,0
20231226,164800,101400291,773,773,773,773,0
20231226,164700,101400291,773,773,773,773,0
20231226,164600,101400291,773,773,773,773,0
20231226,164500,101400291,773,773,773,773,0
20231226,164400,101400291,773,773,773,773,0
20231226,164300,101400291,773,773,773,773,0
20231226,164200,101400291,773,773,773,773,0
20231226,164100,101400291,773,773,773,773,0
20231226,164000,101400291,773,773,773,773,0
20231226,163900,101400291,773,773,773,773,0
20231226,163800,101400291,773,773,773,773,0
20231226,163700,101400291,773,773,773,773,0
20231226,163600,101400291,773,773,773,773,0
20231226,163500,101400291,773,773,773,773,0
20231226,163400,101400291,773,773,773,773,0
20231226,163300,101400291,773,773,773,773,0
20231226,163200,101400291,773,773,773,773,0
20231226,163100,101400291,773,773,773,773,0
20231226,163000,101400291,773,773,773,773,0
20231226,162900,101400291,773,773,773,773,0
20231226,162800,101400291,773,773,773,773,0
20231226,162700,101400291,773,773,773,773,0
20231226,162600,101400291,773,773,773,773,0
20231226,162500,101400291,773,773,773,773,0
20231226,162400,101400291,773,773,773,773,0
20231226,162300,101400291,773,773,773,773,0
20231226,162200,101400291,773,773,773,773,0
20231226,162100,101400291,773,773,773,773,877
20231226,162000,101400291,773,773,773,773,0
20231226,161900,101400291,773,773,773,773,0
20231226,161800,101400291,773,773,773,773,0
20231226,161700,101400291,773,773,773,773,0
20231226,161600,101400291,773,773,773,773,0
20231226,161500,101400291,773,773,773,773,0
20231226,161400,101400291,773,773,773,773,0
20231226,161300,101400291,773,773,773,773,0
20231226,161200,101400291,773,773,773,773,0
20231226,161100,101400291,773,773,773,773,0
20231226,161000,101400291,773,773,773,773,0
20231226,160900,101400291,773,773,773,773,0
20231226,160800,101400291,773,773,773,773,0
20231226,160700,101400291,773,773,773,773,0
20231226,160600,101400291,773,773,773,773,0
20231226,160500,101400291,773,773,773,773,0
20231226,160400,101400291,773,773,773,773,0
20231226,160300,101400291,773,773,773,773,0
20231226,160200,101400291,773,773,773,773,0
20231226,160100,101400291,773,773,773,773,0
20231226,160000,101400291,773,773,773,773,0
20231226,155900,101400291,773,773,773,773,0
20231226,155800,101400291,773,773,773,773,0
20231226,155700,101400291,773,773,773,773,0
20231226,155600,101400291,773,773,773,773,0
20231226,155500,101400291,773,773,773,773,0
20231226,155400,101400291,773,773,773,773,0
20231226,155300,101400291,773,773,773,773,0
20231226,155200,101400291,773,773,773,773,0
20231226,155100,101400291,773,773,773,773,877
20231226,155000,101400291,773,773,773,773,0
20231226,154900,101400291,773,773,773,773,0
20231226,154800,101400291,773,773,773,773,0
20231226,154700,101400291,773,773,773,773,0
20231226,154600,101400291,773,773,773,773,0
20231226,154500,101400291,773,773,773,773,0
20231226,154400,101400291,773,773,773,773,0
20231226,154300,101400291,773,773,773,773,0
20231226,154200,101400291,773,773,773,773,0
20231226,154100,101400291,773,773,773,773,0
20231226,154000,101400291,773,773,773,773,0
20231226,153900,101400291,773,773,773,773,0
20231226,153800,101400291,773,773,773,773,0
20231226,153700,101400291,773,773,773,773,0
20231226,153600,101400291,773,773,773,773,0
20231226,153500,101400291,773,773,773,773,0
20231226,153400,101400291,773,773,773,773,0
20231226,153300,101400291,773,773,773,773,0
20231226,153200,101400291,773,773,773,773,0
20231226,153100,101400291,773,773,773,773,0
20231226,153000,101400291,773,773,773,773,877
20231226,152900,100722370,773,773,773,773,0
20231226,152800,100722370,773,773,773,773,0
20231226,152700,100722370,773,773,773,773,0
20231226,152600,100722370,773,773,773,773,0
20231226,152500,100722370,773,773,773,773,0
20231226,152400,100722370,773,773,773,773,0
20231226,152300,100722370,773,773,773,773,0
20231226,152200,100722370,773,773,773,773,0
20231226,152100,100722370,773,773,773,773,0
20231226,152000,100722370,773,773,773,773,0
20231226,151900,100722370,773,773,773,773,0
20231226,151800,100722370,773,773,773,773,0
20231226,151700,100722370,773,773,773,773,0
20231226,151600,100722370,773,773,773,773,0
20231226,151500,100722370,773,773,773,773,5
20231226,151400,100718505,772,772,772,772,100
20231226,151300,100641305,773,773,773,773,0
20231226,151200,100641305,773,773,773,773,0
20231226,151100,100641305,773,773,773,773,1
20231226,151000,100640532,772,772,772,772,0
20231226,150900,100640532,772,772,772,772,0
20231226,150800,100640532,772,772,772,772,0
20231226,150700,100640532,772,772,772,772,97
20231226,150600,100565648,770,770,770,770,0
20231226,150500,100565648,770,770,770,770,0
20231226,150400,100565648,770,770,770,770,0
20231226,150300,100565648,770,770,770,770,0
20231226,150200,100565648,770,771,771,770,151
20231226,150100,100449342,774,774,774,774,0
20231226,150000,100449342,774,774,774,774,0
20231226,145900,100449342,774,774,774,774,3
20231226,145800,100447020,774,774,774,774,0
20231226,145700,100447020,774,774,774,774,0
20231226,145600,100447020,774,774,774,774,50
20231226,145500,100408320,774,774,774,774,0
20231226,145400,100408320,774,774,774,774,31
20231226,145300,100384326,774,774,774,774,0
20231226,145200,100384326,774,774,774,774,0
20231226,145100,100384326,774,774,774,774,10
20231226,145000,100376586,773,773,773,773,0
20231226,144900,100376586,773,773,773,773,0
20231226,144800,100376586,773,773,773,773,0
20231226,144700,100376586,773,773,773,773,0
20231226,144600,100376586,773,773,773,773,0
20231226,144500,100376586,773,773,773,773,0
20231226,144400,100376586,773,773,773,773,1
20231226,144300,100375813,773,773,773,773,1000
20231226,144200,99602813,774,775,775,774,11907
20231226,144100,90386790,775,775,775,775,0
20231226,144000,90386790,775,775,775,775,2
20231226,143900,90385240,774,774,774,774,0
20231226,143800,90385240,774,774,774,774,0
20231226,143700,90385240,774,774,774,774,355
20231226,143600,90110470,774,774,774,774,5000
20231226,143500,86240470,774,774,774,774,0
20231226,143400,86240470,774,774,774,774,1534
20231226,143300,85053154,775,775,775,775,600
20231226,143200,84588154,775,775,775,775,0
20231226,143100,84588154,775,775,775,775,0
20231226,143000,84588154,775,775,775,775,0
20231226,142900,84588154,775,775,775,775,1
20231226,142800,84587379,774,774,774,774,9022
20231226,142700,77604351,774,774,774,774,4001
20231226,142600,74507577,774,774,774,774,0
20231226,142500,74507577,774,774,774,774,0
20231226,142400,74507577,774,775,775,774,210
20231226,142300,74345027,775,774,775,774,50
20231226,142200,74306297,774,774,774,774,20
20231226,142100,74290817,774,774,774,774,30
20231226,142000,74267597,774,771,774,771,8119
20231226,141900,67991713,771,771,771,771,12
20231226,141800,67982461,771,771,771,771,0
20231226,141700,67982461,771,771,771,771,0
20231226,141600,67982461,771,771,771,771,0
20231226,141500,67982461,771,771,771,771,0
20231226,141400,67982461,771,771,771,771,0
20231226,141300,67982461,771,771,771,771,0
20231226,141200,67982461,771,771,771,771,0
20231226,141100,67982461,771,771,771,771,0
20231226,141000,67982461,771,771,771,771,0
20231226,140900,67982461,771,771,771,771,0
20231226,140800,67982461,771,771,771,771,4
20231226,140700,67979377,771,771,771,771,0
20231226,140600,67979377,771,771,771,771,0
20231226,140500,67979377,771,771,771,771,1
20231226,140400,67978606,770,770,770,770,177
20231226,140300,67842316,770,770,770,770,343
20231226,140200,67578206,770,770,770,770,0
20231226,140100,67578206,770,770,770,770,0
20231226,140000,67578206,770,770,770,770,1
20231226,135900,67577436,772,772,772,772,0
20231226,135800,67577436,772,771,772,770,1699
20231226,135700,66268604,772,772,772,772,0
20231226,135600,66268604,772,772,772,772,0
20231226,135500,66268604,772,772,772,772,0
20231226,135400,66268604,772,772,772,772,0
20231226,135300,66268604,772,772,772,772,0
20231226,135200,66268604,772,772,772,772,0
20231226,135100,66268604,772,772,772,772,0
20231226,135000,66268604,772,772,772,772,100
20231226,134900,66191404,773,773,773,773,0
20231226,134800,66191404,773,773,773,773,0
20231226,134700,66191404,773,773,773,773,0
20231226,134600,66191404,773,773,773,773,50
20231226,134500,66152754,772,772,772,772,12
20231226,134400,66143490,773,773,773,773,0
20231226,134300,66143490,773,773,773,773,0
20231226,134200,66143490,773,773,773,773,0
20231226,134100,66143490,773,773,773,773,0
20231226,134000,66143490,773,773,773,773,0
20231226,133900,66143490,773,773,773,773,0
20231226,133800,66143490,773,773,773,773,0
20231226,133700,66143490,773,773,773,773,0
20231226,133600,66143490,773,773,773,773,0
20231226,133500,66143490,773,773,773,773,0
20231226,133400,66143490,773,773,773,773,0
20231226,133300,66143490,773,773,773,773,0
20231226,133200,66143490,773,773,773,773,0
20231226,133100,66143490,773,773,773,773,0
20231226,133000,66143490,773,773,773,773,2
20231226,132900,66141944,773,773,773,773,0
20231226,132800,66141944,773,773,773,773,5
20231226,132700,66138079,772,772,772,772,0
20231226,132600,66138079,772,772,772,772,0
20231226,132500,66138079,772,772,772,772,0
20231226,132400,66138079,772,772,772,772,0
20231226,132300,66138079,772,772,772,772,0
20231226,132200,66138079,772,772,772,772,167
20231226,132100,66009155,773,773,773,773,0
20231226,132000,66009155,773,773,773,773,0
20231226,131900,66009155,773,773,773,773,0
20231226,131800,66009155,773,773,773,773,0
20231226,131700,66009155,773,770,773,770,705
20231226,131600,65466290,770,770,770,770,0
20231226,131500,65466290,770,770,770,770,0
20231226,131400,65466290,770,770,770,770,0
20231226,131300,65466290,770,770,770,770,689
20231226,131200,64935760,769,769,769,769,0
20231226,131100,64935760,769,769,769,769,0
20231226,131000,64935760,769,769,769,769,0
20231226,130900,64935760,769,769,769,769,0
20231226,130800,64935760,769,769,769,769,100
20231226,130700,64858860,769,769,769,769,1
20231226,130600,64858091,770,770,770,770,0
20231226,130500,64858091,770,770,770,770,1
20231226,130400,64857321,770,770,770,770,21
20231226,130300,64841151,770,770,770,770,0
20231226,130200,64841151,770,770,770,770,1
20231226,130100,64840381,770,770,770,770,0
20231226,130000,64840381,770,770,770,770,0
20231226,125900,64840381,770,770,770,770,0
20231226,125800,64840381,770,770,770,770,0
20231226,125700,64840381,770,770,770,770,0
20231226,125600,64840381,770,770,770,770,0
20231226,125500,64840381,770,770,770,770,1
20231226,125400,64839611,770,770,770,770,0
20231226,125300,64839611,770,770,770,770,0
20231226,125200,64839611,770,770,770,770,7
20231226,125100,64834221,770,770,770,770,5
20231226,125000,64830371,769,769,769,769,0
20231226,124900,64830371,769,769,769,769,157
20231226,124800,64709638,769,769,769,769,66
20231226,124700,64658884,769,769,769,769,1
20231226,124600,64658115,769,769,769,769,0
20231226,124500,64658115,769,769,769,769,1
20231226,124400,64657346,770,770,770,770,0
20231226,124300,64657346,770,770,770,770,0
20231226,124200,64657346,770,770,770,770,0
20231226,124100,64657346,770,770,770,770,0
20231226,124000,64657346,770,770,770,770,0
20231226,123900,64657346,770,770,770,770,0
20231226,123800,64657346,770,770,770,770,5
20231226,123700,64653496,767,767,767,767,0
20231226,123600,64653496,767,767,767,767,0
20231226,123500,64653496,767,767,767,767,0
20231226,123400,64653496,767,767,767,767,2000
20231226,123300,63119496,770,770,770,770,0
20231226,123200,63119496,770,770,770,770,2
20231226,123100,63117956,770,770,770,770,1
20231226,123000,63117186,767,767,767,767,1553
20231226,122900,61926035,768,768,768,768,168
20231226,122800,61797011,769,769,769,769,0
20231226,122700,61797011,769,769,769,769,0
20231226,122600,61797011,769,768,769,768,333
20231226,122500,61541157,768,768,768,768,477
20231226,122400,61174821,769,769,769,769,0
20231226,122300,61174821,769,769,769,769,0
20231226,122200,61174821,769,769,769,769,13
20231226,122100,61164824,769,769,769,769,0
20231226,122000,61164824,769,769,769,769,0
20231226,121900,61164824,769,769,769,769,0
20231226,121800,61164824,769,769,769,769,0
20231226,121700,61164824,769,769,769,769,0
20231226,121600,61164824,769,769,769,769,0
20231226,121500,61164824,769,769,769,769,27
20231226,121400,61144061,767,767,767,767,0
20231226,121300,61144061,767,767,767,767,0
20231226,121200,61144061,767,768,768,767,87
20231226,121100,61077325,767,767,767,767,0
20231226,121000,61077325,767,767,767,767,0
20231226,120900,61077325,767,767,767,767,0
20231226,120800,61077325,767,767,767,767,0
20231226,120700,61077325,767,767,767,767,0
20231226,120600,61077325,767,767,767,767,0
20231226,120500,61077325,767,767,767,767,0
20231226,120400,61077325,767,767,767,767,0
20231226,120300,61077325,767,767,767,767,20
20231226,120200,61061985,770,770,770,770,0
20231226,120100,61061985,770,770,770,770,0
20231226,120000,61061985,770,770,770,770,0
20231226,115900,61061985,770,770,770,770,13
20231226,115800,61051975,770,770,770,770,0
20231226,115700,61051975,770,770,770,770,5
20231226,115600,61048125,767,767,767,767,0
20231226,115500,61048125,767,767,767,767,0
20231226,115400,61048125,767,767,767,767,0
20231226,115300,61048125,767,767,767,767,0
20231226,115200,61048125,767,767,767,767,127
20231226,115100,60950716,767,769,769,767,5000
20231226,115000,57110889,770,770,770,770,0
20231226,114900,57110889,770,770,770,770,0
20231226,114800,57110889,770,770,770,770,300
20231226,114700,56879889,770,770,770,770,2
20231226,114600,56878349,770,770,770,770,1
20231226,114500,56877579,770,770,770,770,0
20231226,114400,56877579,770,770,770,770,0
20231226,114300,56877579,770,770,770,770,0
20231226,114200,56877579,770,770,770,770,4
20231226,114100,56874499,770,770,770,770,0
20231226,114000,56874499,770,770,770,770,0
20231226,113900,56874499,770,770,770,770,0
20231226,113800,56874499,770,770,770,770,1
20231226,113700,56873729,770,770,770,770,0
20231226,113600,56873729,770,770,770,770,1
20231226,113500,56872959,770,770,770,770,0
20231226,113400,56872959,770,770,770,770,2
20231226,113300,56871419,770,770,770,770,1
20231226,113200,56870649,770,770,770,770,13
20231226,113100,56860639,770,770,770,770,0
20231226,113000,56860639,770,770,770,770,10
20231226,112900,56852939,770,770,770,770,4
20231226,112800,56849859,770,770,770,770,0
20231226,112700,56849859,770,770,770,770,0
20231226,112600,56849859,770,770,770,770,5
20231226,112500,56846009,768,768,768,768,0
20231226,112400,56846009,768,769,769,768,1100
20231226,112300,56001196,769,769,769,769,0
20231226,112200,56001196,769,769,769,769,0
20231226,112100,56001196,769,769,769,769,0
20231226,112000,56001196,769,769,769,769,0
20231226,111900,56001196,769,769,769,769,100
20231226,111800,55924296,770,770,770,770,1
20231226,111700,55923526,770,770,770,770,0
20231226,111600,55923526,770,770,770,770,1
20231226,111500,55922756,770,770,770,770,0
20231226,111400,55922756,770,770,770,770,300
20231226,111300,55691756,770,770,770,770,0
20231226,111200,55691756,770,770,770,770,0
20231226,111100,55691756,770,770,770,770,0
20231226,111000,55691756,770,770,770,770,0
20231226,110900,55691756,770,770,770,770,0
20231226,110800,55691756,770,770,770,770,0
20231226,110700,55691756,770,770,770,770,1005
20231226,110600,54917906,770,770,770,770,0
20231226,110500,54917906,770,770,770,770,0
20231226,110400,54917906,770,770,770,770,100
20231226,110300,54840906,770,770,770,770,120
20231226,110200,54748506,770,770,770,770,8
20231226,110100,54742346,768,768,768,768,1191
20231226,110000,53827658,770,770,770,770,0
20231226,105900,53827658,770,770,770,770,0
20231226,105800,53827658,770,770,770,770,0
20231226,105700,53827658,770,769,770,769,6000
20231226,105600,49208310,769,769,769,769,4
20231226,105500,49205234,769,769,769,769,0
20231226,105400,49205234,769,769,769,769,0
20231226,105300,49205234,769,769,769,769,0
20231226,105200,49205234,769,769,769,769,10
20231226,105100,49197544,769,768,769,768,343
20231226,105000,48934116,768,769,769,768,2691
20231226,104900,46867398,769,769,769,769,1
20231226,104800,46866629,769,770,770,769,2943
20231226,104700,44602818,770,769,770,769,470
20231226,104600,44241378,770,770,770,770,0
20231226,104500,44241378,770,770,770,770,50
20231226,104400,44202878,770,771,771,770,4585
20231226,104300,40672265,770,770,770,770,0
20231226,104200,40672265,770,770,770,770,2502
20231226,104100,38745725,770,773,773,770,9181
20231226,104000,31673556,774,774,774,774,39
20231226,103900,31643370,774,774,774,774,992
20231226,103800,30875562,774,774,774,774,249
20231226,103700,30682836,774,774,774,774,0
20231226,103600,30682836,774,774,774,774,0
20231226,103500,30682836,774,774,774,774,119
20231226,103400,30590730,773,773,773,773,1
20231226,103300,30589957,774,774,774,774,0
20231226,103200,30589957,774,774,774,774,0
20231226,103100,30589957,774,774,774,774,70
20231226,103000,30535777,774,774,774,774,200
20231226,102900,30380977,774,774,774,774,0
20231226,102800,30380977,774,774,774,774,100
20231226,102700,30303577,774,774,774,774,101
20231226,102600,30225403,771,771,771,771,0
20231226,102500,30225403,771,772,772,771,1332
20231226,102400,29198430,771,772,772,771,4000
20231226,102300,26114380,773,773,773,773,20
20231226,102200,26098920,773,773,773,773,50
20231226,102100,26060270,773,773,773,773,0
20231226,102000,26060270,773,773,773,773,30
20231226,101900,26037080,773,773,773,773,44
20231226,101800,26003068,771,771,771,771,0
20231226,101700,26003068,771,771,773,771,1025
20231226,101600,25212773,771,772,772,771,3000
20231226,101500,22899760,773,773,773,773,2
20231226,101400,22898214,773,773,773,773,0
20231226,101300,22898214,773,773,773,773,2
20231226,101200,22896668,774,774,774,774,0
20231226,101100,22896668,774,774,774,774,2
20231226,101000,22895120,775,775,775,775,0
20231226,100900,22895120,775,775,775,775,7
20231226,100800,22889695,775,775,775,775,0
20231226,100700,22889695,775,775,775,775,0
20231226,100600,22889695,775,775,775,775,0
20231226,100500,22889695,775,775,775,775,2
20231226,100400,22888145,775,775,775,775,0
20231226,100300,22888145,775,775,775,775,5
20231226,100200,22884270,771,772,772,771,80
20231226,100100,22822558,772,772,772,772,70
20231226,100000,22768518,772,772,772,772,0
20231226,095900,22768518,772,772,772,772,34
20231226,095800,22742270,772,772,772,772,1
20231226,095700,22741498,772,772,772,772,827
20231226,095600,22103054,772,772,772,772,300
20231226,095500,21871454,771,771,771,771,0
20231226,095400,21871454,771,771,771,771,0
20231226,095300,21871454,771,771,771,771,0
20231226,095200,21871454,771,771,771,771,0
20231226,095100,21871454,771,771,771,771,12
20231226,095000,21862202,775,775,775,775,0
20231226,094900,21862202,775,775,775,775,14
20231226,094800,21851352,775,775,775,775,5
20231226,094700,21847477,771,774,774,771,803
20231226,094600,21227284,775,775,775,775,0
20231226,094500,21227284,775,775,775,775,390
20231226,094400,20925034,775,775,775,775,0
20231226,094300,20925034,775,775,775,775,30
20231226,094200,20901784,775,775,775,775,0
20231226,094100,20901784,775,775,775,775,0
20231226,094000,20901784,775,775,775,775,6
20231226,093900,20897134,774,775,775,774,129
20231226,093800,20797286,775,775,775,775,1
20231226,093700,20796511,774,774,774,774,1575
20231226,093600,19577461,774,773,774,773,175
20231226,093500,19442182,773,773,773,773,10
20231226,093400,19434452,773,773,773,773,1
20231226,093300,19433679,773,773,773,773,31
20231226,093200,19409716,773,773,773,771,315
20231226,093100,19166821,772,772,772,772,100
20231226,093000,19089621,773,774,774,773,2
20231226,092900,19088074,775,775,775,775,0
20231226,092800,19088074,775,775,775,775,0
20231226,092700,19088074,775,775,775,775,1
20231226,092600,19087299,775,775,775,775,1
20231226,092500,19086524,775,775,775,775,0
20231226,092400,19086524,775,771,775,771,27
20231226,092300,19065703,771,776,776,771,239
20231226,092200,18881408,772,772,772,772,100
20231226,092100,18804208,776,776,776,776,0
20231226,092000,18804208,776,775,776,775,265
20231226,091900,18598789,775,775,775,775,0
20231226,091800,18598789,775,774,775,770,600
20231226,091700,18136279,770,777,777,770,8664
20231226,091600,11455663,777,778,778,777,36
20231226,091500,11427689,778,778,778,778,4
20231226,091400,11424577,778,778,778,778,180
20231226,091300,11284537,778,778,778,778,5
20231226,091200,11280647,778,778,778,778,29
20231226,091100,11258085,778,776,778,776,5264
20231226,091000,7173179,776,776,776,776,2000
20231226,090900,5621179,776,776,776,776,30
20231226,090800,5597899,776,776,776,776,0
20231226,090700,5597899,776,776,776,776,0
20231226,090600,5597899,776,776,776,776,3
20231226,090500,5595571,776,776,776,776,7000
20231226,090400,163571,776,776,776,776,5
20231226,090300,159691,774,776,776,774,18
20231226,090200,145750,776,776,776,775,149
20231226,090100,30264,776,776,776,776,10
20231226,090000,22504,776,776,776,776,29