stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185000,57984833,772,772,772,772,817
20231227,184900,57984833,772,772,772,772,0
20231227,184800,57984833,772,772,772,772,0
20231227,184700,57984833,772,772,772,772,0
20231227,184600,57984833,772,772,772,772,0
20231227,184500,57984833,772,772,772,772,0
20231227,184400,57984833,772,772,772,772,0
20231227,184300,57984833,772,772,772,772,0
20231227,184200,57984833,772,772,772,772,0
20231227,184100,57984833,772,772,772,772,0
20231227,184000,57984833,772,772,772,772,0
20231227,183900,57984833,772,772,772,772,0
20231227,183800,57984833,772,772,772,772,0
20231227,183700,57984833,772,772,772,772,0
20231227,183600,57984833,772,772,772,772,0
20231227,183500,57984833,772,772,772,772,0
20231227,183400,57984833,772,772,772,772,0
20231227,183300,57984833,772,772,772,772,0
20231227,183200,57984833,772,772,772,772,0
20231227,183100,57984833,772,772,772,772,0
20231227,183000,57984833,772,772,772,772,0
20231227,182900,57984833,772,772,772,772,0
20231227,182800,57984833,772,772,772,772,0
20231227,182700,57984833,772,772,772,772,0
20231227,182600,57984833,772,772,772,772,0
20231227,182500,57984833,772,772,772,772,0
20231227,182400,57984833,772,772,772,772,0
20231227,182300,57984833,772,772,772,772,0
20231227,182200,57984833,772,772,772,772,0
20231227,182100,57984833,772,772,772,772,0
20231227,182000,57984833,772,772,772,772,817
20231227,181900,57984833,772,772,772,772,0
20231227,181800,57984833,772,772,772,772,0
20231227,181700,57984833,772,772,772,772,0
20231227,181600,57984833,772,772,772,772,0
20231227,181500,57984833,772,772,772,772,0
20231227,181400,57984833,772,772,772,772,0
20231227,181300,57984833,772,772,772,772,0
20231227,181200,57984833,772,772,772,772,0
20231227,181100,57984833,772,772,772,772,0
20231227,181000,57984833,772,772,772,772,0
20231227,180900,57984833,772,772,772,772,0
20231227,180800,57984833,772,772,772,772,0
20231227,180700,57984833,772,772,772,772,0
20231227,180600,57984833,772,772,772,772,0
20231227,180500,57984833,772,772,772,772,0
20231227,180400,57984833,772,772,772,772,0
20231227,180300,57984833,772,772,772,772,0
20231227,180200,57984833,772,772,772,772,0
20231227,180100,57984833,772,772,772,772,0
20231227,180000,57984833,772,772,772,772,0
20231227,175900,57984833,772,772,772,772,0
20231227,175800,57984833,772,772,772,772,0
20231227,175700,57984833,772,772,772,772,0
20231227,175600,57984833,772,772,772,772,0
20231227,175500,57984833,772,772,772,772,0
20231227,175400,57984833,772,772,772,772,0
20231227,175300,57984833,772,772,772,772,0
20231227,175200,57984833,772,772,772,772,0
20231227,175100,57984833,772,772,772,772,0
20231227,175000,57984833,772,772,772,772,817
20231227,174900,57984833,772,772,772,772,0
20231227,174800,57984833,772,772,772,772,0
20231227,174700,57984833,772,772,772,772,0
20231227,174600,57984833,772,772,772,772,0
20231227,174500,57984833,772,772,772,772,0
20231227,174400,57984833,772,772,772,772,0
20231227,174300,57984833,772,772,772,772,0
20231227,174200,57984833,772,772,772,772,0
20231227,174100,57984833,772,772,772,772,0
20231227,174000,57984833,772,772,772,772,0
20231227,173900,57984833,772,772,772,772,0
20231227,173800,57984833,772,772,772,772,0
20231227,173700,57984833,772,772,772,772,0
20231227,173600,57984833,772,772,772,772,0
20231227,173500,57984833,772,772,772,772,0
20231227,173400,57984833,772,772,772,772,0
20231227,173300,57984833,772,772,772,772,0
20231227,173200,57984833,772,772,772,772,0
20231227,173100,57984833,772,772,772,772,0
20231227,173000,57984833,772,772,772,772,0
20231227,172900,57984833,772,772,772,772,0
20231227,172800,57984833,772,772,772,772,0
20231227,172700,57984833,772,772,772,772,0
20231227,172600,57984833,772,772,772,772,0
20231227,172500,57984833,772,772,772,772,0
20231227,172400,57984833,772,772,772,772,0
20231227,172300,57984833,772,772,772,772,0
20231227,172200,57984833,772,772,772,772,0
20231227,172100,57984833,772,772,772,772,0
20231227,172000,57984833,772,772,772,772,817
20231227,171900,57984833,772,772,772,772,0
20231227,171800,57984833,772,772,772,772,0
20231227,171700,57984833,772,772,772,772,0
20231227,171600,57984833,772,772,772,772,0
20231227,171500,57984833,772,772,772,772,0
20231227,171400,57984833,772,772,772,772,0
20231227,171300,57984833,772,772,772,772,0
20231227,171200,57984833,772,772,772,772,0
20231227,171100,57984833,772,772,772,772,0
20231227,171000,57984833,772,772,772,772,0
20231227,170900,57984833,772,772,772,772,0
20231227,170800,57984833,772,772,772,772,0
20231227,170700,57984833,772,772,772,772,0
20231227,170600,57984833,772,772,772,772,0
20231227,170500,57984833,772,772,772,772,0
20231227,170400,57984833,772,772,772,772,0
20231227,170300,57984833,772,772,772,772,0
20231227,170200,57984833,772,772,772,772,0
20231227,170100,57984833,772,772,772,772,0
20231227,170000,57984833,772,772,772,772,0
20231227,165900,57984833,772,772,772,772,0
20231227,165800,57984833,772,772,772,772,0
20231227,165700,57984833,772,772,772,772,0
20231227,165600,57984833,772,772,772,772,0
20231227,165500,57984833,772,772,772,772,0
20231227,165400,57984833,772,772,772,772,0
20231227,165300,57984833,772,772,772,772,0
20231227,165200,57984833,772,772,772,772,0
20231227,165100,57984833,772,772,772,772,0
20231227,165000,57984833,772,772,772,772,817
20231227,164900,57984833,772,772,772,772,0
20231227,164800,57984833,772,772,772,772,0
20231227,164700,57984833,772,772,772,772,0
20231227,164600,57984833,772,772,772,772,0
20231227,164500,57984833,772,772,772,772,0
20231227,164400,57984833,772,772,772,772,0
20231227,164300,57984833,772,772,772,772,0
20231227,164200,57984833,772,772,772,772,0
20231227,164100,57984833,772,772,772,772,0
20231227,164000,57984833,772,772,772,772,0
20231227,163900,57984833,772,772,772,772,0
20231227,163800,57984833,772,772,772,772,0
20231227,163700,57984833,772,772,772,772,0
20231227,163600,57984833,772,772,772,772,0
20231227,163500,57984833,772,772,772,772,0
20231227,163400,57984833,772,772,772,772,0
20231227,163300,57984833,772,772,772,772,0
20231227,163200,57984833,772,772,772,772,0
20231227,163100,57984833,772,772,772,772,0
20231227,163000,57984833,772,772,772,772,0
20231227,162900,57984833,772,772,772,772,0
20231227,162800,57984833,772,772,772,772,0
20231227,162700,57984833,772,772,772,772,0
20231227,162600,57984833,772,772,772,772,0
20231227,162500,57984833,772,772,772,772,0
20231227,162400,57984833,772,772,772,772,0
20231227,162300,57984833,772,772,772,772,0
20231227,162200,57984833,772,772,772,772,0
20231227,162100,57984833,772,772,772,772,0
20231227,162000,57984833,772,772,772,772,817
20231227,161900,57984833,772,772,772,772,0
20231227,161800,57984833,772,772,772,772,0
20231227,161700,57984833,772,772,772,772,0
20231227,161600,57984833,772,772,772,772,0
20231227,161500,57984833,772,772,772,772,0
20231227,161400,57984833,772,772,772,772,0
20231227,161300,57984833,772,772,772,772,0
20231227,161200,57984833,772,772,772,772,0
20231227,161100,57984833,772,772,772,772,0
20231227,161000,57984833,772,772,772,772,0
20231227,160900,57984833,772,772,772,772,0
20231227,160800,57984833,772,772,772,772,0
20231227,160700,57984833,772,772,772,772,0
20231227,160600,57984833,772,772,772,772,0
20231227,160500,57984833,772,772,772,772,0
20231227,160400,57984833,772,772,772,772,0
20231227,160300,57984833,772,772,772,772,0
20231227,160200,57984833,772,772,772,772,0
20231227,160100,57984833,772,772,772,772,0
20231227,160000,57984833,772,772,772,772,0
20231227,155900,57984833,772,772,772,772,0
20231227,155800,57984833,772,772,772,772,0
20231227,155700,57984833,772,772,772,772,0
20231227,155600,57984833,772,772,772,772,0
20231227,155500,57984833,772,772,772,772,0
20231227,155400,57984833,772,772,772,772,0
20231227,155300,57984833,772,772,772,772,0
20231227,155200,57984833,772,772,772,772,0
20231227,155100,57984833,772,772,772,772,0
20231227,155000,57984833,772,772,772,772,817
20231227,154900,57984833,772,772,772,772,0
20231227,154800,57984833,772,772,772,772,0
20231227,154700,57984833,772,772,772,772,0
20231227,154600,57984833,772,772,772,772,0
20231227,154500,57984833,772,772,772,772,0
20231227,154400,57984833,772,772,772,772,0
20231227,154300,57984833,772,772,772,772,0
20231227,154200,57984833,772,772,772,772,0
20231227,154100,57984833,772,772,772,772,0
20231227,154000,57984833,772,772,772,772,0
20231227,153900,57984833,772,772,772,772,0
20231227,153800,57984833,772,772,772,772,0
20231227,153700,57984833,772,772,772,772,0
20231227,153600,57984833,772,772,772,772,0
20231227,153500,57984833,772,772,772,772,0
20231227,153400,57984833,772,772,772,772,0
20231227,153300,57984833,772,772,772,772,0
20231227,153200,57984833,772,772,772,772,0
20231227,153100,57984833,772,772,772,772,0
20231227,153000,57984833,772,772,772,772,817
20231227,152900,57354109,771,771,771,771,0
20231227,152800,57354109,771,771,771,771,0
20231227,152700,57354109,771,771,771,771,0
20231227,152600,57354109,771,771,771,771,0
20231227,152500,57354109,771,771,771,771,0
20231227,152400,57354109,771,771,771,771,0
20231227,152300,57354109,771,771,771,771,0
20231227,152200,57354109,771,771,771,771,0
20231227,152100,57354109,771,771,771,771,0
20231227,152000,57354109,771,771,771,771,0
20231227,151900,57354109,771,772,772,771,446
20231227,151800,57010242,772,772,772,772,0
20231227,151700,57010242,772,772,772,772,0
20231227,151600,57010242,772,771,772,771,19
20231227,151500,56995588,771,771,771,771,13
20231227,151400,56985565,771,771,771,771,15
20231227,151300,56974000,771,771,771,771,2
20231227,151200,56972458,771,771,771,771,402
20231227,151100,56662516,771,771,771,771,2216
20231227,151000,54953980,772,772,772,772,40
20231227,150900,54923100,771,772,772,771,5015
20231227,150800,51056520,772,772,772,772,0
20231227,150700,51056520,772,772,772,772,1
20231227,150600,51055748,772,772,772,772,0
20231227,150500,51055748,772,772,772,772,0
20231227,150400,51055748,772,772,772,772,99
20231227,150300,50979320,772,772,772,772,0
20231227,150200,50979320,772,772,772,772,102
20231227,150100,50900576,772,772,772,772,0
20231227,150000,50900576,772,772,772,772,0
20231227,145900,50900576,772,772,772,772,500
20231227,145800,50514576,772,772,772,772,36
20231227,145700,50486784,772,772,772,772,42
20231227,145600,50454360,772,772,772,772,42
20231227,145500,50421936,771,772,772,771,15
20231227,145400,50410359,772,772,772,772,35
20231227,145300,50383339,772,772,772,772,1
20231227,145200,50382567,771,771,771,771,80
20231227,145100,50320887,772,772,772,772,42
20231227,145000,50288463,772,772,772,772,0
20231227,144900,50288463,772,772,772,772,0
20231227,144800,50288463,772,772,772,772,85
20231227,144700,50222843,773,773,773,773,498
20231227,144600,49837889,773,773,773,773,0
20231227,144500,49837889,773,773,773,773,0
20231227,144400,49837889,773,773,773,773,0
20231227,144300,49837889,773,773,773,773,1
20231227,144200,49837116,771,771,771,771,0
20231227,144100,49837116,771,771,771,771,0
20231227,144000,49837116,771,771,771,771,0
20231227,143900,49837116,771,771,771,771,0
20231227,143800,49837116,771,771,771,771,0
20231227,143700,49837116,771,771,771,771,300
20231227,143600,49605816,772,772,772,772,42
20231227,143500,49573392,771,772,772,771,1134
20231227,143400,48698424,772,772,772,772,52
20231227,143300,48658280,773,773,773,773,0
20231227,143200,48658280,773,773,773,773,0
20231227,143100,48658280,773,773,773,773,42
20231227,143000,48625814,773,773,773,773,0
20231227,142900,48625814,773,773,773,773,43
20231227,142800,48592575,773,773,773,773,1
20231227,142700,48591802,772,772,772,772,0
20231227,142600,48591802,772,772,772,772,55
20231227,142500,48549342,773,773,773,773,0
20231227,142400,48549342,773,773,773,773,0
20231227,142300,48549342,773,773,773,773,0
20231227,142200,48549342,773,773,773,773,50
20231227,142100,48510692,773,773,773,773,43
20231227,142000,48477453,772,772,772,772,0
20231227,141900,48477453,772,772,772,772,0
20231227,141800,48477453,772,772,772,772,0
20231227,141700,48477453,772,772,772,772,0
20231227,141600,48477453,772,773,773,772,68
20231227,141500,48424914,773,773,773,773,0
20231227,141400,48424914,773,773,773,773,1
20231227,141300,48424141,773,773,773,773,0
20231227,141200,48424141,773,773,773,773,2
20231227,141100,48422595,771,772,772,771,3300
20231227,141000,45877936,773,773,773,773,0
20231227,140900,45877936,773,772,773,772,102
20231227,140800,45799190,772,772,772,772,3300
20231227,140700,43251590,773,773,773,773,0
20231227,140600,43251590,773,773,773,773,43
20231227,140500,43218351,773,773,773,773,0
20231227,140400,43218351,773,773,773,773,0
20231227,140300,43218351,773,773,773,773,0
20231227,140200,43218351,773,773,773,773,0
20231227,140100,43218351,773,773,773,773,43
20231227,140000,43185112,772,772,772,772,2316
20231227,135900,41397160,773,773,773,773,10
20231227,135800,41389430,773,773,773,773,42
20231227,135700,41356964,773,773,773,773,0
20231227,135600,41356964,773,773,773,773,0
20231227,135500,41356964,773,773,773,773,0
20231227,135400,41356964,773,773,773,773,0
20231227,135300,41356964,773,773,773,773,500
20231227,135200,40970464,773,773,773,773,0
20231227,135100,40970464,773,773,773,773,126
20231227,135000,40873066,773,773,773,773,55
20231227,134900,40830551,773,773,773,773,0
20231227,134800,40830551,773,773,773,773,0
20231227,134700,40830551,773,773,773,773,5
20231227,134600,40826686,773,773,773,773,0
20231227,134500,40826686,773,773,773,773,0
20231227,134400,40826686,773,773,773,773,1
20231227,134300,40825913,773,773,773,773,55
20231227,134200,40783398,773,773,773,773,0
20231227,134100,40783398,773,773,773,773,0
20231227,134000,40783398,773,773,773,773,0
20231227,133900,40783398,773,773,773,773,0
20231227,133800,40783398,773,773,773,773,0
20231227,133700,40783398,773,773,773,773,100
20231227,133600,40706098,773,773,773,773,42
20231227,133500,40673632,773,773,773,773,0
20231227,133400,40673632,773,773,773,773,0
20231227,133300,40673632,773,773,773,773,3
20231227,133200,40671313,773,773,773,773,47
20231227,133100,40634982,774,774,774,774,43
20231227,133000,40601700,774,774,774,774,43
20231227,132900,40568418,773,773,773,773,0
20231227,132800,40568418,773,773,773,773,0
20231227,132700,40568418,773,773,773,773,0
20231227,132600,40568418,773,773,773,773,3
20231227,132500,40566099,774,774,774,774,0
20231227,132400,40566099,774,774,774,774,7
20231227,132300,40560681,774,774,774,774,7
20231227,132200,40555263,772,772,772,772,420
20231227,132100,40231023,773,773,773,773,180
20231227,132000,40091883,774,774,774,774,0
20231227,131900,40091883,774,774,774,774,0
20231227,131800,40091883,774,774,774,774,0
20231227,131700,40091883,774,774,774,774,0
20231227,131600,40091883,774,774,774,774,0
20231227,131500,40091883,774,772,774,772,698
20231227,131400,39553007,773,773,773,773,0
20231227,131300,39553007,773,773,773,773,1
20231227,131200,39552234,773,773,773,773,0
20231227,131100,39552234,773,773,773,773,4
20231227,131000,39549142,773,773,773,773,1
20231227,130900,39548369,773,773,773,773,60
20231227,130800,39501989,773,774,774,773,1371
20231227,130700,38442196,774,774,774,774,356
20231227,130600,38166652,774,774,774,774,53
20231227,130500,38125630,773,773,773,773,70
20231227,130400,38071520,773,773,773,773,0
20231227,130300,38071520,773,773,773,773,900
20231227,130200,37375820,774,774,774,774,0
20231227,130100,37375820,774,774,774,774,129
20231227,130000,37275974,774,774,774,774,0
20231227,125900,37275974,774,774,774,774,0
20231227,125800,37275974,774,774,774,774,132
20231227,125700,37173806,774,774,774,774,647
20231227,125600,36673028,775,775,775,775,2
20231227,125500,36671478,774,774,774,774,0
20231227,125400,36671478,774,774,774,774,0
20231227,125300,36671478,774,774,774,774,0
20231227,125200,36671478,774,774,774,774,0
20231227,125100,36671478,774,774,774,774,628
20231227,125000,36185406,775,775,775,775,2293
20231227,124900,34408331,775,775,775,775,0
20231227,124800,34408331,775,775,775,775,0
20231227,124700,34408331,775,775,775,775,1
20231227,124600,34407556,775,775,775,775,0
20231227,124500,34407556,775,775,775,775,0
20231227,124400,34407556,775,775,775,775,0
20231227,124300,34407556,775,775,775,775,0
20231227,124200,34407556,775,775,775,775,0
20231227,124100,34407556,775,775,775,775,42
20231227,124000,34375006,775,775,775,775,0
20231227,123900,34375006,775,775,775,775,0
20231227,123800,34375006,775,775,775,775,0
20231227,123700,34375006,775,775,775,775,0
20231227,123600,34375006,775,775,775,775,42
20231227,123500,34342456,774,774,774,774,0
20231227,123400,34342456,774,774,774,774,1500
20231227,123300,33181456,774,774,774,774,1
20231227,123200,33180682,775,775,775,775,0
20231227,123100,33180682,775,775,775,775,43
20231227,123000,33147357,775,775,775,775,0
20231227,122900,33147357,775,775,775,775,0
20231227,122800,33147357,775,775,775,775,0
20231227,122700,33147357,775,775,775,775,1
20231227,122600,33146582,775,775,775,775,43
20231227,122500,33113257,775,775,775,775,1
20231227,122400,33112482,774,774,774,774,0
20231227,122300,33112482,774,774,774,774,0
20231227,122200,33112482,774,774,774,774,300
20231227,122100,32880282,775,775,775,775,43
20231227,122000,32846957,775,775,775,775,0
20231227,121900,32846957,775,775,775,775,0
20231227,121800,32846957,775,775,775,775,0
20231227,121700,32846957,775,775,775,775,0
20231227,121600,32846957,775,775,775,775,43
20231227,121500,32813632,774,774,774,774,0
20231227,121400,32813632,774,774,774,774,38
20231227,121300,32784220,775,775,775,775,0
20231227,121200,32784220,775,775,775,775,0
20231227,121100,32784220,775,775,775,775,59
20231227,121000,32738495,775,775,775,775,0
20231227,120900,32738495,775,775,775,775,43
20231227,120800,32705170,775,775,775,775,0
20231227,120700,32705170,775,775,775,775,0
20231227,120600,32705170,775,775,775,775,0
20231227,120500,32705170,775,775,775,775,0
20231227,120400,32705170,775,775,775,775,0
20231227,120300,32705170,775,775,775,775,0
20231227,120200,32705170,775,775,775,775,0
20231227,120100,32705170,775,775,775,775,43
20231227,120000,32671845,775,775,775,775,40
20231227,115900,32640845,775,775,775,775,0
20231227,115800,32640845,775,775,775,775,9
20231227,115700,32633870,775,775,775,775,0
20231227,115600,32633870,775,775,775,775,42
20231227,115500,32601320,775,775,775,775,0
20231227,115400,32601320,775,775,775,775,38
20231227,115300,32571870,775,775,775,775,0
20231227,115200,32571870,775,778,778,775,6761
20231227,115100,27331947,777,777,777,777,0
20231227,115000,27331947,777,777,777,777,50
20231227,114900,27293097,777,777,777,777,100
20231227,114800,27215397,777,777,777,777,0
20231227,114700,27215397,777,778,780,777,1001
20231227,114600,26437575,777,777,777,777,5
20231227,114500,26433690,777,777,777,777,0
20231227,114400,26433690,777,777,777,777,600
20231227,114300,25967490,777,779,779,777,1000
20231227,114200,25189956,779,778,779,778,2814
20231227,114100,22998776,778,778,778,778,42
20231227,114000,22966100,777,777,777,777,0
20231227,113900,22966100,777,777,777,777,1216
20231227,113800,22021268,777,777,777,777,0
20231227,113700,22021268,777,777,777,777,0
20231227,113600,22021268,777,777,777,777,42
20231227,113500,21988634,776,776,776,776,219
20231227,113400,21818690,776,776,776,776,0
20231227,113300,21818690,776,776,776,776,86
20231227,113200,21751954,776,776,776,776,200
20231227,113100,21596754,776,776,776,776,0
20231227,113000,21596754,776,776,776,776,0
20231227,112900,21596754,776,776,776,776,0
20231227,112800,21596754,776,776,776,776,0
20231227,112700,21596754,776,776,776,776,0
20231227,112600,21596754,776,776,776,776,0
20231227,112500,21596754,776,776,776,776,0
20231227,112400,21596754,776,776,776,776,0
20231227,112300,21596754,776,776,776,776,0
20231227,112200,21596754,776,776,776,776,0
20231227,112100,21596754,776,776,776,776,43
20231227,112000,21563386,776,776,776,776,0
20231227,111900,21563386,776,776,776,776,0
20231227,111800,21563386,776,776,776,776,43
20231227,111700,21530018,775,775,775,775,43
20231227,111600,21496693,775,775,775,775,500
20231227,111500,21109193,775,775,775,775,1
20231227,111400,21108418,776,776,776,776,0
20231227,111300,21108418,776,776,776,776,5
20231227,111200,21104538,776,776,776,776,20
20231227,111100,21089018,776,776,776,776,43
20231227,111000,21055650,776,776,776,776,8
20231227,110900,21049442,776,776,776,776,0
20231227,110800,21049442,776,776,776,776,3
20231227,110700,21047114,776,776,776,776,1041
20231227,110600,20239298,776,776,776,776,219
20231227,110500,20069354,776,776,776,776,85
20231227,110400,20003394,776,775,776,775,2421
20231227,110300,18127002,775,775,775,775,0
20231227,110200,18127002,775,775,775,775,0
20231227,110100,18127002,775,775,775,775,0
20231227,110000,18127002,775,775,775,775,33
20231227,105900,18101427,775,775,775,775,1000
20231227,105800,17326427,775,775,775,775,79
20231227,105700,17265202,774,774,774,774,0
20231227,105600,17265202,774,774,774,774,0
20231227,105500,17265202,774,774,774,774,0
20231227,105400,17265202,774,774,774,774,0
20231227,105300,17265202,774,774,774,774,499
20231227,105200,16878976,775,775,775,775,0
20231227,105100,16878976,775,775,775,775,42
20231227,105000,16846426,774,775,775,774,269
20231227,104900,16638178,775,775,775,775,0
20231227,104800,16638178,775,774,775,774,77
20231227,104700,16578504,775,775,775,775,0
20231227,104600,16578504,775,775,775,775,0
20231227,104500,16578504,775,775,775,775,11
20231227,104400,16569979,775,775,775,775,64
20231227,104300,16520379,775,774,775,774,9231
20231227,104200,9366543,774,774,774,774,0
20231227,104100,9366543,774,774,774,774,0
20231227,104000,9366543,774,774,774,774,0
20231227,103900,9366543,774,773,774,773,1242
20231227,103800,8406476,772,773,773,772,2130
20231227,103700,6761986,773,773,773,773,0
20231227,103600,6761986,773,773,773,773,42
20231227,103500,6729520,773,773,773,773,0
20231227,103400,6729520,773,773,773,773,1000
20231227,103300,5956520,773,773,773,773,471
20231227,103200,5592437,773,773,773,773,0
20231227,103100,5592437,773,773,773,773,0
20231227,103000,5592437,773,773,773,773,0
20231227,102900,5592437,773,773,773,773,0
20231227,102800,5592437,773,773,773,773,28
20231227,102700,5570793,773,773,773,773,1
20231227,102600,5570020,772,772,772,772,20
20231227,102500,5554580,772,772,772,772,50
20231227,102400,5515980,772,772,772,772,200
20231227,102300,5361580,773,773,773,773,0
20231227,102200,5361580,773,773,773,773,10
20231227,102100,5353850,773,773,773,773,15
20231227,102000,5342255,773,773,773,773,0
20231227,101900,5342255,773,772,773,772,154
20231227,101800,5223313,773,773,773,773,0
20231227,101700,5223313,773,773,773,773,0
20231227,101600,5223313,773,773,773,773,0
20231227,101500,5223313,773,773,773,773,0
20231227,101400,5223313,773,773,773,773,8
20231227,101300,5217129,773,773,773,773,0
20231227,101200,5217129,773,773,773,773,0
20231227,101100,5217129,773,773,773,773,0
20231227,101000,5217129,773,773,773,773,0
20231227,100900,5217129,773,773,773,773,0
20231227,100800,5217129,773,774,774,773,20
20231227,100700,5201659,774,774,774,774,0
20231227,100600,5201659,774,774,774,774,0
20231227,100500,5201659,774,774,774,774,0
20231227,100400,5201659,774,774,774,774,26
20231227,100300,5181535,774,774,774,774,0
20231227,100200,5181535,774,774,774,774,0
20231227,100100,5181535,774,774,774,774,5
20231227,100000,5177665,772,772,772,772,378
20231227,095900,4885849,772,772,772,772,20
20231227,095800,4870409,772,772,772,772,0
20231227,095700,4870409,772,772,772,772,0
20231227,095600,4870409,772,772,772,772,2
20231227,095500,4868865,771,771,771,771,0
20231227,095400,4868865,771,771,771,771,8
20231227,095300,4862697,773,773,773,773,0
20231227,095200,4862697,773,773,773,773,0
20231227,095100,4862697,773,773,773,773,0
20231227,095000,4862697,773,773,773,773,0
20231227,094900,4862697,773,773,773,773,11
20231227,094800,4854194,773,773,773,773,0
20231227,094700,4854194,773,773,773,773,0
20231227,094600,4854194,773,773,773,773,0
20231227,094500,4854194,773,773,773,773,4
20231227,094400,4851102,774,774,774,774,0
20231227,094300,4851102,774,774,774,774,0
20231227,094200,4851102,774,771,774,771,42
20231227,094100,4818717,771,771,771,771,2
20231227,094000,4817175,771,771,771,771,0
20231227,093900,4817175,771,771,771,771,0
20231227,093800,4817175,771,771,771,771,85
20231227,093700,4751640,771,771,771,771,1
20231227,093600,4750869,771,771,771,771,21
20231227,093500,4734678,772,770,772,770,1006
20231227,093400,3960046,771,771,771,771,612
20231227,093300,3488194,771,772,772,771,45
20231227,093200,3453462,772,772,772,772,2
20231227,093100,3451918,772,772,772,772,9
20231227,093000,3444970,772,771,772,770,1005
20231227,092900,2670855,772,772,772,772,255
20231227,092800,2473995,771,771,771,771,93
20231227,092700,2402292,773,773,773,773,0
20231227,092600,2402292,773,773,773,772,53
20231227,092500,2361366,772,772,772,772,5
20231227,092400,2357506,772,772,772,771,816
20231227,092300,1728259,773,773,773,773,43
20231227,092200,1695020,774,774,774,774,0
20231227,092100,1695020,774,774,774,774,0
20231227,092000,1695020,774,774,774,774,0
20231227,091900,1695020,774,774,774,774,0
20231227,091800,1695020,774,774,774,774,0
20231227,091700,1695020,774,774,774,774,0
20231227,091600,1695020,774,774,774,774,1
20231227,091500,1694246,771,771,771,771,0
20231227,091400,1694246,771,771,771,771,340
20231227,091300,1432106,770,770,770,770,0
20231227,091200,1432106,770,772,772,770,724
20231227,091100,874082,774,774,774,774,0
20231227,091000,874082,774,774,774,774,0
20231227,090900,874082,774,774,774,774,1
20231227,090800,873308,772,772,772,772,0
20231227,090700,873308,772,772,772,772,0
20231227,090600,873308,772,772,772,772,0
20231227,090500,873308,772,772,772,772,1
20231227,090400,872536,773,773,773,773,0
20231227,090300,872536,773,773,773,773,0
20231227,090200,872536,773,773,773,773,281
20231227,090100,655323,773,773,773,773,46
20231227,090000,619765,773,767,773,767,808