stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,184300,50088165,475,475,475,475,1241
20231208,184200,50088165,475,475,475,475,0
20231208,184100,50088165,475,475,475,475,0
20231208,184000,50088165,475,475,475,475,0
20231208,183900,50088165,475,475,475,475,0
20231208,183800,50088165,475,475,475,475,0
20231208,183700,50088165,475,475,475,475,0
20231208,183600,50088165,475,475,475,475,0
20231208,183500,50088165,475,475,475,475,0
20231208,183400,50088165,475,475,475,475,0
20231208,183300,50088165,475,475,475,475,0
20231208,183200,50088165,475,475,475,475,0
20231208,183100,50088165,475,475,475,475,0
20231208,183000,50088165,475,475,475,475,0
20231208,182900,50088165,475,475,475,475,0
20231208,182800,50088165,475,475,475,475,0
20231208,182700,50088165,475,475,475,475,0
20231208,182600,50088165,475,475,475,475,0
20231208,182500,50088165,475,475,475,475,0
20231208,182400,50088165,475,475,475,475,0
20231208,182300,50088165,475,475,475,475,0
20231208,182200,50088165,475,475,475,475,0
20231208,182100,50088165,475,475,475,475,0
20231208,182000,50088165,475,475,475,475,0
20231208,181900,50088165,475,475,475,475,0
20231208,181800,50088165,475,475,475,475,0
20231208,181700,50088165,475,475,475,475,0
20231208,181600,50088165,475,475,475,475,0
20231208,181500,50088165,475,475,475,475,0
20231208,181400,50088165,475,475,475,475,0
20231208,181300,50088165,475,475,475,475,1241
20231208,181200,50088165,475,475,475,475,0
20231208,181100,50088165,475,475,475,475,0
20231208,181000,50088165,475,475,475,475,0
20231208,180900,50088165,475,475,475,475,0
20231208,180800,50088165,475,475,475,475,0
20231208,180700,50088165,475,475,475,475,0
20231208,180600,50088165,475,475,475,475,0
20231208,180500,50088165,475,475,475,475,0
20231208,180400,50088165,475,475,475,475,0
20231208,180300,50088165,475,475,475,475,0
20231208,180200,50088165,475,475,475,475,0
20231208,180100,50088165,475,475,475,475,0
20231208,180000,50088165,475,475,475,475,0
20231208,175900,50088165,475,475,475,475,0
20231208,175800,50088165,475,475,475,475,0
20231208,175700,50088165,475,475,475,475,0
20231208,175600,50088165,475,475,475,475,0
20231208,175500,50088165,475,475,475,475,0
20231208,175400,50088165,475,475,475,475,0
20231208,175300,50088165,475,475,475,475,0
20231208,175200,50088165,475,475,475,475,0
20231208,175100,50088165,475,475,475,475,0
20231208,175000,50088165,475,475,475,475,0
20231208,174900,50088165,475,475,475,475,0
20231208,174800,50088165,475,475,475,475,0
20231208,174700,50088165,475,475,475,475,0
20231208,174600,50088165,475,475,475,475,0
20231208,174500,50088165,475,475,475,475,0
20231208,174400,50088165,475,475,475,475,0
20231208,174300,50088165,475,475,475,475,1241
20231208,174200,50088165,475,475,475,475,0
20231208,174100,50088165,475,475,475,475,0
20231208,174000,50088165,475,475,475,475,0
20231208,173900,50088165,475,475,475,475,0
20231208,173800,50088165,475,475,475,475,0
20231208,173700,50088165,475,475,475,475,0
20231208,173600,50088165,475,475,475,475,0
20231208,173500,50088165,475,475,475,475,0
20231208,173400,50088165,475,475,475,475,0
20231208,173300,50088165,475,475,475,475,0
20231208,173200,50088165,475,475,475,475,0
20231208,173100,50088165,475,475,475,475,0
20231208,173000,50088165,475,475,475,475,0
20231208,172900,50088165,475,475,475,475,0
20231208,172800,50088165,475,475,475,475,0
20231208,172700,50088165,475,475,475,475,0
20231208,172600,50088165,475,475,475,475,0
20231208,172500,50088165,475,475,475,475,0
20231208,172400,50088165,475,475,475,475,0
20231208,172300,50088165,475,475,475,475,0
20231208,172200,50088165,475,475,475,475,0
20231208,172100,50088165,475,475,475,475,0
20231208,172000,50088165,475,475,475,475,0
20231208,171900,50088165,475,475,475,475,0
20231208,171800,50088165,475,475,475,475,0
20231208,171700,50088165,475,475,475,475,0
20231208,171600,50088165,475,475,475,475,0
20231208,171500,50088165,475,475,475,475,0
20231208,171400,50088165,475,475,475,475,0
20231208,171300,50088165,475,475,475,475,1241
20231208,171200,50088165,475,475,475,475,0
20231208,171100,50088165,475,475,475,475,0
20231208,171000,50088165,475,475,475,475,0
20231208,170900,50088165,475,475,475,475,0
20231208,170800,50088165,475,475,475,475,0
20231208,170700,50088165,475,475,475,475,0
20231208,170600,50088165,475,475,475,475,0
20231208,170500,50088165,475,475,475,475,0
20231208,170400,50088165,475,475,475,475,0
20231208,170300,50088165,475,475,475,475,0
20231208,170200,50088165,475,475,475,475,0
20231208,170100,50088165,475,475,475,475,0
20231208,170000,50088165,475,475,475,475,0
20231208,165900,50088165,475,475,475,475,0
20231208,165800,50088165,475,475,475,475,0
20231208,165700,50088165,475,475,475,475,0
20231208,165600,50088165,475,475,475,475,0
20231208,165500,50088165,475,475,475,475,0
20231208,165400,50088165,475,475,475,475,0
20231208,165300,50088165,475,475,475,475,0
20231208,165200,50088165,475,475,475,475,0
20231208,165100,50088165,475,475,475,475,0
20231208,165000,50088165,475,475,475,475,0
20231208,164900,50088165,475,475,475,475,0
20231208,164800,50088165,475,475,475,475,0
20231208,164700,50088165,475,475,475,475,0
20231208,164600,50088165,475,475,475,475,0
20231208,164500,50088165,475,475,475,475,0
20231208,164400,50088165,475,475,475,475,0
20231208,164300,50088165,475,475,475,475,1241
20231208,164200,50088165,475,475,475,475,0
20231208,164100,50088165,475,475,475,475,0
20231208,164000,50088165,475,475,475,475,0
20231208,163900,50088165,475,475,475,475,0
20231208,163800,50088165,475,475,475,475,0
20231208,163700,50088165,475,475,475,475,0
20231208,163600,50088165,475,475,475,475,0
20231208,163500,50088165,475,475,475,475,0
20231208,163400,50088165,475,475,475,475,0
20231208,163300,50088165,475,475,475,475,0
20231208,163200,50088165,475,475,475,475,0
20231208,163100,50088165,475,475,475,475,0
20231208,163000,50088165,475,475,475,475,0
20231208,162900,50088165,475,475,475,475,0
20231208,162800,50088165,475,475,475,475,0
20231208,162700,50088165,475,475,475,475,0
20231208,162600,50088165,475,475,475,475,0
20231208,162500,50088165,475,475,475,475,0
20231208,162400,50088165,475,475,475,475,0
20231208,162300,50088165,475,475,475,475,0
20231208,162200,50088165,475,475,475,475,0
20231208,162100,50088165,475,475,475,475,0
20231208,162000,50088165,475,475,475,475,0
20231208,161900,50088165,475,475,475,475,0
20231208,161800,50088165,475,475,475,475,0
20231208,161700,50088165,475,475,475,475,0
20231208,161600,50088165,475,475,475,475,0
20231208,161500,50088165,475,475,475,475,0
20231208,161400,50088165,475,475,475,475,0
20231208,161300,50088165,475,475,475,475,1241
20231208,161200,50088165,475,475,475,475,0
20231208,161100,50088165,475,475,475,475,0
20231208,161000,50088165,475,475,475,475,0
20231208,160900,50088165,475,475,475,475,0
20231208,160800,50088165,475,475,475,475,0
20231208,160700,50088165,475,475,475,475,0
20231208,160600,50088165,475,475,475,475,0
20231208,160500,50088165,475,475,475,475,0
20231208,160400,50088165,475,475,475,475,0
20231208,160300,50088165,475,475,475,475,0
20231208,160200,50088165,475,475,475,475,0
20231208,160100,50088165,475,475,475,475,0
20231208,160000,50088165,475,475,475,475,0
20231208,155900,50088165,475,475,475,475,0
20231208,155800,50088165,475,475,475,475,0
20231208,155700,50088165,475,475,475,475,0
20231208,155600,50088165,475,475,475,475,0
20231208,155500,50088165,475,475,475,475,0
20231208,155400,50088165,475,475,475,475,0
20231208,155300,50088165,475,475,475,475,0
20231208,155200,50088165,475,475,475,475,0
20231208,155100,50088165,475,475,475,475,0
20231208,155000,50088165,475,475,475,475,0
20231208,154900,50088165,475,475,475,475,0
20231208,154800,50088165,475,475,475,475,0
20231208,154700,50088165,475,475,475,475,0
20231208,154600,50088165,475,475,475,475,0
20231208,154500,50088165,475,475,475,475,0
20231208,154400,50088165,475,475,475,475,0
20231208,154300,50088165,475,475,475,475,1241
20231208,154200,50088165,475,475,475,475,0
20231208,154100,50088165,475,475,475,475,0
20231208,154000,50088165,475,475,475,475,0
20231208,153900,50088165,475,475,475,475,0
20231208,153800,50088165,475,475,475,475,0
20231208,153700,50088165,475,475,475,475,0
20231208,153600,50088165,475,475,475,475,0
20231208,153500,50088165,475,475,475,475,0
20231208,153400,50088165,475,475,475,475,0
20231208,153300,50088165,475,475,475,475,0
20231208,153200,50088165,475,475,475,475,0
20231208,153100,50088165,475,475,475,475,0
20231208,153000,50088165,475,475,475,475,1241
20231208,152900,49498690,473,473,473,473,0
20231208,152800,49498690,473,473,473,473,0
20231208,152700,49498690,473,473,473,473,0
20231208,152600,49498690,473,473,473,473,0
20231208,152500,49498690,473,473,473,473,0
20231208,152400,49498690,473,473,473,473,0
20231208,152300,49498690,473,473,473,473,0
20231208,152200,49498690,473,473,473,473,0
20231208,152100,49498690,473,473,473,473,0
20231208,152000,49498690,473,473,473,473,0
20231208,151900,49498690,473,473,473,473,10
20231208,151800,49493960,473,473,473,473,0
20231208,151700,49493960,473,473,473,473,10
20231208,151600,49489230,474,474,474,474,8
20231208,151500,49485438,472,472,472,472,0
20231208,151400,49485438,472,472,472,472,0
20231208,151300,49485438,472,472,472,472,0
20231208,151200,49485438,472,473,473,472,492
20231208,151100,49253213,474,474,474,474,0
20231208,151000,49253213,474,474,474,474,18
20231208,150900,49244681,475,475,475,475,0
20231208,150800,49244681,475,475,475,475,0
20231208,150700,49244681,475,475,475,475,0
20231208,150600,49244681,475,475,475,475,0
20231208,150500,49244681,475,475,475,475,0
20231208,150400,49244681,475,475,475,475,0
20231208,150300,49244681,475,475,475,475,0
20231208,150200,49244681,475,475,475,475,3047
20231208,150100,47797356,474,474,474,474,40
20231208,150000,47778396,474,474,474,474,0
20231208,145900,47778396,474,472,474,472,822
20231208,145800,47390174,472,472,472,472,0
20231208,145700,47390174,472,472,472,472,0
20231208,145600,47390174,472,472,472,472,0
20231208,145500,47390174,472,472,472,472,0
20231208,145400,47390174,472,472,472,472,0
20231208,145300,47390174,472,472,472,472,0
20231208,145200,47390174,472,472,472,472,0
20231208,145100,47390174,472,472,472,472,200
20231208,145000,47295774,472,472,472,472,0
20231208,144900,47295774,472,472,472,472,1898
20231208,144800,46399918,472,472,472,472,0
20231208,144700,46399918,472,472,472,472,10
20231208,144600,46395198,471,471,471,471,0
20231208,144500,46395198,471,471,471,471,0
20231208,144400,46395198,471,471,471,471,0
20231208,144300,46395198,471,471,471,471,726
20231208,144200,46053252,472,472,472,472,0
20231208,144100,46053252,472,472,472,472,0
20231208,144000,46053252,472,472,472,472,100
20231208,143900,46006052,471,471,471,471,38
20231208,143800,45988154,472,472,472,472,0
20231208,143700,45988154,472,472,472,472,0
20231208,143600,45988154,472,472,472,472,0
20231208,143500,45988154,472,472,472,472,0
20231208,143400,45988154,472,472,472,472,1
20231208,143300,45987682,472,472,472,472,0
20231208,143200,45987682,472,472,472,472,1
20231208,143100,45987210,472,472,472,472,0
20231208,143000,45987210,472,472,472,472,1570
20231208,142900,45246170,472,472,472,472,0
20231208,142800,45246170,472,473,473,472,434
20231208,142700,45041292,472,472,472,472,0
20231208,142600,45041292,472,472,472,472,0
20231208,142500,45041292,472,473,473,472,1100
20231208,142400,44521025,473,473,473,473,0
20231208,142300,44521025,473,473,473,473,10
20231208,142200,44516295,473,473,473,473,0
20231208,142100,44516295,473,474,474,473,775
20231208,142000,44148966,474,474,474,474,0
20231208,141900,44148966,474,474,474,474,0
20231208,141800,44148966,474,474,474,474,0
20231208,141700,44148966,474,474,474,474,16
20231208,141600,44141382,473,473,473,473,0
20231208,141500,44141382,473,473,473,473,0
20231208,141400,44141382,473,473,473,473,0
20231208,141300,44141382,473,473,473,473,0
20231208,141200,44141382,473,475,475,473,1700
20231208,141100,43334610,475,475,475,475,2000
20231208,141000,42384610,475,475,475,475,0
20231208,140900,42384610,475,475,475,475,0
20231208,140800,42384610,475,475,475,475,1
20231208,140700,42384135,473,473,473,473,0
20231208,140600,42384135,473,473,473,473,0
20231208,140500,42384135,473,473,473,473,0
20231208,140400,42384135,473,473,473,473,0
20231208,140300,42384135,473,473,473,473,26
20231208,140200,42371837,475,475,475,475,0
20231208,140100,42371837,475,475,475,475,383
20231208,140000,42189912,475,475,475,472,3732
20231208,135900,40418524,475,475,475,475,0
20231208,135800,40418524,475,475,475,475,0
20231208,135700,40418524,475,475,475,475,10
20231208,135600,40413774,477,477,477,477,0
20231208,135500,40413774,477,477,477,477,0
20231208,135400,40413774,477,477,477,477,0
20231208,135300,40413774,477,477,477,477,0
20231208,135200,40413774,477,477,477,477,120
20231208,135100,40356534,477,476,477,476,1000
20231208,135000,39879641,476,476,476,476,1055
20231208,134900,39377461,476,476,476,476,0
20231208,134800,39377461,476,476,476,476,5
20231208,134700,39375081,476,476,476,476,0
20231208,134600,39375081,476,476,476,476,0
20231208,134500,39375081,476,476,476,476,2
20231208,134400,39374129,475,475,475,475,0
20231208,134300,39374129,475,475,475,475,356
20231208,134200,39205029,475,475,475,475,0
20231208,134100,39205029,475,475,475,475,0
20231208,134000,39205029,475,475,475,475,1
20231208,133900,39204554,475,475,475,475,0
20231208,133800,39204554,475,475,475,475,0
20231208,133700,39204554,475,475,475,475,1
20231208,133600,39204079,475,475,475,475,0
20231208,133500,39204079,475,475,475,475,6
20231208,133400,39201229,476,476,476,476,0
20231208,133300,39201229,476,476,476,476,200
20231208,133200,39106029,475,475,475,475,0
20231208,133100,39106029,475,475,475,475,0
20231208,133000,39106029,475,475,475,475,0
20231208,132900,39106029,475,475,475,475,1287
20231208,132800,38494704,475,475,475,475,539
20231208,132700,38238679,475,475,475,475,0
20231208,132600,38238679,475,475,475,475,0
20231208,132500,38238679,475,475,475,475,0
20231208,132400,38238679,475,475,475,475,1
20231208,132300,38238204,475,475,475,475,25
20231208,132200,38226329,475,475,475,475,0
20231208,132100,38226329,475,475,475,475,0
20231208,132000,38226329,475,475,475,475,0
20231208,131900,38226329,475,475,475,475,0
20231208,131800,38226329,475,475,475,475,0
20231208,131700,38226329,475,475,475,475,0
20231208,131600,38226329,475,475,475,475,1
20231208,131500,38225854,475,475,475,475,0
20231208,131400,38225854,475,475,475,475,0
20231208,131300,38225854,475,475,475,475,0
20231208,131200,38225854,475,475,475,475,0
20231208,131100,38225854,475,475,475,475,50
20231208,131000,38202104,475,474,475,473,6810
20231208,130900,34974918,475,475,475,475,35
20231208,130800,34958293,474,475,475,474,8
20231208,130700,34954497,473,473,473,473,1
20231208,130600,34954024,475,475,475,475,0
20231208,130500,34954024,475,475,475,475,0
20231208,130400,34954024,475,475,475,475,0
20231208,130300,34954024,475,475,475,475,0
20231208,130200,34954024,475,475,475,475,1
20231208,130100,34953549,475,475,475,475,0
20231208,130000,34953549,475,475,475,475,0
20231208,125900,34953549,475,474,475,474,690
20231208,125800,34625862,474,474,474,474,0
20231208,125700,34625862,474,474,474,474,0
20231208,125600,34625862,474,474,474,474,0
20231208,125500,34625862,474,474,474,474,10
20231208,125400,34621122,474,474,474,474,0
20231208,125300,34621122,474,473,474,473,113
20231208,125200,34567602,473,473,473,473,0
20231208,125100,34567602,473,474,474,473,17
20231208,125000,34559545,473,473,473,473,0
20231208,124900,34559545,473,473,473,473,0
20231208,124800,34559545,473,473,473,473,0
20231208,124700,34559545,473,473,473,473,36
20231208,124600,34542517,473,473,473,473,0
20231208,124500,34542517,473,473,473,473,0
20231208,124400,34542517,473,473,473,473,14
20231208,124300,34535895,474,474,474,474,20
20231208,124200,34526415,474,474,474,474,0
20231208,124100,34526415,474,474,474,474,0
20231208,124000,34526415,474,474,474,474,0
20231208,123900,34526415,474,474,474,474,0
20231208,123800,34526415,474,474,474,474,100
20231208,123700,34479015,474,474,474,474,0
20231208,123600,34479015,474,474,474,474,130
20231208,123500,34417395,473,473,473,473,0
20231208,123400,34417395,473,473,473,473,0
20231208,123300,34417395,473,473,473,473,0
20231208,123200,34417395,473,473,473,473,3
20231208,123100,34415976,473,473,473,473,804
20231208,123000,34035684,472,472,472,472,0
20231208,122900,34035684,472,472,472,472,0
20231208,122800,34035684,472,472,472,472,0
20231208,122700,34035684,472,472,472,472,2021
20231208,122600,33081772,473,473,473,473,0
20231208,122500,33081772,473,473,473,473,0
20231208,122400,33081772,473,473,473,473,0
20231208,122300,33081772,473,473,473,473,44
20231208,122200,33060960,473,473,473,473,0
20231208,122100,33060960,473,473,473,473,0
20231208,122000,33060960,473,473,473,473,1152
20231208,121900,32516064,473,473,473,473,0
20231208,121800,32516064,473,473,473,473,0
20231208,121700,32516064,473,473,473,473,0
20231208,121600,32516064,473,473,473,473,0
20231208,121500,32516064,473,473,473,473,0
20231208,121400,32516064,473,473,473,473,0
20231208,121300,32516064,473,473,473,473,0
20231208,121200,32516064,473,473,473,473,0
20231208,121100,32516064,473,473,473,473,13
20231208,121000,32509915,473,473,473,473,0
20231208,120900,32509915,473,473,473,473,0
20231208,120800,32509915,473,473,473,473,0
20231208,120700,32509915,473,473,473,473,5
20231208,120600,32507550,473,473,473,473,4
20231208,120500,32505658,473,473,473,473,69
20231208,120400,32473021,475,475,475,475,0
20231208,120300,32473021,475,475,475,475,0
20231208,120200,32473021,475,475,475,475,0
20231208,120100,32473021,475,475,475,475,0
20231208,120000,32473021,475,475,475,475,0
20231208,115900,32473021,475,474,475,474,1059
20231208,115800,31970393,474,474,474,474,0
20231208,115700,31970393,474,474,474,474,12
20231208,115600,31964705,474,474,474,474,5
20231208,115500,31962335,474,474,474,474,0
20231208,115400,31962335,474,474,474,474,0
20231208,115300,31962335,474,474,474,474,1
20231208,115200,31961861,474,474,474,474,0
20231208,115100,31961861,474,474,474,474,0
20231208,115000,31961861,474,474,474,474,0
20231208,114900,31961861,474,474,474,474,0
20231208,114800,31961861,474,474,474,474,0
20231208,114700,31961861,474,474,474,474,0
20231208,114600,31961861,474,474,474,474,0
20231208,114500,31961861,474,474,474,474,0
20231208,114400,31961861,474,474,474,474,0
20231208,114300,31961861,474,474,474,474,0
20231208,114200,31961861,474,474,474,474,0
20231208,114100,31961861,474,474,474,474,4
20231208,114000,31959965,474,474,474,474,0
20231208,113900,31959965,474,474,474,474,0
20231208,113800,31959965,474,474,474,474,0
20231208,113700,31959965,474,474,474,474,0
20231208,113600,31959965,474,474,474,474,3
20231208,113500,31958543,472,472,472,472,0
20231208,113400,31958543,472,472,472,472,0
20231208,113300,31958543,472,472,472,472,0
20231208,113200,31958543,472,472,472,472,0
20231208,113100,31958543,472,472,472,472,0
20231208,113000,31958543,472,472,472,472,0
20231208,112900,31958543,472,472,472,472,219
20231208,112800,31855175,472,472,472,472,0
20231208,112700,31855175,472,473,473,472,250
20231208,112600,31737091,474,474,474,474,0
20231208,112500,31737091,474,474,474,474,0
20231208,112400,31737091,474,474,474,474,0
20231208,112300,31737091,474,474,474,474,0
20231208,112200,31737091,474,474,474,474,0
20231208,112100,31737091,474,474,474,474,0
20231208,112000,31737091,474,474,474,474,0
20231208,111900,31737091,474,474,474,474,0
20231208,111800,31737091,474,474,474,474,0
20231208,111700,31737091,474,474,474,474,0
20231208,111600,31737091,474,474,474,474,0
20231208,111500,31737091,474,474,474,474,0
20231208,111400,31737091,474,474,474,474,1
20231208,111300,31736617,474,474,474,474,0
20231208,111200,31736617,474,474,474,474,0
20231208,111100,31736617,474,474,474,474,4
20231208,111000,31734721,474,474,474,474,0
20231208,110900,31734721,474,474,474,474,0
20231208,110800,31734721,474,474,474,474,0
20231208,110700,31734721,474,474,474,474,0
20231208,110600,31734721,474,474,474,474,1
20231208,110500,31734247,474,474,474,474,0
20231208,110400,31734247,474,474,474,474,0
20231208,110300,31734247,474,474,474,474,0
20231208,110200,31734247,474,474,474,474,0
20231208,110100,31734247,474,474,474,474,10
20231208,110000,31729507,474,474,474,474,0
20231208,105900,31729507,474,474,474,474,0
20231208,105800,31729507,474,474,474,474,0
20231208,105700,31729507,474,474,474,474,0
20231208,105600,31729507,474,474,474,474,0
20231208,105500,31729507,474,474,474,474,0
20231208,105400,31729507,474,474,474,474,0
20231208,105300,31729507,474,474,474,474,0
20231208,105200,31729507,474,474,474,474,0
20231208,105100,31729507,474,474,474,474,0
20231208,105000,31729507,474,474,474,474,1017
20231208,104900,31247449,474,474,474,474,1
20231208,104800,31246975,474,474,474,474,0
20231208,104700,31246975,474,474,474,474,0
20231208,104600,31246975,474,474,474,474,3
20231208,104500,31245553,473,473,473,473,0
20231208,104400,31245553,473,473,473,473,0
20231208,104300,31245553,473,473,473,473,0
20231208,104200,31245553,473,473,473,473,54
20231208,104100,31220011,472,472,472,472,0
20231208,104000,31220011,472,472,472,472,0
20231208,103900,31220011,472,472,472,472,0
20231208,103800,31220011,472,472,472,472,0
20231208,103700,31220011,472,472,472,472,0
20231208,103600,31220011,472,472,472,472,0
20231208,103500,31220011,472,472,472,472,0
20231208,103400,31220011,472,472,472,472,0
20231208,103300,31220011,472,472,472,472,0
20231208,103200,31220011,472,474,474,472,1010
20231208,103100,30742823,475,475,475,475,100
20231208,103000,30695323,474,474,474,474,64
20231208,102900,30664987,475,475,475,475,0
20231208,102800,30664987,475,475,475,475,1000
20231208,102700,30189987,475,475,475,475,0
20231208,102600,30189987,475,475,475,475,0
20231208,102500,30189987,475,475,475,475,0
20231208,102400,30189987,475,475,475,475,0
20231208,102300,30189987,475,475,475,475,0
20231208,102200,30189987,475,475,475,475,0
20231208,102100,30189987,475,475,475,475,0
20231208,102000,30189987,475,475,475,475,1
20231208,101900,30189512,475,475,475,475,0
20231208,101800,30189512,475,475,475,475,0
20231208,101700,30189512,475,475,475,475,0
20231208,101600,30189512,475,475,475,475,0
20231208,101500,30189512,475,475,475,475,0
20231208,101400,30189512,475,475,475,475,0
20231208,101300,30189512,475,475,475,475,0
20231208,101200,30189512,475,475,475,475,0
20231208,101100,30189512,475,475,475,475,0
20231208,101000,30189512,475,475,475,475,0
20231208,100900,30189512,475,475,475,475,0
20231208,100800,30189512,475,475,475,475,0
20231208,100700,30189512,475,475,475,475,10
20231208,100600,30184762,473,473,473,473,0
20231208,100500,30184762,473,475,475,473,130
20231208,100400,30123212,472,472,472,472,0
20231208,100300,30123212,472,472,472,472,251
20231208,100200,30004740,472,472,472,472,2357
20231208,100100,28892236,472,471,472,471,1500
20231208,100000,28184836,471,471,471,471,7
20231208,095900,28181539,471,471,471,471,0
20231208,095800,28181539,471,471,471,471,0
20231208,095700,28181539,471,471,471,471,0
20231208,095600,28181539,471,471,471,471,4585
20231208,095500,26022004,471,471,471,471,0
20231208,095400,26022004,471,471,471,471,15
20231208,095300,26014939,471,471,471,471,980
20231208,095200,25553359,472,472,472,472,75
20231208,095100,25517959,472,472,472,472,10
20231208,095000,25513239,472,472,472,472,194
20231208,094900,25421671,471,471,471,471,1717
20231208,094800,24612964,472,473,473,472,2991
20231208,094700,23201199,475,475,475,475,0
20231208,094600,23201199,475,475,475,475,0
20231208,094500,23201199,475,475,475,475,0
20231208,094400,23201199,475,475,475,475,0
20231208,094300,23201199,475,475,475,475,6
20231208,094200,23198349,475,475,475,475,1
20231208,094100,23197874,476,476,476,476,0
20231208,094000,23197874,476,476,476,476,0
20231208,093900,23197874,476,475,476,475,5904
20231208,093800,20387789,475,475,476,475,439
20231208,093700,20179249,476,475,476,475,57
20231208,093600,20152145,475,475,475,475,725
20231208,093500,19807770,475,474,475,474,3
20231208,093400,19806347,474,474,474,474,0
20231208,093300,19806347,474,474,474,474,7
20231208,093200,19803029,474,474,474,474,1
20231208,093100,19802555,473,473,473,473,50
20231208,093000,19778905,472,472,472,472,40
20231208,092900,19760025,472,472,472,472,0
20231208,092800,19760025,472,472,472,472,0
20231208,092700,19760025,472,472,472,472,1092
20231208,092600,19244601,472,472,472,472,101
20231208,092500,19196929,475,475,475,475,1
20231208,092400,19196454,475,474,475,474,1092
20231208,092300,18678175,474,474,474,474,1
20231208,092200,18677701,472,474,474,472,2
20231208,092100,18676755,472,472,472,472,1
20231208,092000,18676283,471,472,472,471,3700
20231208,091900,16933151,472,474,474,472,7836
20231208,091800,13226125,475,475,475,475,0
20231208,091700,13226125,475,475,475,475,0
20231208,091600,13226125,475,475,475,475,0
20231208,091500,13226125,475,475,475,475,0
20231208,091400,13226125,475,475,475,475,3
20231208,091300,13224700,475,475,475,475,0
20231208,091200,13224700,475,475,475,474,2056
20231208,091100,12249551,474,475,475,474,1545
20231208,091000,11516992,473,478,479,473,3444
20231208,090900,9873003,479,479,479,479,0
20231208,090800,9873003,479,479,479,479,434
20231208,090700,9665117,479,479,479,479,5
20231208,090600,9662722,480,480,480,480,0
20231208,090500,9662722,480,479,480,479,280
20231208,090400,9528552,480,478,480,478,1046
20231208,090300,9026906,478,475,478,475,2569
20231208,090200,7806601,475,473,475,472,4875
20231208,090100,5501724,471,476,477,471,4791
20231208,090000,3228016,476,472,476,472,6839