stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,184300,146434024,485,485,485,485,751
20231213,184200,146434024,485,485,485,485,0
20231213,184100,146434024,485,485,485,485,0
20231213,184000,146434024,485,485,485,485,0
20231213,183900,146434024,485,485,485,485,0
20231213,183800,146434024,485,485,485,485,0
20231213,183700,146434024,485,485,485,485,0
20231213,183600,146434024,485,485,485,485,0
20231213,183500,146434024,485,485,485,485,0
20231213,183400,146434024,485,485,485,485,0
20231213,183300,146434024,485,485,485,485,0
20231213,183200,146434024,485,485,485,485,0
20231213,183100,146434024,485,485,485,485,0
20231213,183000,146434024,485,485,485,485,0
20231213,182900,146434024,485,485,485,485,0
20231213,182800,146434024,485,485,485,485,0
20231213,182700,146434024,485,485,485,485,0
20231213,182600,146434024,485,485,485,485,0
20231213,182500,146434024,485,485,485,485,0
20231213,182400,146434024,485,485,485,485,0
20231213,182300,146434024,485,485,485,485,0
20231213,182200,146434024,485,485,485,485,0
20231213,182100,146434024,485,485,485,485,0
20231213,182000,146434024,485,485,485,485,0
20231213,181900,146434024,485,485,485,485,0
20231213,181800,146434024,485,485,485,485,0
20231213,181700,146434024,485,485,485,485,0
20231213,181600,146434024,485,485,485,485,0
20231213,181500,146434024,485,485,485,485,0
20231213,181400,146434024,485,485,485,485,0
20231213,181300,146434024,485,485,485,485,751
20231213,181200,146434024,485,485,485,485,0
20231213,181100,146434024,485,485,485,485,0
20231213,181000,146434024,485,485,485,485,0
20231213,180900,146434024,485,485,485,485,0
20231213,180800,146434024,485,485,485,485,0
20231213,180700,146434024,485,485,485,485,0
20231213,180600,146434024,485,485,485,485,0
20231213,180500,146434024,485,485,485,485,0
20231213,180400,146434024,485,485,485,485,0
20231213,180300,146434024,485,485,485,485,0
20231213,180200,146434024,485,485,485,485,0
20231213,180100,146434024,485,485,485,485,0
20231213,180000,146434024,485,485,485,485,0
20231213,175900,146434024,485,485,485,485,0
20231213,175800,146434024,485,485,485,485,0
20231213,175700,146434024,485,485,485,485,0
20231213,175600,146434024,485,485,485,485,0
20231213,175500,146434024,485,485,485,485,0
20231213,175400,146434024,485,485,485,485,0
20231213,175300,146434024,485,485,485,485,0
20231213,175200,146434024,485,485,485,485,0
20231213,175100,146434024,485,485,485,485,0
20231213,175000,146434024,485,485,485,485,0
20231213,174900,146434024,485,485,485,485,0
20231213,174800,146434024,485,485,485,485,0
20231213,174700,146434024,485,485,485,485,0
20231213,174600,146434024,485,485,485,485,0
20231213,174500,146434024,485,485,485,485,0
20231213,174400,146434024,485,485,485,485,0
20231213,174300,146434024,485,485,485,485,751
20231213,174200,146434024,485,485,485,485,0
20231213,174100,146434024,485,485,485,485,0
20231213,174000,146434024,485,485,485,485,0
20231213,173900,146434024,485,485,485,485,0
20231213,173800,146434024,485,485,485,485,0
20231213,173700,146434024,485,485,485,485,0
20231213,173600,146434024,485,485,485,485,0
20231213,173500,146434024,485,485,485,485,0
20231213,173400,146434024,485,485,485,485,0
20231213,173300,146434024,485,485,485,485,0
20231213,173200,146434024,485,485,485,485,0
20231213,173100,146434024,485,485,485,485,0
20231213,173000,146434024,485,485,485,485,0
20231213,172900,146434024,485,485,485,485,0
20231213,172800,146434024,485,485,485,485,0
20231213,172700,146434024,485,485,485,485,0
20231213,172600,146434024,485,485,485,485,0
20231213,172500,146434024,485,485,485,485,0
20231213,172400,146434024,485,485,485,485,0
20231213,172300,146434024,485,485,485,485,0
20231213,172200,146434024,485,485,485,485,0
20231213,172100,146434024,485,485,485,485,0
20231213,172000,146434024,485,485,485,485,0
20231213,171900,146434024,485,485,485,485,0
20231213,171800,146434024,485,485,485,485,0
20231213,171700,146434024,485,485,485,485,0
20231213,171600,146434024,485,485,485,485,0
20231213,171500,146434024,485,485,485,485,0
20231213,171400,146434024,485,485,485,485,0
20231213,171300,146434024,485,485,485,485,751
20231213,171200,146434024,485,485,485,485,0
20231213,171100,146434024,485,485,485,485,0
20231213,171000,146434024,485,485,485,485,0
20231213,170900,146434024,485,485,485,485,0
20231213,170800,146434024,485,485,485,485,0
20231213,170700,146434024,485,485,485,485,0
20231213,170600,146434024,485,485,485,485,0
20231213,170500,146434024,485,485,485,485,0
20231213,170400,146434024,485,485,485,485,0
20231213,170300,146434024,485,485,485,485,0
20231213,170200,146434024,485,485,485,485,0
20231213,170100,146434024,485,485,485,485,0
20231213,170000,146434024,485,485,485,485,0
20231213,165900,146434024,485,485,485,485,0
20231213,165800,146434024,485,485,485,485,0
20231213,165700,146434024,485,485,485,485,0
20231213,165600,146434024,485,485,485,485,0
20231213,165500,146434024,485,485,485,485,0
20231213,165400,146434024,485,485,485,485,0
20231213,165300,146434024,485,485,485,485,0
20231213,165200,146434024,485,485,485,485,0
20231213,165100,146434024,485,485,485,485,0
20231213,165000,146434024,485,485,485,485,0
20231213,164900,146434024,485,485,485,485,0
20231213,164800,146434024,485,485,485,485,0
20231213,164700,146434024,485,485,485,485,0
20231213,164600,146434024,485,485,485,485,0
20231213,164500,146434024,485,485,485,485,0
20231213,164400,146434024,485,485,485,485,0
20231213,164300,146434024,485,485,485,485,751
20231213,164200,146434024,485,485,485,485,0
20231213,164100,146434024,485,485,485,485,0
20231213,164000,146434024,485,485,485,485,0
20231213,163900,146434024,485,485,485,485,0
20231213,163800,146434024,485,485,485,485,0
20231213,163700,146434024,485,485,485,485,0
20231213,163600,146434024,485,485,485,485,0
20231213,163500,146434024,485,485,485,485,0
20231213,163400,146434024,485,485,485,485,0
20231213,163300,146434024,485,485,485,485,0
20231213,163200,146434024,485,485,485,485,0
20231213,163100,146434024,485,485,485,485,0
20231213,163000,146434024,485,485,485,485,0
20231213,162900,146434024,485,485,485,485,0
20231213,162800,146434024,485,485,485,485,0
20231213,162700,146434024,485,485,485,485,0
20231213,162600,146434024,485,485,485,485,0
20231213,162500,146434024,485,485,485,485,0
20231213,162400,146434024,485,485,485,485,0
20231213,162300,146434024,485,485,485,485,0
20231213,162200,146434024,485,485,485,485,0
20231213,162100,146434024,485,485,485,485,0
20231213,162000,146434024,485,485,485,485,0
20231213,161900,146434024,485,485,485,485,0
20231213,161800,146434024,485,485,485,485,0
20231213,161700,146434024,485,485,485,485,0
20231213,161600,146434024,485,485,485,485,0
20231213,161500,146434024,485,485,485,485,0
20231213,161400,146434024,485,485,485,485,0
20231213,161300,146434024,485,485,485,485,751
20231213,161200,146434024,485,485,485,485,0
20231213,161100,146434024,485,485,485,485,0
20231213,161000,146434024,485,485,485,485,0
20231213,160900,146434024,485,485,485,485,0
20231213,160800,146434024,485,485,485,485,0
20231213,160700,146434024,485,485,485,485,0
20231213,160600,146434024,485,485,485,485,0
20231213,160500,146434024,485,485,485,485,0
20231213,160400,146434024,485,485,485,485,0
20231213,160300,146434024,485,485,485,485,0
20231213,160200,146434024,485,485,485,485,0
20231213,160100,146434024,485,485,485,485,0
20231213,160000,146434024,485,485,485,485,0
20231213,155900,146434024,485,485,485,485,0
20231213,155800,146434024,485,485,485,485,0
20231213,155700,146434024,485,485,485,485,0
20231213,155600,146434024,485,485,485,485,0
20231213,155500,146434024,485,485,485,485,0
20231213,155400,146434024,485,485,485,485,0
20231213,155300,146434024,485,485,485,485,0
20231213,155200,146434024,485,485,485,485,0
20231213,155100,146434024,485,485,485,485,0
20231213,155000,146434024,485,485,485,485,0
20231213,154900,146434024,485,485,485,485,0
20231213,154800,146434024,485,485,485,485,0
20231213,154700,146434024,485,485,485,485,0
20231213,154600,146434024,485,485,485,485,0
20231213,154500,146434024,485,485,485,485,0
20231213,154400,146434024,485,485,485,485,0
20231213,154300,146434024,485,485,485,485,751
20231213,154200,146434024,485,485,485,485,0
20231213,154100,146434024,485,485,485,485,0
20231213,154000,146434024,485,485,485,485,0
20231213,153900,146434024,485,485,485,485,0
20231213,153800,146434024,485,485,485,485,0
20231213,153700,146434024,485,485,485,485,0
20231213,153600,146434024,485,485,485,485,0
20231213,153500,146434024,485,485,485,485,0
20231213,153400,146434024,485,485,485,485,0
20231213,153300,146434024,485,485,485,485,0
20231213,153200,146434024,485,485,485,485,0
20231213,153100,146434024,485,485,485,485,0
20231213,153000,146434024,485,485,485,485,751
20231213,152900,146069789,483,483,483,483,0
20231213,152800,146069789,483,483,483,483,0
20231213,152700,146069789,483,483,483,483,0
20231213,152600,146069789,483,483,483,483,0
20231213,152500,146069789,483,483,483,483,0
20231213,152400,146069789,483,483,483,483,0
20231213,152300,146069789,483,483,483,483,0
20231213,152200,146069789,483,483,483,483,0
20231213,152100,146069789,483,483,483,483,0
20231213,152000,146069789,483,483,483,483,0
20231213,151900,146069789,483,483,483,483,0
20231213,151800,146069789,483,484,484,483,10
20231213,151700,146064954,483,483,483,483,0
20231213,151600,146064954,483,483,483,483,0
20231213,151500,146064954,483,483,483,483,105
20231213,151400,146014239,484,484,484,484,5
20231213,151300,146011819,482,482,482,482,0
20231213,151200,146011819,482,482,482,482,0
20231213,151100,146011819,482,482,482,482,2
20231213,151000,146010855,482,482,482,482,1848
20231213,150900,145120119,483,483,483,483,205
20231213,150800,145021104,484,484,484,484,0
20231213,150700,145021104,484,484,484,484,20
20231213,150600,145011424,482,482,482,482,0
20231213,150500,145011424,482,482,482,482,0
20231213,150400,145011424,482,482,482,482,0
20231213,150300,145011424,482,482,482,482,4376
20231213,150200,142902192,484,484,484,484,0
20231213,150100,142902192,484,484,484,484,3
20231213,150000,142900740,485,485,485,485,19
20231213,145900,142891525,484,484,484,484,0
20231213,145800,142891525,484,484,484,484,0
20231213,145700,142891525,484,484,484,484,0
20231213,145600,142891525,484,485,485,484,27
20231213,145500,142878439,485,485,485,485,0
20231213,145400,142878439,485,485,485,485,0
20231213,145300,142878439,485,485,485,485,18
20231213,145200,142869709,485,485,485,485,0
20231213,145100,142869709,485,485,485,485,40
20231213,145000,142850309,485,485,485,485,0
20231213,144900,142850309,485,485,485,485,518
20231213,144800,142599079,485,485,485,485,0
20231213,144700,142599079,485,485,485,485,0
20231213,144600,142599079,485,485,485,485,18
20231213,144500,142590349,485,485,485,485,0
20231213,144400,142590349,485,485,485,485,0
20231213,144300,142590349,485,485,485,485,0
20231213,144200,142590349,485,485,485,485,18
20231213,144100,142581619,482,482,482,482,0
20231213,144000,142581619,482,482,482,482,100
20231213,143900,142533419,485,485,485,485,18
20231213,143800,142524689,482,482,482,482,0
20231213,143700,142524689,482,482,482,482,13
20231213,143600,142518423,485,485,485,485,0
20231213,143500,142518423,485,485,485,485,18
20231213,143400,142509693,481,481,481,481,0
20231213,143300,142509693,481,484,484,481,6000
20231213,143200,139619300,486,486,486,486,18
20231213,143100,139610552,486,486,486,486,0
20231213,143000,139610552,486,486,486,486,0
20231213,142900,139610552,486,486,486,486,0
20231213,142800,139610552,486,486,486,486,19
20231213,142700,139601318,483,483,483,483,946
20231213,142600,139144400,483,483,483,483,12
20231213,142500,139138604,484,484,484,484,23
20231213,142400,139127472,484,484,484,484,2
20231213,142300,139126504,485,485,485,485,0
20231213,142200,139126504,485,485,485,485,0
20231213,142100,139126504,485,484,485,484,18
20231213,142000,139117791,484,484,484,484,0
20231213,141900,139117791,484,484,484,484,0
20231213,141800,139117791,484,484,484,484,19
20231213,141700,139108595,484,484,484,484,32
20231213,141600,139093107,484,484,484,484,0
20231213,141500,139093107,484,484,484,484,12
20231213,141400,139087299,487,487,487,487,28
20231213,141300,139073663,487,487,487,487,0
20231213,141200,139073663,487,487,487,487,0
20231213,141100,139073663,487,487,487,487,18
20231213,141000,139064897,487,487,487,487,0
20231213,140900,139064897,487,487,487,487,0
20231213,140800,139064897,487,487,487,487,0
20231213,140700,139064897,487,487,487,487,18
20231213,140600,139056131,487,487,487,487,0
20231213,140500,139056131,487,487,487,487,0
20231213,140400,139056131,487,487,487,487,18
20231213,140300,139047365,487,487,487,487,0
20231213,140200,139047365,487,487,487,487,0
20231213,140100,139047365,487,487,487,487,0
20231213,140000,139047365,487,487,487,487,18
20231213,135900,139038599,484,484,484,484,0
20231213,135800,139038599,484,484,484,484,1
20231213,135700,139038115,487,487,487,487,18
20231213,135600,139029349,482,485,485,482,1932
20231213,135500,138096991,486,486,486,486,0
20231213,135400,138096991,486,486,486,486,21
20231213,135300,138086785,486,487,487,486,34
20231213,135200,138070257,488,488,488,488,0
20231213,135100,138070257,488,488,488,488,0
20231213,135000,138070257,488,486,488,486,999
20231213,134900,137584707,486,486,486,486,0
20231213,134800,137584707,486,486,486,486,0
20231213,134700,137584707,486,486,486,486,18
20231213,134600,137575959,485,485,485,485,0
20231213,134500,137575959,485,485,485,485,19
20231213,134400,137566744,485,485,485,485,731
20231213,134300,137212209,485,485,485,485,19
20231213,134200,137202994,485,485,485,485,0
20231213,134100,137202994,485,485,485,485,0
20231213,134000,137202994,485,485,485,485,18
20231213,133900,137194264,485,485,485,485,0
20231213,133800,137194264,485,485,485,485,996
20231213,133700,136711204,486,486,486,486,0
20231213,133600,136711204,486,486,486,486,19
20231213,133500,136701970,485,485,485,485,1004
20231213,133400,136215030,485,485,485,485,1
20231213,133300,136214545,485,485,485,485,18
20231213,133200,136205815,485,485,485,485,0
20231213,133100,136205815,485,485,485,485,0
20231213,133000,136205815,485,485,485,485,0
20231213,132900,136205815,485,485,485,485,18
20231213,132800,136197085,485,485,485,485,0
20231213,132700,136197085,485,485,485,485,0
20231213,132600,136197085,485,485,485,485,18
20231213,132500,136188355,486,486,486,486,0
20231213,132400,136188355,486,486,486,486,0
20231213,132300,136188355,486,486,486,486,0
20231213,132200,136188355,486,486,486,486,18
20231213,132100,136179607,482,482,482,482,0
20231213,132000,136179607,482,482,482,482,3
20231213,131900,136178161,486,486,486,486,19
20231213,131800,136168927,486,486,486,486,0
20231213,131700,136168927,486,486,486,486,0
20231213,131600,136168927,486,486,486,486,0
20231213,131500,136168927,486,486,486,486,18
20231213,131400,136160179,482,483,483,482,10
20231213,131300,136155358,482,483,483,482,8537
20231213,131200,132035568,484,486,486,484,20573
20231213,131100,122074232,486,486,486,486,0
20231213,131000,122074232,486,486,486,486,0
20231213,130900,122074232,486,486,486,486,0
20231213,130800,122074232,486,486,486,486,18
20231213,130700,122065484,485,485,485,485,0
20231213,130600,122065484,485,485,485,485,994
20231213,130500,121583394,486,486,486,486,18
20231213,130400,121574646,485,485,485,485,0
20231213,130300,121574646,485,485,485,485,1070
20231213,130200,121055696,485,485,485,485,101
20231213,130100,121006711,485,485,485,485,18
20231213,130000,120997981,484,485,485,484,1044
20231213,125900,120492684,485,485,485,485,0
20231213,125800,120492684,485,485,486,485,483
20231213,125700,120258411,486,486,486,486,0
20231213,125600,120258411,486,486,486,486,0
20231213,125500,120258411,486,486,486,486,18
20231213,125400,120249663,486,486,486,486,0
20231213,125300,120249663,486,486,486,486,0
20231213,125200,120249663,486,486,486,486,0
20231213,125100,120249663,486,486,486,486,18
20231213,125000,120240915,485,485,485,485,805
20231213,124900,119850490,486,486,486,486,0
20231213,124800,119850490,486,486,486,486,18
20231213,124700,119841742,486,486,486,486,0
20231213,124600,119841742,486,486,486,486,21
20231213,124500,119831536,487,487,487,487,0
20231213,124400,119831536,487,487,487,487,19
20231213,124300,119822283,487,487,487,487,0
20231213,124200,119822283,487,487,487,487,0
20231213,124100,119822283,487,487,487,487,18
20231213,124000,119813517,487,487,487,487,0
20231213,123900,119813517,487,487,487,487,0
20231213,123800,119813517,487,487,487,487,180
20231213,123700,119725857,488,488,488,488,51
20231213,123600,119700969,488,488,488,488,0
20231213,123500,119700969,488,488,488,488,0
20231213,123400,119700969,488,488,488,488,18
20231213,123300,119692185,487,487,487,487,1
20231213,123200,119691698,488,487,488,487,10
20231213,123100,119686823,488,488,488,488,0
20231213,123000,119686823,488,488,488,488,18
20231213,122900,119678039,487,487,487,487,0
20231213,122800,119678039,487,487,487,487,3
20231213,122700,119676578,487,488,488,487,19
20231213,122600,119667307,488,488,488,488,9
20231213,122500,119662915,488,488,488,488,0
20231213,122400,119662915,488,488,488,488,1
20231213,122300,119662427,488,487,488,487,138
20231213,122200,119595203,487,487,487,487,120
20231213,122100,119536763,487,487,487,487,601
20231213,122000,119244076,487,487,487,487,1279
20231213,121900,118621203,487,487,487,487,0
20231213,121800,118621203,487,487,487,487,0
20231213,121700,118621203,487,487,487,487,100
20231213,121600,118572503,487,487,487,487,18
20231213,121500,118563737,487,487,487,487,0
20231213,121400,118563737,487,487,487,487,0
20231213,121300,118563737,487,487,487,487,21
20231213,121200,118553510,487,487,487,487,0
20231213,121100,118553510,487,487,487,487,0
20231213,121000,118553510,487,487,487,487,0
20231213,120900,118553510,487,486,487,486,24
20231213,120800,118541827,487,487,487,487,0
20231213,120700,118541827,487,487,487,487,0
20231213,120600,118541827,487,486,487,486,29
20231213,120500,118527715,486,486,486,486,2
20231213,120400,118526743,486,486,486,486,619
20231213,120300,118225909,486,486,486,486,0
20231213,120200,118225909,486,486,486,486,38
20231213,120100,118207441,486,486,486,486,0
20231213,120000,118207441,486,485,486,485,17000
20231213,115900,109958458,485,485,485,485,18
20231213,115800,109949728,485,485,485,485,0
20231213,115700,109949728,485,485,485,485,90
20231213,115600,109906078,485,485,485,485,400
20231213,115500,109712078,485,484,485,484,29
20231213,115400,109698024,484,484,484,484,47
20231213,115300,109675276,484,484,484,484,174
20231213,115200,109591060,484,484,484,484,313
20231213,115100,109439568,484,484,484,484,0
20231213,115000,109439568,484,484,484,484,0
20231213,114900,109439568,484,484,484,484,44
20231213,114800,109418272,482,483,483,482,1592
20231213,114700,108650036,484,484,484,484,205
20231213,114600,108550816,484,484,484,484,0
20231213,114500,108550816,484,484,484,484,18
20231213,114400,108542104,483,484,484,483,1642
20231213,114300,107749014,485,485,485,485,200
20231213,114200,107652014,485,485,485,485,18
20231213,114100,107643284,485,485,485,485,0
20231213,114000,107643284,485,485,485,485,0
20231213,113900,107643284,485,485,485,485,80
20231213,113800,107604484,485,485,485,485,18
20231213,113700,107595754,485,485,485,485,0
20231213,113600,107595754,485,485,485,485,22
20231213,113500,107585084,485,485,485,485,19
20231213,113400,107575869,485,485,485,485,0
20231213,113300,107575869,485,485,485,485,0
20231213,113200,107575869,485,485,485,485,0
20231213,113100,107575869,485,485,485,485,18
20231213,113000,107567139,485,485,485,485,0
20231213,112900,107567139,485,485,485,485,0
20231213,112800,107567139,485,485,485,485,18
20231213,112700,107558409,485,485,485,485,0
20231213,112600,107558409,485,485,485,485,3
20231213,112500,107556954,485,485,485,485,0
20231213,112400,107556954,485,485,485,485,18
20231213,112300,107548224,483,483,483,483,100
20231213,112200,107499924,485,485,485,485,100
20231213,112100,107451424,485,485,485,485,18
20231213,112000,107442694,483,483,483,483,15
20231213,111900,107435449,485,485,485,485,0
20231213,111800,107435449,485,485,485,485,0
20231213,111700,107435449,485,485,485,485,18
20231213,111600,107426719,485,485,485,485,0
20231213,111500,107426719,485,485,485,485,0
20231213,111400,107426719,485,485,485,485,704
20231213,111300,107085279,483,485,485,483,3437
20231213,111200,105418342,485,485,485,485,0
20231213,111100,105418342,485,485,485,485,18
20231213,111000,105409612,485,485,485,485,18
20231213,110900,105400882,485,485,485,485,10
20231213,110800,105396032,485,485,485,485,0
20231213,110700,105396032,485,485,485,485,18
20231213,110600,105387302,483,483,483,483,110
20231213,110500,105334172,485,485,485,485,0
20231213,110400,105334172,485,485,485,485,0
20231213,110300,105334172,485,485,485,485,18
20231213,110200,105325442,485,485,485,485,0
20231213,110100,105325442,485,485,485,485,0
20231213,110000,105325442,485,485,485,485,19
20231213,105900,105316227,483,484,484,483,500
20231213,105800,105074420,485,485,485,485,0
20231213,105700,105074420,485,485,485,485,0
20231213,105600,105074420,485,485,485,485,3
20231213,105500,105072965,486,486,486,486,0
20231213,105400,105072965,486,486,486,486,0
20231213,105300,105072965,486,486,486,486,0
20231213,105200,105072965,486,486,486,486,0
20231213,105100,105072965,486,486,486,486,0
20231213,105000,105072965,486,486,486,486,0
20231213,104900,105072965,486,486,486,486,0
20231213,104800,105072965,486,484,486,484,1223
20231213,104700,104479577,484,486,488,483,9066
20231213,104600,100084341,486,486,486,486,0
20231213,104500,100084341,486,486,486,486,99
20231213,104400,100036227,487,487,487,487,0
20231213,104300,100036227,487,487,487,487,391
20231213,104200,99845810,487,487,487,487,207
20231213,104100,99745001,488,488,488,488,7
20231213,104000,99741585,487,487,487,487,0
20231213,103900,99741585,487,487,487,487,222
20231213,103800,99633471,487,487,487,487,0
20231213,103700,99633471,487,487,487,487,0
20231213,103600,99633471,487,487,487,487,0
20231213,103500,99633471,487,487,487,487,0
20231213,103400,99633471,487,487,487,487,1135
20231213,103300,99080726,487,487,487,487,457
20231213,103200,98858167,487,487,487,487,0
20231213,103100,98858167,487,487,487,487,0
20231213,103000,98858167,487,487,487,487,4
20231213,102900,98856219,489,488,489,488,300
20231213,102800,98709521,489,489,489,489,0
20231213,102700,98709521,489,485,489,485,10000
20231213,102600,93845321,482,482,482,482,0
20231213,102500,93845321,482,482,482,482,0
20231213,102400,93845321,482,482,482,482,8
20231213,102300,93841465,482,482,482,482,0
20231213,102200,93841465,482,482,482,482,0
20231213,102100,93841465,482,482,482,482,0
20231213,102000,93841465,482,482,482,482,0
20231213,101900,93841465,482,485,485,482,1000
20231213,101800,93358050,487,487,487,487,1
20231213,101700,93357563,486,486,486,486,100
20231213,101600,93308963,486,486,486,486,20
20231213,101500,93299243,488,488,488,488,0
20231213,101400,93299243,488,488,488,488,0
20231213,101300,93299243,488,488,488,488,0
20231213,101200,93299243,488,488,488,488,0
20231213,101100,93299243,488,488,488,488,0
20231213,101000,93299243,488,488,488,488,0
20231213,100900,93299243,488,488,488,488,3
20231213,100800,93297779,488,488,488,488,0
20231213,100700,93297779,488,487,488,487,10
20231213,100600,93292900,489,489,489,489,0
20231213,100500,93292900,489,489,489,489,500
20231213,100400,93048400,490,489,490,489,2168
20231213,100300,91986993,490,486,490,486,6000
20231213,100200,89060426,486,485,486,485,1569
20231213,100100,88299459,485,485,485,485,352
20231213,100000,88128739,484,484,484,484,20
20231213,095900,88119059,482,482,482,482,0
20231213,095800,88119059,482,482,482,482,0
20231213,095700,88119059,482,482,482,482,672
20231213,095600,87795155,482,483,483,482,20
20231213,095500,87785501,483,483,483,483,17
20231213,095400,87777290,484,483,485,483,529
20231213,095300,87520873,485,484,485,484,100
20231213,095200,87472375,486,486,486,485,200
20231213,095100,87375257,486,484,486,482,2023
20231213,095000,86399695,488,484,488,483,2208
20231213,094900,85331413,484,484,484,484,0
20231213,094800,85331413,484,484,484,484,0
20231213,094700,85331413,484,484,484,484,1762
20231213,094600,84478605,484,486,486,484,8000
20231213,094500,80603348,486,486,486,486,0
20231213,094400,80603348,486,487,487,486,20
20231213,094300,80593622,488,488,488,488,462
20231213,094200,80368166,488,488,488,488,6
20231213,094100,80365238,489,489,489,489,10
20231213,094000,80360348,489,489,489,489,2
20231213,093900,80359370,490,490,490,490,2
20231213,093800,80358390,490,490,490,490,6758
20231213,093700,77046970,490,490,490,490,3242
20231213,093600,75458390,490,490,491,490,302
20231213,093500,75310409,490,489,490,489,10586
20231213,093400,70133752,490,489,490,489,1661
20231213,093300,69321423,489,489,489,489,0
20231213,093200,69321423,489,489,489,489,1001
20231213,093100,68831934,489,487,489,487,1039
20231213,093000,68325933,487,486,487,486,1180
20231213,092900,67751753,487,489,489,487,6814
20231213,092800,64427588,489,489,489,489,7883
20231213,092700,60572801,489,489,489,489,0
20231213,092600,60572801,489,489,489,489,0
20231213,092500,60572801,489,489,489,489,100
20231213,092400,60523901,489,489,489,489,26
20231213,092300,60511187,489,489,490,489,520
20231213,092200,60256897,489,489,489,489,218
20231213,092100,60150295,490,491,491,490,3746
20231213,092000,58314751,491,491,491,491,572
20231213,091900,58033899,491,492,492,491,582
20231213,091800,57747825,492,493,494,492,3676
20231213,091700,55938554,491,493,493,491,1982
20231213,091600,54961459,493,493,493,493,8679
20231213,091500,50682712,492,490,492,490,2354
20231213,091400,49528426,490,490,490,490,0
20231213,091300,49528426,490,494,494,490,10949
20231213,091200,44137023,494,494,494,494,1055
20231213,091100,43615853,494,495,495,494,1487
20231213,091000,42880869,496,495,496,494,7127
20231213,090900,39355687,495,494,495,494,1234
20231213,090800,38745099,494,494,495,493,5308
20231213,090700,36125580,493,493,494,493,7455
20231213,090600,32450025,493,495,495,493,3622
20231213,090500,30661344,495,494,498,494,9527
20231213,090400,25935179,497,486,497,486,17504
20231213,090300,17314085,486,486,486,486,0
20231213,090200,17314085,486,483,486,483,2521
20231213,090100,16093619,483,486,486,483,1642
20231213,090000,15296969,491,491,492,490,31174