stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185800,38562763,729,729,729,729,400
20231227,185700,38562763,729,729,729,729,0
20231227,185600,38562763,729,729,729,729,0
20231227,185500,38562763,729,729,729,729,0
20231227,185400,38562763,729,729,729,729,0
20231227,185300,38562763,729,729,729,729,0
20231227,185200,38562763,729,729,729,729,0
20231227,185100,38562763,729,729,729,729,0
20231227,185000,38562763,729,729,729,729,0
20231227,184900,38562763,729,729,729,729,0
20231227,184800,38562763,729,729,729,729,0
20231227,184700,38562763,729,729,729,729,0
20231227,184600,38562763,729,729,729,729,0
20231227,184500,38562763,729,729,729,729,0
20231227,184400,38562763,729,729,729,729,0
20231227,184300,38562763,729,729,729,729,0
20231227,184200,38562763,729,729,729,729,0
20231227,184100,38562763,729,729,729,729,0
20231227,184000,38562763,729,729,729,729,0
20231227,183900,38562763,729,729,729,729,0
20231227,183800,38562763,729,729,729,729,0
20231227,183700,38562763,729,729,729,729,0
20231227,183600,38562763,729,729,729,729,0
20231227,183500,38562763,729,729,729,729,0
20231227,183400,38562763,729,729,729,729,0
20231227,183300,38562763,729,729,729,729,0
20231227,183200,38562763,729,729,729,729,0
20231227,183100,38562763,729,729,729,729,0
20231227,183000,38562763,729,729,729,729,0
20231227,182900,38562763,729,729,729,729,0
20231227,182800,38562763,729,729,729,729,400
20231227,182700,38562763,729,729,729,729,0
20231227,182600,38562763,729,729,729,729,0
20231227,182500,38562763,729,729,729,729,0
20231227,182400,38562763,729,729,729,729,0
20231227,182300,38562763,729,729,729,729,0
20231227,182200,38562763,729,729,729,729,0
20231227,182100,38562763,729,729,729,729,0
20231227,182000,38562763,729,729,729,729,0
20231227,181900,38562763,729,729,729,729,0
20231227,181800,38562763,729,729,729,729,0
20231227,181700,38562763,729,729,729,729,0
20231227,181600,38562763,729,729,729,729,0
20231227,181500,38562763,729,729,729,729,0
20231227,181400,38562763,729,729,729,729,0
20231227,181300,38562763,729,729,729,729,0
20231227,181200,38562763,729,729,729,729,0
20231227,181100,38562763,729,729,729,729,0
20231227,181000,38562763,729,729,729,729,0
20231227,180900,38562763,729,729,729,729,0
20231227,180800,38562763,729,729,729,729,0
20231227,180700,38562763,729,729,729,729,0
20231227,180600,38562763,729,729,729,729,0
20231227,180500,38562763,729,729,729,729,0
20231227,180400,38562763,729,729,729,729,0
20231227,180300,38562763,729,729,729,729,0
20231227,180200,38562763,729,729,729,729,0
20231227,180100,38562763,729,729,729,729,0
20231227,180000,38562763,729,729,729,729,0
20231227,175900,38562763,729,729,729,729,0
20231227,175800,38562763,729,729,729,729,400
20231227,175700,38562763,729,729,729,729,0
20231227,175600,38562763,729,729,729,729,0
20231227,175500,38562763,729,729,729,729,0
20231227,175400,38562763,729,729,729,729,0
20231227,175300,38562763,729,729,729,729,0
20231227,175200,38562763,729,729,729,729,0
20231227,175100,38562763,729,729,729,729,0
20231227,175000,38562763,729,729,729,729,0
20231227,174900,38562763,729,729,729,729,0
20231227,174800,38562763,729,729,729,729,0
20231227,174700,38562763,729,729,729,729,0
20231227,174600,38562763,729,729,729,729,0
20231227,174500,38562763,729,729,729,729,0
20231227,174400,38562763,729,729,729,729,0
20231227,174300,38562763,729,729,729,729,0
20231227,174200,38562763,729,729,729,729,0
20231227,174100,38562763,729,729,729,729,0
20231227,174000,38562763,729,729,729,729,0
20231227,173900,38562763,729,729,729,729,0
20231227,173800,38562763,729,729,729,729,0
20231227,173700,38562763,729,729,729,729,0
20231227,173600,38562763,729,729,729,729,0
20231227,173500,38562763,729,729,729,729,0
20231227,173400,38562763,729,729,729,729,0
20231227,173300,38562763,729,729,729,729,0
20231227,173200,38562763,729,729,729,729,0
20231227,173100,38562763,729,729,729,729,0
20231227,173000,38562763,729,729,729,729,0
20231227,172900,38562763,729,729,729,729,0
20231227,172800,38562763,729,729,729,729,400
20231227,172700,38562763,729,729,729,729,0
20231227,172600,38562763,729,729,729,729,0
20231227,172500,38562763,729,729,729,729,0
20231227,172400,38562763,729,729,729,729,0
20231227,172300,38562763,729,729,729,729,0
20231227,172200,38562763,729,729,729,729,0
20231227,172100,38562763,729,729,729,729,0
20231227,172000,38562763,729,729,729,729,0
20231227,171900,38562763,729,729,729,729,0
20231227,171800,38562763,729,729,729,729,0
20231227,171700,38562763,729,729,729,729,0
20231227,171600,38562763,729,729,729,729,0
20231227,171500,38562763,729,729,729,729,0
20231227,171400,38562763,729,729,729,729,0
20231227,171300,38562763,729,729,729,729,0
20231227,171200,38562763,729,729,729,729,0
20231227,171100,38562763,729,729,729,729,0
20231227,171000,38562763,729,729,729,729,0
20231227,170900,38562763,729,729,729,729,0
20231227,170800,38562763,729,729,729,729,0
20231227,170700,38562763,729,729,729,729,0
20231227,170600,38562763,729,729,729,729,0
20231227,170500,38562763,729,729,729,729,0
20231227,170400,38562763,729,729,729,729,0
20231227,170300,38562763,729,729,729,729,0
20231227,170200,38562763,729,729,729,729,0
20231227,170100,38562763,729,729,729,729,0
20231227,170000,38562763,729,729,729,729,0
20231227,165900,38562763,729,729,729,729,0
20231227,165800,38562763,729,729,729,729,400
20231227,165700,38562763,729,729,729,729,0
20231227,165600,38562763,729,729,729,729,0
20231227,165500,38562763,729,729,729,729,0
20231227,165400,38562763,729,729,729,729,0
20231227,165300,38562763,729,729,729,729,0
20231227,165200,38562763,729,729,729,729,0
20231227,165100,38562763,729,729,729,729,0
20231227,165000,38562763,729,729,729,729,0
20231227,164900,38562763,729,729,729,729,0
20231227,164800,38562763,729,729,729,729,0
20231227,164700,38562763,729,729,729,729,0
20231227,164600,38562763,729,729,729,729,0
20231227,164500,38562763,729,729,729,729,0
20231227,164400,38562763,729,729,729,729,0
20231227,164300,38562763,729,729,729,729,0
20231227,164200,38562763,729,729,729,729,0
20231227,164100,38562763,729,729,729,729,0
20231227,164000,38562763,729,729,729,729,0
20231227,163900,38562763,729,729,729,729,0
20231227,163800,38562763,729,729,729,729,0
20231227,163700,38562763,729,729,729,729,0
20231227,163600,38562763,729,729,729,729,0
20231227,163500,38562763,729,729,729,729,0
20231227,163400,38562763,729,729,729,729,0
20231227,163300,38562763,729,729,729,729,0
20231227,163200,38562763,729,729,729,729,0
20231227,163100,38562763,729,729,729,729,0
20231227,163000,38562763,729,729,729,729,0
20231227,162900,38562763,729,729,729,729,0
20231227,162800,38562763,729,729,729,729,400
20231227,162700,38562763,729,729,729,729,0
20231227,162600,38562763,729,729,729,729,0
20231227,162500,38562763,729,729,729,729,0
20231227,162400,38562763,729,729,729,729,0
20231227,162300,38562763,729,729,729,729,0
20231227,162200,38562763,729,729,729,729,0
20231227,162100,38562763,729,729,729,729,0
20231227,162000,38562763,729,729,729,729,0
20231227,161900,38562763,729,729,729,729,0
20231227,161800,38562763,729,729,729,729,0
20231227,161700,38562763,729,729,729,729,0
20231227,161600,38562763,729,729,729,729,0
20231227,161500,38562763,729,729,729,729,0
20231227,161400,38562763,729,729,729,729,0
20231227,161300,38562763,729,729,729,729,0
20231227,161200,38562763,729,729,729,729,0
20231227,161100,38562763,729,729,729,729,0
20231227,161000,38562763,729,729,729,729,0
20231227,160900,38562763,729,729,729,729,0
20231227,160800,38562763,729,729,729,729,0
20231227,160700,38562763,729,729,729,729,0
20231227,160600,38562763,729,729,729,729,0
20231227,160500,38562763,729,729,729,729,0
20231227,160400,38562763,729,729,729,729,0
20231227,160300,38562763,729,729,729,729,0
20231227,160200,38562763,729,729,729,729,0
20231227,160100,38562763,729,729,729,729,0
20231227,160000,38562763,729,729,729,729,0
20231227,155900,38562763,729,729,729,729,0
20231227,155800,38562763,729,729,729,729,400
20231227,155700,38562763,729,729,729,729,0
20231227,155600,38562763,729,729,729,729,0
20231227,155500,38562763,729,729,729,729,0
20231227,155400,38562763,729,729,729,729,0
20231227,155300,38562763,729,729,729,729,0
20231227,155200,38562763,729,729,729,729,0
20231227,155100,38562763,729,729,729,729,0
20231227,155000,38562763,729,729,729,729,0
20231227,154900,38562763,729,729,729,729,0
20231227,154800,38562763,729,729,729,729,0
20231227,154700,38562763,729,729,729,729,0
20231227,154600,38562763,729,729,729,729,0
20231227,154500,38562763,729,729,729,729,0
20231227,154400,38562763,729,729,729,729,0
20231227,154300,38562763,729,729,729,729,0
20231227,154200,38562763,729,729,729,729,0
20231227,154100,38562763,729,729,729,729,0
20231227,154000,38562763,729,729,729,729,0
20231227,153900,38562763,729,729,729,729,0
20231227,153800,38562763,729,729,729,729,0
20231227,153700,38562763,729,729,729,729,0
20231227,153600,38562763,729,729,729,729,0
20231227,153500,38562763,729,729,729,729,0
20231227,153400,38562763,729,729,729,729,0
20231227,153300,38562763,729,729,729,729,0
20231227,153200,38562763,729,729,729,729,0
20231227,153100,38562763,729,729,729,729,0
20231227,153000,38562763,729,729,729,729,400
20231227,152900,38271163,737,737,737,737,0
20231227,152800,38271163,737,737,737,737,0
20231227,152700,38271163,737,737,737,737,0
20231227,152600,38271163,737,737,737,737,0
20231227,152500,38271163,737,737,737,737,0
20231227,152400,38271163,737,737,737,737,0
20231227,152300,38271163,737,737,737,737,0
20231227,152200,38271163,737,737,737,737,0
20231227,152100,38271163,737,737,737,737,0
20231227,152000,38271163,737,737,737,737,0
20231227,151900,38271163,737,737,737,737,0
20231227,151800,38271163,737,737,737,737,0
20231227,151700,38271163,737,737,737,737,0
20231227,151600,38271163,737,737,737,737,0
20231227,151500,38271163,737,737,737,737,0
20231227,151400,38271163,737,737,737,737,0
20231227,151300,38271163,737,737,737,737,18
20231227,151200,38257897,738,738,738,738,0
20231227,151100,38257897,738,738,738,738,0
20231227,151000,38257897,738,737,738,737,23
20231227,150900,38240928,738,738,738,738,0
20231227,150800,38240928,738,738,738,738,0
20231227,150700,38240928,738,738,738,738,0
20231227,150600,38240928,738,738,738,738,1
20231227,150500,38240190,740,740,740,740,0
20231227,150400,38240190,740,740,740,740,0
20231227,150300,38240190,740,740,740,740,0
20231227,150200,38240190,740,734,740,734,114
20231227,150100,38156175,733,728,733,728,1788
20231227,150000,36850421,729,729,729,729,0
20231227,145900,36850421,729,729,729,729,5
20231227,145800,36846776,729,729,729,729,1
20231227,145700,36846047,729,729,729,729,0
20231227,145600,36846047,729,729,729,729,1
20231227,145500,36845318,723,728,728,723,5000
20231227,145400,33227504,729,729,729,729,0
20231227,145300,33227504,729,729,729,729,0
20231227,145200,33227504,729,729,729,729,0
20231227,145100,33227504,729,729,729,729,2
20231227,145000,33226046,729,729,729,729,0
20231227,144900,33226046,729,729,729,729,0
20231227,144800,33226046,729,729,729,729,0
20231227,144700,33226046,729,729,729,729,0
20231227,144600,33226046,729,729,729,729,0
20231227,144500,33226046,729,729,729,729,0
20231227,144400,33226046,729,729,729,729,0
20231227,144300,33226046,729,729,729,729,0
20231227,144200,33226046,729,729,729,729,0
20231227,144100,33226046,729,729,729,729,0
20231227,144000,33226046,729,729,729,729,0
20231227,143900,33226046,729,729,729,729,0
20231227,143800,33226046,729,729,729,729,0
20231227,143700,33226046,729,729,729,729,12
20231227,143600,33217298,729,729,729,729,12
20231227,143500,33208550,729,729,729,729,3
20231227,143400,33206363,729,729,729,729,3
20231227,143300,33204176,729,729,729,729,0
20231227,143200,33204176,729,729,729,729,4
20231227,143100,33201260,729,729,729,729,0
20231227,143000,33201260,729,729,729,729,0
20231227,142900,33201260,729,729,729,729,0
20231227,142800,33201260,729,729,729,729,0
20231227,142700,33201260,729,729,729,729,0
20231227,142600,33201260,729,729,729,729,0
20231227,142500,33201260,729,729,729,729,0
20231227,142400,33201260,729,729,729,729,0
20231227,142300,33201260,729,729,729,729,88
20231227,142200,33137108,728,728,728,728,0
20231227,142100,33137108,728,728,728,728,0
20231227,142000,33137108,728,728,728,728,0
20231227,141900,33137108,728,728,728,728,0
20231227,141800,33137108,728,728,728,728,0
20231227,141700,33137108,728,728,728,728,0
20231227,141600,33137108,728,728,728,728,0
20231227,141500,33137108,728,728,728,728,0
20231227,141400,33137108,728,728,728,728,0
20231227,141300,33137108,728,728,728,728,0
20231227,141200,33137108,728,728,728,728,0
20231227,141100,33137108,728,728,728,728,0
20231227,141000,33137108,728,728,728,728,12
20231227,140900,33128372,728,728,728,728,0
20231227,140800,33128372,728,728,728,728,0
20231227,140700,33128372,728,728,728,728,0
20231227,140600,33128372,728,728,728,728,0
20231227,140500,33128372,728,728,728,728,451
20231227,140400,32800044,729,729,729,729,0
20231227,140300,32800044,729,729,729,729,0
20231227,140200,32800044,729,729,729,729,0
20231227,140100,32800044,729,729,729,729,0
20231227,140000,32800044,729,729,729,729,200
20231227,135900,32654244,729,729,729,729,0
20231227,135800,32654244,729,729,729,729,0
20231227,135700,32654244,729,729,729,729,0
20231227,135600,32654244,729,729,729,729,0
20231227,135500,32654244,729,729,729,729,0
20231227,135400,32654244,729,729,729,729,0
20231227,135300,32654244,729,729,729,729,0
20231227,135200,32654244,729,729,729,729,0
20231227,135100,32654244,729,729,729,729,2
20231227,135000,32652786,728,728,728,728,20
20231227,134900,32638226,729,729,729,729,0
20231227,134800,32638226,729,729,729,729,0
20231227,134700,32638226,729,729,729,729,0
20231227,134600,32638226,729,729,729,729,0
20231227,134500,32638226,729,729,729,729,0
20231227,134400,32638226,729,729,729,729,0
20231227,134300,32638226,729,729,729,729,0
20231227,134200,32638226,729,729,729,729,0
20231227,134100,32638226,729,729,729,729,3
20231227,134000,32636039,729,729,729,729,0
20231227,133900,32636039,729,729,729,729,0
20231227,133800,32636039,729,729,729,729,0
20231227,133700,32636039,729,729,729,729,5
20231227,133600,32632394,729,729,729,729,700
20231227,133500,32122094,729,729,729,729,0
20231227,133400,32122094,729,729,729,729,0
20231227,133300,32122094,729,729,729,729,22
20231227,133200,32106056,729,729,729,729,0
20231227,133100,32106056,729,729,729,729,0
20231227,133000,32106056,729,729,729,729,0
20231227,132900,32106056,729,728,729,728,6
20231227,132800,32101684,729,729,729,729,0
20231227,132700,32101684,729,729,729,729,0
20231227,132600,32101684,729,729,729,729,0
20231227,132500,32101684,729,729,729,729,0
20231227,132400,32101684,729,729,729,729,0
20231227,132300,32101684,729,729,729,729,0
20231227,132200,32101684,729,729,729,729,0
20231227,132100,32101684,729,729,729,729,0
20231227,132000,32101684,729,729,729,729,0
20231227,131900,32101684,729,729,729,729,9
20231227,131800,32095123,729,729,729,729,0
20231227,131700,32095123,729,729,729,729,1
20231227,131600,32094394,728,728,729,728,4231
20231227,131500,29012226,729,729,729,729,0
20231227,131400,29012226,729,729,729,729,0
20231227,131300,29012226,729,729,729,729,0
20231227,131200,29012226,729,729,729,729,0
20231227,131100,29012226,729,729,729,729,0
20231227,131000,29012226,729,729,729,729,0
20231227,130900,29012226,729,729,729,729,0
20231227,130800,29012226,729,729,729,729,0
20231227,130700,29012226,729,729,729,729,0
20231227,130600,29012226,729,729,729,729,0
20231227,130500,29012226,729,729,729,729,0
20231227,130400,29012226,729,729,729,729,0
20231227,130300,29012226,729,729,729,729,0
20231227,130200,29012226,729,729,729,729,0
20231227,130100,29012226,729,729,729,729,0
20231227,130000,29012226,729,729,729,729,0
20231227,125900,29012226,729,729,729,729,0
20231227,125800,29012226,729,729,729,729,0
20231227,125700,29012226,729,729,729,729,30
20231227,125600,28990356,729,729,729,729,0
20231227,125500,28990356,729,729,729,729,0
20231227,125400,28990356,729,729,729,729,0
20231227,125300,28990356,729,729,729,729,0
20231227,125200,28990356,729,729,729,729,0
20231227,125100,28990356,729,729,729,729,0
20231227,125000,28990356,729,729,729,729,0
20231227,124900,28990356,729,729,729,729,0
20231227,124800,28990356,729,729,729,729,0
20231227,124700,28990356,729,729,729,724,1417
20231227,124600,27964268,724,724,724,724,0
20231227,124500,27964268,724,724,724,724,0
20231227,124400,27964268,724,724,724,724,0
20231227,124300,27964268,724,724,724,724,0
20231227,124200,27964268,724,724,724,724,0
20231227,124100,27964268,724,724,724,724,14
20231227,124000,27954132,729,729,729,729,10
20231227,123900,27946842,729,729,729,729,0
20231227,123800,27946842,729,729,729,729,0
20231227,123700,27946842,729,729,729,729,0
20231227,123600,27946842,729,729,729,729,0
20231227,123500,27946842,729,729,729,729,5
20231227,123400,27943197,729,729,729,729,306
20231227,123300,27720123,724,724,724,724,678
20231227,123200,27229251,724,724,724,724,0
20231227,123100,27229251,724,724,724,724,0
20231227,123000,27229251,724,724,724,724,0
20231227,122900,27229251,724,724,724,724,0
20231227,122800,27229251,724,724,724,724,0
20231227,122700,27229251,724,724,724,724,0
20231227,122600,27229251,724,724,724,724,0
20231227,122500,27229251,724,724,724,724,0
20231227,122400,27229251,724,724,724,724,0
20231227,122300,27229251,724,724,724,724,0
20231227,122200,27229251,724,727,727,724,1000
20231227,122100,26503571,729,729,729,729,1
20231227,122000,26502842,727,727,727,727,0
20231227,121900,26502842,727,727,727,727,0
20231227,121800,26502842,727,727,727,727,0
20231227,121700,26502842,727,727,727,727,0
20231227,121600,26502842,727,727,727,727,20
20231227,121500,26488302,729,729,729,729,0
20231227,121400,26488302,729,729,729,729,0
20231227,121300,26488302,729,729,729,729,0
20231227,121200,26488302,729,729,729,729,0
20231227,121100,26488302,729,729,729,729,0
20231227,121000,26488302,729,729,729,729,0
20231227,120900,26488302,729,729,729,729,0
20231227,120800,26488302,729,729,729,729,2
20231227,120700,26486844,728,728,728,728,0
20231227,120600,26486844,728,728,728,728,1
20231227,120500,26486116,729,729,729,729,0
20231227,120400,26486116,729,729,729,729,0
20231227,120300,26486116,729,729,729,729,7
20231227,120200,26481013,729,729,729,729,0
20231227,120100,26481013,729,729,729,729,1
20231227,120000,26480284,729,729,729,729,5
20231227,115900,26476639,729,729,729,729,2
20231227,115800,26475181,729,729,729,729,0
20231227,115700,26475181,729,729,729,729,0
20231227,115600,26475181,729,729,729,729,2
20231227,115500,26473723,724,724,724,724,0
20231227,115400,26473723,724,724,724,724,0
20231227,115300,26473723,724,724,724,724,0
20231227,115200,26473723,724,724,724,724,0
20231227,115100,26473723,724,724,724,724,0
20231227,115000,26473723,724,724,724,724,0
20231227,114900,26473723,724,724,724,724,0
20231227,114800,26473723,724,724,724,724,0
20231227,114700,26473723,724,724,724,724,0
20231227,114600,26473723,724,724,724,724,0
20231227,114500,26473723,724,724,724,724,0
20231227,114400,26473723,724,724,724,724,0
20231227,114300,26473723,724,724,724,724,0
20231227,114200,26473723,724,724,724,724,0
20231227,114100,26473723,724,724,724,724,0
20231227,114000,26473723,724,724,724,724,2
20231227,113900,26472275,729,729,729,729,1
20231227,113800,26471546,725,729,729,725,4129
20231227,113700,23478009,729,729,729,729,3
20231227,113600,23475822,728,728,728,728,102
20231227,113500,23401566,728,728,728,728,6
20231227,113400,23397198,728,728,728,728,7
20231227,113300,23392102,723,727,727,723,691
20231227,113200,22892227,727,727,727,727,158
20231227,113100,22777361,727,727,727,727,0
20231227,113000,22777361,727,727,727,727,0
20231227,112900,22777361,727,727,727,727,0
20231227,112800,22777361,727,726,727,726,102
20231227,112700,22703307,726,726,726,726,7
20231227,112600,22698225,726,726,726,726,3
20231227,112500,22696047,724,724,724,724,0
20231227,112400,22696047,724,724,724,724,0
20231227,112300,22696047,724,725,725,724,710
20231227,112200,22181996,725,725,725,725,469
20231227,112100,21841971,725,725,725,725,31
20231227,112000,21819496,726,726,726,726,6
20231227,111900,21815140,726,726,726,726,0
20231227,111800,21815140,726,726,726,726,0
20231227,111700,21815140,726,726,726,726,0
20231227,111600,21815140,726,726,726,726,0
20231227,111500,21815140,726,726,726,726,2
20231227,111400,21813688,726,726,726,726,0
20231227,111300,21813688,726,726,726,726,0
20231227,111200,21813688,726,726,726,726,0
20231227,111100,21813688,726,726,726,726,0
20231227,111000,21813688,726,726,726,726,315
20231227,110900,21584998,726,725,726,725,2000
20231227,110800,20134929,725,725,725,725,0
20231227,110700,20134929,725,725,725,725,0
20231227,110600,20134929,725,725,725,725,0
20231227,110500,20134929,725,723,725,723,101
20231227,110400,20061904,723,723,723,723,524
20231227,110300,19683052,724,724,724,724,0
20231227,110200,19683052,724,724,724,724,56
20231227,110100,19642508,723,723,723,723,0
20231227,110000,19642508,723,723,723,723,0
20231227,105900,19642508,723,723,723,723,200
20231227,105800,19497908,723,724,724,723,4866
20231227,105700,15979498,725,725,725,725,1
20231227,105600,15978773,725,725,725,725,0
20231227,105500,15978773,725,725,725,725,0
20231227,105400,15978773,725,725,725,725,0
20231227,105300,15978773,725,725,725,725,0
20231227,105200,15978773,725,725,725,725,0
20231227,105100,15978773,725,725,725,725,0
20231227,105000,15978773,725,725,725,725,0
20231227,104900,15978773,725,725,725,725,0
20231227,104800,15978773,725,725,725,725,0
20231227,104700,15978773,725,725,725,725,0
20231227,104600,15978773,725,725,725,725,51
20231227,104500,15941798,725,725,725,725,0
20231227,104400,15941798,725,723,725,723,969
20231227,104300,15241209,723,723,723,723,350
20231227,104200,14988159,724,724,724,724,231
20231227,104100,14820915,725,725,725,725,0
20231227,104000,14820915,725,725,725,725,6
20231227,103900,14816565,725,725,725,724,94
20231227,103800,14748416,725,725,725,725,0
20231227,103700,14748416,725,725,725,725,0
20231227,103600,14748416,725,725,725,725,0
20231227,103500,14748416,725,725,725,725,0
20231227,103400,14748416,725,725,725,725,0
20231227,103300,14748416,725,725,725,725,0
20231227,103200,14748416,725,725,725,725,0
20231227,103100,14748416,725,725,725,725,24
20231227,103000,14731016,726,726,726,726,0
20231227,102900,14731016,726,726,726,726,0
20231227,102800,14731016,726,725,726,725,3
20231227,102700,14728840,724,724,724,724,0
20231227,102600,14728840,724,724,724,724,0
20231227,102500,14728840,724,724,724,724,1015
20231227,102400,13993980,724,724,724,724,278
20231227,102300,13792708,725,725,725,725,0
20231227,102200,13792708,725,725,725,725,0
20231227,102100,13792708,725,725,725,725,0
20231227,102000,13792708,725,725,725,725,0
20231227,101900,13792708,725,725,725,725,0
20231227,101800,13792708,725,725,725,725,0
20231227,101700,13792708,725,725,725,725,0
20231227,101600,13792708,725,725,725,725,933
20231227,101500,13116283,725,725,725,725,0
20231227,101400,13116283,725,725,725,725,0
20231227,101300,13116283,725,725,725,725,0
20231227,101200,13116283,725,725,725,725,0
20231227,101100,13116283,725,725,725,725,0
20231227,101000,13116283,725,725,725,725,0
20231227,100900,13116283,725,725,725,725,2
20231227,100800,13114833,726,726,726,726,0
20231227,100700,13114833,726,726,726,726,0
20231227,100600,13114833,726,726,726,726,0
20231227,100500,13114833,726,726,726,726,2
20231227,100400,13113381,726,726,726,726,284
20231227,100300,12907197,726,726,726,726,168
20231227,100200,12785229,726,726,726,726,149
20231227,100100,12677055,726,727,727,726,2249
20231227,100000,11042181,727,727,727,727,0
20231227,095900,11042181,727,727,727,727,0
20231227,095800,11042181,727,727,727,727,0
20231227,095700,11042181,727,727,727,727,0
20231227,095600,11042181,727,727,727,727,0
20231227,095500,11042181,727,727,727,727,1
20231227,095400,11041454,724,724,724,724,0
20231227,095300,11041454,724,724,724,724,0
20231227,095200,11041454,724,724,724,724,810
20231227,095100,10455014,724,723,724,723,1850
20231227,095000,9117310,724,724,724,724,110
20231227,094900,9037670,728,728,728,728,4
20231227,094800,9034758,729,729,729,729,0
20231227,094700,9034758,729,729,729,729,1
20231227,094600,9034029,730,730,730,730,0
20231227,094500,9034029,730,730,730,730,1300
20231227,094400,8085029,728,728,728,728,0
20231227,094300,8085029,728,728,728,728,0
20231227,094200,8085029,728,728,728,728,0
20231227,094100,8085029,728,728,728,728,6
20231227,094000,8080661,727,727,727,727,12
20231227,093900,8071937,726,725,726,725,20
20231227,093800,8057430,726,723,726,723,61
20231227,093700,8013279,723,726,726,723,45
20231227,093600,7980699,730,729,730,729,100
20231227,093500,7907701,730,729,730,729,3
20231227,093400,7905513,730,730,730,730,36
20231227,093300,7879233,729,729,729,729,2
20231227,093200,7877775,730,729,730,728,9
20231227,093100,7871208,729,730,730,729,16
20231227,093000,7859531,730,729,730,729,11
20231227,092900,7851504,730,730,730,730,0
20231227,092800,7851504,730,729,730,728,26
20231227,092700,7832550,728,729,729,728,23
20231227,092600,7815784,728,727,728,727,188
20231227,092500,7679070,728,728,728,728,37
20231227,092400,7652134,730,730,730,728,66
20231227,092300,7604078,731,730,731,728,85
20231227,092200,7542162,731,728,731,728,58
20231227,092100,7499911,728,728,728,728,192
20231227,092000,7360135,731,730,731,730,31
20231227,091900,7337504,730,730,730,730,0
20231227,091800,7337504,730,730,730,730,1
20231227,091700,7336774,729,729,729,729,4
20231227,091600,7333858,729,729,729,729,0
20231227,091500,7333858,729,728,729,728,4
20231227,091400,7330945,728,730,730,728,15
20231227,091300,7320005,730,731,731,730,33
20231227,091200,7295895,731,730,731,730,40
20231227,091100,7266692,730,730,730,730,3
20231227,091000,7264502,730,730,730,730,15
20231227,090900,7253552,728,728,728,728,587
20231227,090800,6826216,728,728,728,728,236
20231227,090700,6654408,728,728,728,728,1
20231227,090600,6653680,723,723,723,723,0
20231227,090500,6653680,723,723,723,723,150
20231227,090400,6545230,728,728,728,728,0
20231227,090300,6545230,728,727,728,720,7898
20231227,090200,838961,727,727,727,727,0
20231227,090100,838961,727,727,727,727,868
20231227,090000,207925,728,727,728,727,286