stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190100,4574569171,772,772,772,772,41579
20230605,190000,4574569171,772,772,772,772,0
20230605,185900,4574569171,772,772,772,772,0
20230605,185800,4574569171,772,772,772,772,0
20230605,185700,4574569171,772,772,772,772,0
20230605,185600,4574569171,772,772,772,772,0
20230605,185500,4574569171,772,772,772,772,0
20230605,185400,4574569171,772,772,772,772,0
20230605,185300,4574569171,772,772,772,772,0
20230605,185200,4574569171,772,772,772,772,0
20230605,185100,4574569171,772,772,772,772,0
20230605,185000,4574569171,772,772,772,772,0
20230605,184900,4574569171,772,772,772,772,0
20230605,184800,4574569171,772,772,772,772,0
20230605,184700,4574569171,772,772,772,772,0
20230605,184600,4574569171,772,772,772,772,0
20230605,184500,4574569171,772,772,772,772,0
20230605,184400,4574569171,772,772,772,772,0
20230605,184300,4574569171,772,772,772,772,0
20230605,184200,4574569171,772,772,772,772,0
20230605,184100,4574569171,772,772,772,772,0
20230605,184000,4574569171,772,772,772,772,0
20230605,183900,4574569171,772,772,772,772,0
20230605,183800,4574569171,772,772,772,772,0
20230605,183700,4574569171,772,772,772,772,0
20230605,183600,4574569171,772,772,772,772,0
20230605,183500,4574569171,772,772,772,772,0
20230605,183400,4574569171,772,772,772,772,0
20230605,183300,4574569171,772,772,772,772,0
20230605,183200,4574569171,772,772,772,772,0
20230605,183100,4574569171,772,772,772,772,41579
20230605,183000,4574569171,772,772,772,772,0
20230605,182900,4574569171,772,772,772,772,0
20230605,182800,4574569171,772,772,772,772,0
20230605,182700,4574569171,772,772,772,772,0
20230605,182600,4574569171,772,772,772,772,0
20230605,182500,4574569171,772,772,772,772,0
20230605,182400,4574569171,772,772,772,772,0
20230605,182300,4574569171,772,772,772,772,0
20230605,182200,4574569171,772,772,772,772,0
20230605,182100,4574569171,772,772,772,772,0
20230605,182000,4574569171,772,772,772,772,0
20230605,181900,4574569171,772,772,772,772,0
20230605,181800,4574569171,772,772,772,772,0
20230605,181700,4574569171,772,772,772,772,0
20230605,181600,4574569171,772,772,772,772,0
20230605,181500,4574569171,772,772,772,772,0
20230605,181400,4574569171,772,772,772,772,0
20230605,181300,4574569171,772,772,772,772,0
20230605,181200,4574569171,772,772,772,772,0
20230605,181100,4574569171,772,772,772,772,0
20230605,181000,4574569171,772,772,772,772,0
20230605,180900,4574569171,772,772,772,772,0
20230605,180800,4574569171,772,772,772,772,0
20230605,180700,4574569171,772,772,772,772,0
20230605,180600,4574569171,772,772,772,772,0
20230605,180500,4574569171,772,772,772,772,0
20230605,180400,4574569171,772,772,772,772,0
20230605,180300,4574569171,772,772,772,772,0
20230605,180200,4574569171,772,772,772,772,0
20230605,180100,4574569171,772,772,772,772,41579
20230605,180000,4574569171,772,772,772,772,0
20230605,175900,4574569171,772,772,772,772,0
20230605,175800,4574569171,772,772,772,772,0
20230605,175700,4574569171,772,772,772,772,0
20230605,175600,4574569171,772,772,772,772,0
20230605,175500,4574569171,772,772,772,772,0
20230605,175400,4574569171,772,772,772,772,0
20230605,175300,4574569171,772,772,772,772,0
20230605,175200,4574569171,772,772,772,772,0
20230605,175100,4574569171,772,772,772,772,0
20230605,175000,4574569171,772,772,772,772,0
20230605,174900,4574569171,772,772,772,772,0
20230605,174800,4574569171,772,772,772,772,0
20230605,174700,4574569171,772,772,772,772,0
20230605,174600,4574569171,772,772,772,772,0
20230605,174500,4574569171,772,772,772,772,0
20230605,174400,4574569171,772,772,772,772,0
20230605,174300,4574569171,772,772,772,772,0
20230605,174200,4574569171,772,772,772,772,0
20230605,174100,4574569171,772,772,772,772,0
20230605,174000,4574569171,772,772,772,772,0
20230605,173900,4574569171,772,772,772,772,0
20230605,173800,4574569171,772,772,772,772,0
20230605,173700,4574569171,772,772,772,772,0
20230605,173600,4574569171,772,772,772,772,0
20230605,173500,4574569171,772,772,772,772,0
20230605,173400,4574569171,772,772,772,772,0
20230605,173300,4574569171,772,772,772,772,0
20230605,173200,4574569171,772,772,772,772,0
20230605,173100,4574569171,772,772,772,772,41579
20230605,173000,4574569171,772,772,772,772,0
20230605,172900,4574569171,772,772,772,772,0
20230605,172800,4574569171,772,772,772,772,0
20230605,172700,4574569171,772,772,772,772,0
20230605,172600,4574569171,772,772,772,772,0
20230605,172500,4574569171,772,772,772,772,0
20230605,172400,4574569171,772,772,772,772,0
20230605,172300,4574569171,772,772,772,772,0
20230605,172200,4574569171,772,772,772,772,0
20230605,172100,4574569171,772,772,772,772,0
20230605,172000,4574569171,772,772,772,772,0
20230605,171900,4574569171,772,772,772,772,0
20230605,171800,4574569171,772,772,772,772,0
20230605,171700,4574569171,772,772,772,772,0
20230605,171600,4574569171,772,772,772,772,0
20230605,171500,4574569171,772,772,772,772,0
20230605,171400,4574569171,772,772,772,772,0
20230605,171300,4574569171,772,772,772,772,0
20230605,171200,4574569171,772,772,772,772,0
20230605,171100,4574569171,772,772,772,772,0
20230605,171000,4574569171,772,772,772,772,0
20230605,170900,4574569171,772,772,772,772,0
20230605,170800,4574569171,772,772,772,772,0
20230605,170700,4574569171,772,772,772,772,0
20230605,170600,4574569171,772,772,772,772,0
20230605,170500,4574569171,772,772,772,772,0
20230605,170400,4574569171,772,772,772,772,0
20230605,170300,4574569171,772,772,772,772,0
20230605,170200,4574569171,772,772,772,772,0
20230605,170100,4574569171,772,772,772,772,41579
20230605,170000,4574569171,772,772,772,772,0
20230605,165900,4574569171,772,772,772,772,0
20230605,165800,4574569171,772,772,772,772,0
20230605,165700,4574569171,772,772,772,772,0
20230605,165600,4574569171,772,772,772,772,0
20230605,165500,4574569171,772,772,772,772,0
20230605,165400,4574569171,772,772,772,772,0
20230605,165300,4574569171,772,772,772,772,0
20230605,165200,4574569171,772,772,772,772,0
20230605,165100,4574569171,772,772,772,772,0
20230605,165000,4574569171,772,772,772,772,0
20230605,164900,4574569171,772,772,772,772,0
20230605,164800,4574569171,772,772,772,772,0
20230605,164700,4574569171,772,772,772,772,0
20230605,164600,4574569171,772,772,772,772,0
20230605,164500,4574569171,772,772,772,772,0
20230605,164400,4574569171,772,772,772,772,0
20230605,164300,4574569171,772,772,772,772,0
20230605,164200,4574569171,772,772,772,772,0
20230605,164100,4574569171,772,772,772,772,0
20230605,164000,4574569171,772,772,772,772,0
20230605,163900,4574569171,772,772,772,772,0
20230605,163800,4574569171,772,772,772,772,0
20230605,163700,4574569171,772,772,772,772,0
20230605,163600,4574569171,772,772,772,772,0
20230605,163500,4574569171,772,772,772,772,0
20230605,163400,4574569171,772,772,772,772,0
20230605,163300,4574569171,772,772,772,772,0
20230605,163200,4574569171,772,772,772,772,0
20230605,163100,4574569171,772,772,772,772,41579
20230605,163000,4574569171,772,772,772,772,0
20230605,162900,4574569171,772,772,772,772,0
20230605,162800,4574569171,772,772,772,772,0
20230605,162700,4574569171,772,772,772,772,0
20230605,162600,4574569171,772,772,772,772,0
20230605,162500,4574569171,772,772,772,772,0
20230605,162400,4574569171,772,772,772,772,0
20230605,162300,4574569171,772,772,772,772,0
20230605,162200,4574569171,772,772,772,772,0
20230605,162100,4574569171,772,772,772,772,0
20230605,162000,4574569171,772,772,772,772,0
20230605,161900,4574569171,772,772,772,772,0
20230605,161800,4574569171,772,772,772,772,0
20230605,161700,4574569171,772,772,772,772,0
20230605,161600,4574569171,772,772,772,772,0
20230605,161500,4574569171,772,772,772,772,0
20230605,161400,4574569171,772,772,772,772,0
20230605,161300,4574569171,772,772,772,772,0
20230605,161200,4574569171,772,772,772,772,0
20230605,161100,4574569171,772,772,772,772,0
20230605,161000,4574569171,772,772,772,772,0
20230605,160900,4574569171,772,772,772,772,0
20230605,160800,4574569171,772,772,772,772,0
20230605,160700,4574569171,772,772,772,772,0
20230605,160600,4574569171,772,772,772,772,0
20230605,160500,4574569171,772,772,772,772,0
20230605,160400,4574569171,772,772,772,772,0
20230605,160300,4574569171,772,772,772,772,0
20230605,160200,4574569171,772,772,772,772,0
20230605,160100,4574569171,772,772,772,772,41579
20230605,160000,4574569171,772,772,772,772,0
20230605,155900,4574569171,772,772,772,772,0
20230605,155800,4574569171,772,772,772,772,0
20230605,155700,4574569171,772,772,772,772,0
20230605,155600,4574569171,772,772,772,772,0
20230605,155500,4574569171,772,772,772,772,0
20230605,155400,4574569171,772,772,772,772,0
20230605,155300,4574569171,772,772,772,772,0
20230605,155200,4574569171,772,772,772,772,0
20230605,155100,4574569171,772,772,772,772,0
20230605,155000,4574569171,772,772,772,772,0
20230605,154900,4574569171,772,772,772,772,0
20230605,154800,4574569171,772,772,772,772,0
20230605,154700,4574569171,772,772,772,772,0
20230605,154600,4574569171,772,772,772,772,0
20230605,154500,4574569171,772,772,772,772,0
20230605,154400,4574569171,772,772,772,772,0
20230605,154300,4574569171,772,772,772,772,0
20230605,154200,4574569171,772,772,772,772,0
20230605,154100,4574569171,772,772,772,772,0
20230605,154000,4574569171,772,772,772,772,0
20230605,153900,4574569171,772,772,772,772,0
20230605,153800,4574569171,772,772,772,772,0
20230605,153700,4574569171,772,772,772,772,0
20230605,153600,4574569171,772,772,772,772,0
20230605,153500,4574569171,772,772,772,772,0
20230605,153400,4574569171,772,772,772,772,0
20230605,153300,4574569171,772,772,772,772,0
20230605,153200,4574569171,772,772,772,772,0
20230605,153100,4574569171,772,772,772,772,41579
20230605,153000,4574569171,772,772,772,772,41579
20230605,152900,4542470183,777,777,777,777,0
20230605,152800,4542470183,777,777,777,777,0
20230605,152700,4542470183,777,777,777,777,0
20230605,152600,4542470183,777,777,777,777,0
20230605,152500,4542470183,777,777,777,777,0
20230605,152400,4542470183,777,777,777,777,0
20230605,152300,4542470183,777,777,777,777,0
20230605,152200,4542470183,777,777,777,777,0
20230605,152100,4542470183,777,777,777,777,0
20230605,152000,4542470183,777,777,777,777,0
20230605,151900,4542470183,777,774,777,772,3175
20230605,151800,4540017635,777,776,778,772,6594
20230605,151700,4534919262,778,778,778,778,285
20230605,151600,4534697532,778,780,780,778,1872
20230605,151500,4533241083,780,778,780,778,5453
20230605,151400,4528988778,778,778,778,778,2436
20230605,151300,4527093570,778,778,778,778,1701
20230605,151200,4525770192,780,780,780,780,30
20230605,151100,4525746792,780,774,780,773,4662
20230605,151000,4522137020,774,774,774,774,1200
20230605,150900,4521208220,775,774,775,774,177
20230605,150800,4521071220,775,775,775,775,0
20230605,150700,4521071220,775,774,775,773,1297
20230605,150600,4520068630,775,774,775,773,5261
20230605,150500,4515999192,774,773,774,773,12485
20230605,150400,4506347301,774,774,775,773,1581
20230605,150300,4505123791,775,774,775,774,1288
20230605,150200,4504126868,775,775,776,775,132
20230605,150100,4504024567,776,776,776,776,0
20230605,150000,4504024567,776,776,776,776,257
20230605,145900,4503825135,777,776,777,773,1559
20230605,145800,4502618325,774,776,776,774,490
20230605,145700,4502239010,777,775,777,773,5839
20230605,145600,4497720448,777,775,777,775,712
20230605,145500,4497168646,776,777,777,776,3464
20230605,145400,4494479982,776,776,776,776,1176
20230605,145300,4493567406,776,776,776,776,269
20230605,145200,4493358662,777,777,777,777,500
20230605,145100,4492970162,777,777,777,777,0
20230605,145000,4492970162,777,775,777,774,327
20230605,144900,4492716876,777,776,777,776,1051
20230605,144800,4491901249,777,776,777,776,11
20230605,144700,4491892712,777,777,777,777,0
20230605,144600,4491892712,777,777,777,777,101
20230605,144500,4491814235,777,776,777,776,2449
20230605,144400,4489911364,777,776,777,774,2333
20230605,144300,4488105111,777,776,777,774,4969
20230605,144200,4484251592,775,775,776,775,602
20230605,144100,4483785039,775,775,775,775,101
20230605,144000,4483706764,776,776,776,776,0
20230605,143900,4483706764,776,776,776,776,16
20230605,143800,4483694348,776,776,776,776,1
20230605,143700,4483693572,776,775,776,775,11
20230605,143600,4483685046,776,776,776,776,8
20230605,143500,4483678838,776,776,776,776,1
20230605,143400,4483678062,772,776,776,772,3447
20230605,143300,4481016197,777,772,777,772,6266
20230605,143200,4476166408,771,773,773,771,16254
20230605,143100,4463631304,775,775,775,775,1
20230605,143000,4463630529,772,774,774,772,14000
20230605,142900,4452818406,775,775,775,775,2
20230605,142800,4452816856,773,774,774,773,2000
20230605,142700,4451270838,775,774,775,774,2473
20230605,142600,4449356724,775,775,775,775,30
20230605,142500,4449333474,776,776,776,776,30
20230605,142400,4449310194,776,776,776,776,0
20230605,142300,4449310194,776,776,776,776,0
20230605,142200,4449310194,776,776,776,776,1
20230605,142100,4449309418,774,774,774,774,1
20230605,142000,4449308644,776,776,776,776,0
20230605,141900,4449308644,776,776,776,776,20
20230605,141800,4449293124,774,774,774,774,0
20230605,141700,4449293124,774,775,775,774,18
20230605,141600,4449279187,776,775,776,775,2431
20230605,141500,4447395161,775,775,775,775,0
20230605,141400,4447395161,775,775,775,775,1
20230605,141300,4447394386,775,776,776,775,1121
20230605,141200,4446525590,778,778,778,778,0
20230605,141100,4446525590,778,778,778,778,85
20230605,141000,4446459460,777,777,777,777,48
20230605,140900,4446422164,777,777,777,777,1
20230605,140800,4446421387,778,778,778,778,0
20230605,140700,4446421387,778,778,778,778,52
20230605,140600,4446380931,780,780,780,780,500
20230605,140500,4445990931,781,780,781,780,747
20230605,140400,4445407804,781,780,781,780,3000
20230605,140300,4443067371,780,773,780,773,24160
20230605,140200,4424277772,772,772,772,772,4
20230605,140100,4424274684,772,772,772,772,45
20230605,140000,4424239944,772,772,772,772,124
20230605,135900,4424144216,775,775,775,775,0
20230605,135800,4424144216,775,773,775,772,50
20230605,135700,4424105578,772,772,772,772,0
20230605,135600,4424105578,772,773,773,772,117
20230605,135500,4424015249,775,775,775,775,62
20230605,135400,4423967199,775,775,775,775,1
20230605,135300,4423966424,776,776,776,776,0
20230605,135200,4423966424,776,776,776,776,1
20230605,135100,4423965648,772,772,772,772,14804
20230605,135000,4412536960,776,776,776,776,142
20230605,134900,4412426768,776,776,776,772,6155
20230605,134800,4407664839,776,776,776,776,0
20230605,134700,4407664839,776,776,776,776,0
20230605,134600,4407664839,776,775,776,773,226
20230605,134500,4407489938,773,773,773,773,1276
20230605,134400,4406503590,776,776,776,776,100
20230605,134300,4406425990,772,772,772,772,0
20230605,134200,4406425990,772,776,776,772,6460
20230605,134100,4401433653,776,776,776,776,0
20230605,134000,4401433653,776,776,776,776,202
20230605,133900,4401276901,776,776,776,776,100
20230605,133800,4401199301,776,776,776,776,0
20230605,133700,4401199301,776,776,776,776,0
20230605,133600,4401199301,776,776,776,776,0
20230605,133500,4401199301,776,776,776,776,41
20230605,133400,4401167485,776,776,776,776,2
20230605,133300,4401165933,776,776,776,776,562
20230605,133200,4400729821,776,776,776,776,2
20230605,133100,4400728269,776,776,776,776,2
20230605,133000,4400726717,776,776,776,773,93
20230605,132900,4400654739,773,773,773,773,113
20230605,132800,4400567390,776,776,776,776,1
20230605,132700,4400566614,773,773,773,773,1439
20230605,132600,4399454267,773,773,773,773,279
20230605,132500,4399238600,773,773,773,772,1259
20230605,132400,4398265436,773,773,773,773,2644
20230605,132300,4396221624,773,775,775,773,492
20230605,132200,4395841254,775,775,775,773,3519
20230605,132100,4393117879,777,774,777,774,1202
20230605,132000,4392187525,776,774,777,773,7390
20230605,131900,4386471996,775,777,777,775,4343
20230605,131800,4383106167,775,775,775,775,0
20230605,131700,4383106167,775,775,775,775,0
20230605,131600,4383106167,775,775,775,775,20
20230605,131500,4383090667,775,775,775,775,0
20230605,131400,4383090667,775,777,777,775,53
20230605,131300,4383049512,777,777,777,777,300
20230605,131200,4382816412,777,777,777,777,2395
20230605,131100,4380955497,779,775,779,773,6283
20230605,131000,4376090386,777,777,777,777,0
20230605,130900,4376090386,777,777,777,777,833
20230605,130800,4375443145,779,779,779,779,0
20230605,130700,4375443145,779,779,779,779,128
20230605,130600,4375343433,779,778,779,777,721
20230605,130500,4374782751,778,777,778,777,1100
20230605,130400,4373927151,778,778,778,778,100
20230605,130300,4373849351,779,779,779,779,0
20230605,130200,4373849351,779,779,779,779,1
20230605,130100,4373848572,773,773,773,773,0
20230605,130000,4373848572,773,774,774,773,6139
20230605,125900,4369100962,779,776,779,776,3034
20230605,125800,4366739921,774,774,774,774,0
20230605,125700,4366739921,774,775,775,774,666
20230605,125600,4366224110,776,776,776,776,0
20230605,125500,4366224110,776,776,777,776,297
20230605,125400,4365993618,777,777,777,776,24
20230605,125300,4365974978,778,778,778,778,22
20230605,125200,4365957862,778,778,778,778,501
20230605,125100,4365568084,778,778,778,778,0
20230605,125000,4365568084,778,776,778,776,1045
20230605,124900,4364755080,776,776,776,776,3
20230605,124800,4364752752,776,776,776,776,0
20230605,124700,4364752752,776,776,776,776,0
20230605,124600,4364752752,776,776,776,776,0
20230605,124500,4364752752,776,776,776,776,1000
20230605,124400,4363976752,777,776,777,775,1962
20230605,124300,4362456195,775,776,776,775,14
20230605,124200,4362445340,775,775,775,775,1
20230605,124100,4362444565,779,779,779,779,0
20230605,124000,4362444565,779,779,779,779,1
20230605,123900,4362443786,775,775,775,774,2533
20230605,123800,4360480812,776,779,779,776,3563
20230605,123700,4357710944,777,778,778,777,3000
20230605,123600,4355379190,779,779,779,779,2928
20230605,123500,4353098278,779,779,779,779,609
20230605,123400,4352623867,777,778,778,777,1437
20230605,123300,4351505882,778,777,778,776,974
20230605,123200,4350748874,776,776,776,776,663
20230605,123100,4350234386,776,776,776,776,63
20230605,123000,4350185498,777,776,777,773,1279
20230605,122900,4349192275,776,776,776,776,1
20230605,122800,4349191499,773,773,773,773,2
20230605,122700,4349189953,773,774,774,773,2087
20230605,122600,4347576202,774,774,774,773,4224
20230605,122500,4344307940,775,775,775,775,2021
20230605,122400,4342741665,775,775,775,775,602
20230605,122300,4342275115,775,775,775,775,1
20230605,122200,4342274340,775,775,775,775,175
20230605,122100,4342138715,774,774,774,774,4
20230605,122000,4342135619,776,776,776,776,2
20230605,121900,4342134067,776,776,776,776,50
20230605,121800,4342095267,777,772,777,772,15
20230605,121700,4342083677,772,776,776,772,23217
20230605,121600,4324118140,775,775,775,775,371
20230605,121500,4323830615,778,778,778,778,0
20230605,121400,4323830615,778,775,778,775,563
20230605,121300,4323392607,778,779,779,778,114
20230605,121200,4323303914,779,779,779,779,554
20230605,121100,4322872348,779,778,779,775,3317
20230605,121000,4320297770,778,778,778,778,501
20230605,120900,4319907992,776,778,778,776,1001
20230605,120800,4319131079,778,778,778,778,111
20230605,120700,4319044721,777,778,778,777,665
20230605,120600,4318527451,777,777,777,777,150
20230605,120500,4318410901,778,776,778,776,1728
20230605,120400,4317069753,778,778,778,778,1619
20230605,120300,4315810171,779,777,779,777,931
20230605,120200,4315086581,777,776,777,776,5282
20230605,120100,4310987748,776,777,777,776,335
20230605,120000,4310727783,777,777,777,777,307
20230605,115900,4310489244,777,777,777,777,7
20230605,115800,4310483805,777,779,780,777,3918
20230605,115700,4307433817,779,779,779,779,32
20230605,115600,4307408889,780,780,780,780,5
20230605,115500,4307404989,776,777,777,776,1190
20230605,115400,4306480470,777,778,778,777,5100
20230605,115300,4302517766,777,778,778,777,642
20230605,115200,4302018921,778,778,778,778,0
20230605,115100,4302018921,778,780,783,778,7007
20230605,115000,4296565373,783,780,783,780,400
20230605,114900,4296253370,780,779,780,779,72
20230605,114800,4296197281,780,780,780,780,5
20230605,114700,4296193381,779,779,779,779,0
20230605,114600,4296193381,779,779,779,779,391
20230605,114500,4295888792,783,780,783,780,5927
20230605,114400,4291254186,780,780,780,780,579
20230605,114300,4290802566,779,779,779,779,1
20230605,114200,4290801787,779,780,780,779,780
20230605,114100,4290194161,780,780,780,780,0
20230605,114000,4290194161,780,780,780,780,0
20230605,113900,4290194161,780,780,780,780,0
20230605,113800,4290194161,780,779,780,778,498
20230605,113700,4289806255,779,779,779,779,629
20230605,113600,4289316264,779,779,779,779,647
20230605,113500,4288812251,780,780,780,780,0
20230605,113400,4288812251,780,780,780,780,0
20230605,113300,4288812251,780,780,780,780,0
20230605,113200,4288812251,780,780,780,780,5
20230605,113100,4288808351,780,780,780,780,2
20230605,113000,4288806791,777,780,780,777,14
20230605,112900,4288795910,777,780,780,777,46
20230605,112800,4288760156,780,780,780,777,643
20230605,112700,4288260111,781,778,781,777,1627
20230605,112600,4286995696,781,781,781,781,60
20230605,112500,4286948836,781,779,781,779,2060
20230605,112400,4285342988,778,778,778,778,72
20230605,112300,4285286972,777,777,778,777,692
20230605,112200,4284748700,778,778,778,778,144
20230605,112100,4284636668,778,778,778,778,436
20230605,112000,4284297460,777,777,777,777,3047
20230605,111900,4281929941,777,777,777,777,639
20230605,111800,4281433438,779,779,779,779,3
20230605,111700,4281431101,777,778,778,777,8
20230605,111600,4281424878,778,778,778,777,3116
20230605,111500,4279002653,779,779,779,779,702
20230605,111400,4278455795,781,781,781,781,1
20230605,111300,4278455014,781,781,781,781,995
20230605,111200,4277677919,781,779,781,779,3050
20230605,111100,4275296911,777,777,777,777,178
20230605,111000,4275158605,777,778,778,777,434
20230605,110900,4274821386,777,777,777,777,160
20230605,110800,4274697066,779,779,779,778,727
20230605,110700,4274130846,775,775,775,775,1172
20230605,110600,4273222546,775,776,776,775,2509
20230605,110500,4271276970,775,779,779,775,686
20230605,110400,4270744510,779,779,779,779,400
20230605,110300,4270432910,779,776,779,775,1306
20230605,110200,4269419356,775,776,776,775,111
20230605,110100,4269333321,775,779,779,775,333
20230605,110000,4269075233,775,779,780,775,1030
20230605,105900,4268276853,775,780,780,775,1032
20230605,105800,4267471908,780,778,780,778,4012
20230605,105700,4264348600,778,775,780,775,3034
20230605,105600,4261986996,775,775,775,775,3498
20230605,105500,4259276046,776,774,776,774,1217
20230605,105400,4258331877,775,775,775,774,1542
20230605,105300,4257136829,774,774,774,774,630
20230605,105200,4256649209,774,776,776,774,1588
20230605,105100,4255418043,774,775,775,774,121
20230605,105000,4255324387,773,772,773,772,2009
20230605,104900,4253773430,773,772,773,772,4787
20230605,104800,4250077855,772,774,774,771,12159
20230605,104700,4240692518,774,776,777,774,2097
20230605,104600,4239065366,776,777,777,776,111
20230605,104500,4238979130,777,777,777,777,701
20230605,104400,4238434453,777,773,777,773,2879
20230605,104300,4236207419,773,774,774,773,143
20230605,104200,4236096751,774,773,774,772,498
20230605,104100,4235711670,773,773,774,773,4142
20230605,104000,4232509897,774,774,774,774,1299
20230605,103900,4231504471,774,772,774,771,9807
20230605,103800,4223929637,773,774,774,773,2254
20230605,103700,4222186136,769,777,777,768,71606
20230605,103600,4167021337,779,779,779,777,656
20230605,103500,4166511091,778,778,779,778,2006
20230605,103400,4164950417,777,777,779,777,7162
20230605,103300,4159375523,777,778,778,777,944
20230605,103200,4158642031,777,779,780,777,4090
20230605,103100,4155456473,781,781,781,781,148
20230605,103000,4155340885,781,778,781,778,126
20230605,102900,4155242575,778,778,778,778,521
20230605,102800,4154837237,780,779,780,779,1151
20230605,102700,4153939809,777,778,779,777,4206
20230605,102600,4150668637,779,779,779,779,0
20230605,102500,4150668637,779,779,779,779,1
20230605,102400,4150667858,780,780,780,780,884
20230605,102300,4149978338,780,777,780,777,3520
20230605,102200,4147234397,777,780,780,777,2263
20230605,102100,4145469440,776,778,778,776,2
20230605,102000,4145467886,776,776,783,773,9273
20230605,101900,4138281441,775,778,786,775,17638
20230605,101800,4124597679,781,784,784,781,503
20230605,101700,4124204831,785,789,789,778,2508
20230605,101600,4122247128,789,787,790,785,6716
20230605,101500,4116956144,787,779,791,779,16971
20230605,101400,4103672582,779,780,780,779,2927
20230605,101300,4101392448,779,779,779,779,1
20230605,101200,4101391669,780,776,780,775,4255
20230605,101100,4098089806,777,775,777,775,3064
20230605,101000,4095714580,775,777,777,773,1543
20230605,100900,4094518358,777,775,777,773,16496
20230605,100800,4081752276,775,781,781,775,20412
20230605,100700,4065920065,777,781,781,777,4236
20230605,100600,4062627551,781,781,781,781,36
20230605,100500,4062599435,782,780,782,776,11901
20230605,100400,4053349983,779,776,784,776,7313
20230605,100300,4047652724,775,778,779,775,28836
20230605,100200,4025270945,778,781,782,776,12951
20230605,100100,4015204553,782,785,785,779,30300
20230605,100000,3991513214,784,788,788,784,13062
20230605,095900,3981246246,789,787,790,787,14273
20230605,095800,3969998008,787,788,789,786,4464
20230605,095700,3966480482,789,789,789,788,557
20230605,095600,3966041305,790,786,790,786,1147
20230605,095500,3965136275,786,785,787,783,8837
20230605,095400,3958197663,785,787,787,784,10165
20230605,095300,3950220643,785,783,785,783,7823
20230605,095200,3944084285,783,787,788,781,22536
20230605,095100,3926436015,787,790,790,787,4203
20230605,095000,3923126103,791,789,791,784,36849
20230605,094900,3894169990,788,787,792,786,505
20230605,094800,3893771783,786,789,789,786,6662
20230605,094700,3888530526,788,791,792,788,8016
20230605,094600,3882194263,790,790,792,787,15587
20230605,094500,3869904514,789,789,793,789,2265
20230605,094400,3868116612,789,790,793,787,6636
20230605,094300,3862889874,790,789,790,787,1970
20230605,094200,3861339403,787,792,792,787,12707
20230605,094100,3851313855,792,790,792,789,2059
20230605,094000,3849687158,789,789,790,788,10933
20230605,093900,3841060898,789,789,789,787,2875
20230605,093800,3838796244,789,790,791,789,2840
20230605,093700,3836552483,792,788,792,787,4956
20230605,093600,3832646015,787,791,791,785,7157
20230605,093500,3827014868,792,789,795,788,5953
20230605,093400,3822297626,789,784,789,782,14446
20230605,093300,3810970510,785,786,787,781,20195
20230605,093200,3795122613,786,788,789,785,24980
20230605,093100,3775472545,789,795,795,787,11023
20230605,093000,3766770955,795,792,797,790,9251
20230605,092900,3759420972,792,791,792,783,68838
20230605,092800,3705254261,791,796,797,791,21126
20230605,092700,3688499112,796,797,797,794,10787
20230605,092600,3679918999,795,793,801,793,26663
20230605,092500,3658648649,793,793,793,783,90739
20230605,092400,3586984231,793,807,807,787,79960
20230605,092300,3523133262,809,810,810,805,11945
20230605,092200,3513497512,810,821,821,801,99882
20230605,092100,3432585484,820,813,825,804,98745
20230605,092000,3352230411,812,837,846,812,113251
20230605,091900,3258320862,837,830,838,825,134378
20230605,091800,3146667747,838,838,838,838,0
20230605,091700,3146667747,838,841,842,838,13884
20230605,091600,3135031062,842,861,866,840,132167
20230605,091500,3022182492,862,865,868,853,199732
20230605,091400,2850762812,864,897,897,849,388484
20230605,091300,2515742731,894,931,948,882,517759
20230605,091200,2043171101,931,930,952,917,520649
20230605,091100,1558248170,911,911,911,911,0
20230605,091000,1558248170,911,880,911,880,301342
20230605,090900,1287964377,878,874,898,874,389034
20230605,090800,943904115,874,850,890,844,281984
20230605,090700,701498841,850,836,850,830,95188
20230605,090600,621634525,839,830,854,828,86955
20230605,090500,548756078,835,840,869,828,394114
20230605,090400,214069064,840,829,850,829,178319
20230605,090300,65230872,828,828,828,828,0
20230605,090200,65230872,828,816,828,781,43288
20230605,090100,29748110,817,766,820,766,12088
20230605,090000,20250466,766,753,767,753,26829