stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184300,161286724,488,488,488,488,1168
20231215,184200,161286724,488,488,488,488,0
20231215,184100,161286724,488,488,488,488,0
20231215,184000,161286724,488,488,488,488,0
20231215,183900,161286724,488,488,488,488,0
20231215,183800,161286724,488,488,488,488,0
20231215,183700,161286724,488,488,488,488,0
20231215,183600,161286724,488,488,488,488,0
20231215,183500,161286724,488,488,488,488,0
20231215,183400,161286724,488,488,488,488,0
20231215,183300,161286724,488,488,488,488,0
20231215,183200,161286724,488,488,488,488,0
20231215,183100,161286724,488,488,488,488,0
20231215,183000,161286724,488,488,488,488,0
20231215,182900,161286724,488,488,488,488,0
20231215,182800,161286724,488,488,488,488,0
20231215,182700,161286724,488,488,488,488,0
20231215,182600,161286724,488,488,488,488,0
20231215,182500,161286724,488,488,488,488,0
20231215,182400,161286724,488,488,488,488,0
20231215,182300,161286724,488,488,488,488,0
20231215,182200,161286724,488,488,488,488,0
20231215,182100,161286724,488,488,488,488,0
20231215,182000,161286724,488,488,488,488,0
20231215,181900,161286724,488,488,488,488,0
20231215,181800,161286724,488,488,488,488,0
20231215,181700,161286724,488,488,488,488,0
20231215,181600,161286724,488,488,488,488,0
20231215,181500,161286724,488,488,488,488,0
20231215,181400,161286724,488,488,488,488,0
20231215,181300,161286724,488,488,488,488,1168
20231215,181200,161286724,488,488,488,488,0
20231215,181100,161286724,488,488,488,488,0
20231215,181000,161286724,488,488,488,488,0
20231215,180900,161286724,488,488,488,488,0
20231215,180800,161286724,488,488,488,488,0
20231215,180700,161286724,488,488,488,488,0
20231215,180600,161286724,488,488,488,488,0
20231215,180500,161286724,488,488,488,488,0
20231215,180400,161286724,488,488,488,488,0
20231215,180300,161286724,488,488,488,488,0
20231215,180200,161286724,488,488,488,488,0
20231215,180100,161286724,488,488,488,488,0
20231215,180000,161286724,488,488,488,488,0
20231215,175900,161286724,488,488,488,488,0
20231215,175800,161286724,488,488,488,488,0
20231215,175700,161286724,488,488,488,488,0
20231215,175600,161286724,488,488,488,488,0
20231215,175500,161286724,488,488,488,488,0
20231215,175400,161286724,488,488,488,488,0
20231215,175300,161286724,488,488,488,488,0
20231215,175200,161286724,488,488,488,488,0
20231215,175100,161286724,488,488,488,488,0
20231215,175000,161286724,488,488,488,488,0
20231215,174900,161286724,488,488,488,488,0
20231215,174800,161286724,488,488,488,488,0
20231215,174700,161286724,488,488,488,488,0
20231215,174600,161286724,488,488,488,488,0
20231215,174500,161286724,488,488,488,488,0
20231215,174400,161286724,488,488,488,488,0
20231215,174300,161286724,488,488,488,488,1168
20231215,174200,161286724,488,488,488,488,0
20231215,174100,161286724,488,488,488,488,0
20231215,174000,161286724,488,488,488,488,0
20231215,173900,161286724,488,488,488,488,0
20231215,173800,161286724,488,488,488,488,0
20231215,173700,161286724,488,488,488,488,0
20231215,173600,161286724,488,488,488,488,0
20231215,173500,161286724,488,488,488,488,0
20231215,173400,161286724,488,488,488,488,0
20231215,173300,161286724,488,488,488,488,0
20231215,173200,161286724,488,488,488,488,0
20231215,173100,161286724,488,488,488,488,0
20231215,173000,161286724,488,488,488,488,0
20231215,172900,161286724,488,488,488,488,0
20231215,172800,161286724,488,488,488,488,0
20231215,172700,161286724,488,488,488,488,0
20231215,172600,161286724,488,488,488,488,0
20231215,172500,161286724,488,488,488,488,0
20231215,172400,161286724,488,488,488,488,0
20231215,172300,161286724,488,488,488,488,0
20231215,172200,161286724,488,488,488,488,0
20231215,172100,161286724,488,488,488,488,0
20231215,172000,161286724,488,488,488,488,0
20231215,171900,161286724,488,488,488,488,0
20231215,171800,161286724,488,488,488,488,0
20231215,171700,161286724,488,488,488,488,0
20231215,171600,161286724,488,488,488,488,0
20231215,171500,161286724,488,488,488,488,0
20231215,171400,161286724,488,488,488,488,0
20231215,171300,161286724,488,488,488,488,1168
20231215,171200,161286724,488,488,488,488,0
20231215,171100,161286724,488,488,488,488,0
20231215,171000,161286724,488,488,488,488,0
20231215,170900,161286724,488,488,488,488,0
20231215,170800,161286724,488,488,488,488,0
20231215,170700,161286724,488,488,488,488,0
20231215,170600,161286724,488,488,488,488,0
20231215,170500,161286724,488,488,488,488,0
20231215,170400,161286724,488,488,488,488,0
20231215,170300,161286724,488,488,488,488,0
20231215,170200,161286724,488,488,488,488,0
20231215,170100,161286724,488,488,488,488,0
20231215,170000,161286724,488,488,488,488,0
20231215,165900,161286724,488,488,488,488,0
20231215,165800,161286724,488,488,488,488,0
20231215,165700,161286724,488,488,488,488,0
20231215,165600,161286724,488,488,488,488,0
20231215,165500,161286724,488,488,488,488,0
20231215,165400,161286724,488,488,488,488,0
20231215,165300,161286724,488,488,488,488,0
20231215,165200,161286724,488,488,488,488,0
20231215,165100,161286724,488,488,488,488,0
20231215,165000,161286724,488,488,488,488,0
20231215,164900,161286724,488,488,488,488,0
20231215,164800,161286724,488,488,488,488,0
20231215,164700,161286724,488,488,488,488,0
20231215,164600,161286724,488,488,488,488,0
20231215,164500,161286724,488,488,488,488,0
20231215,164400,161286724,488,488,488,488,0
20231215,164300,161286724,488,488,488,488,1168
20231215,164200,161286724,488,488,488,488,0
20231215,164100,161286724,488,488,488,488,0
20231215,164000,161286724,488,488,488,488,0
20231215,163900,161286724,488,488,488,488,0
20231215,163800,161286724,488,488,488,488,0
20231215,163700,161286724,488,488,488,488,0
20231215,163600,161286724,488,488,488,488,0
20231215,163500,161286724,488,488,488,488,0
20231215,163400,161286724,488,488,488,488,0
20231215,163300,161286724,488,488,488,488,0
20231215,163200,161286724,488,488,488,488,0
20231215,163100,161286724,488,488,488,488,0
20231215,163000,161286724,488,488,488,488,0
20231215,162900,161286724,488,488,488,488,0
20231215,162800,161286724,488,488,488,488,0
20231215,162700,161286724,488,488,488,488,0
20231215,162600,161286724,488,488,488,488,0
20231215,162500,161286724,488,488,488,488,0
20231215,162400,161286724,488,488,488,488,0
20231215,162300,161286724,488,488,488,488,0
20231215,162200,161286724,488,488,488,488,0
20231215,162100,161286724,488,488,488,488,0
20231215,162000,161286724,488,488,488,488,0
20231215,161900,161286724,488,488,488,488,0
20231215,161800,161286724,488,488,488,488,0
20231215,161700,161286724,488,488,488,488,0
20231215,161600,161286724,488,488,488,488,0
20231215,161500,161286724,488,488,488,488,0
20231215,161400,161286724,488,488,488,488,0
20231215,161300,161286724,488,488,488,488,1168
20231215,161200,161286724,488,488,488,488,0
20231215,161100,161286724,488,488,488,488,0
20231215,161000,161286724,488,488,488,488,0
20231215,160900,161286724,488,488,488,488,0
20231215,160800,161286724,488,488,488,488,0
20231215,160700,161286724,488,488,488,488,0
20231215,160600,161286724,488,488,488,488,0
20231215,160500,161286724,488,488,488,488,0
20231215,160400,161286724,488,488,488,488,0
20231215,160300,161286724,488,488,488,488,0
20231215,160200,161286724,488,488,488,488,0
20231215,160100,161286724,488,488,488,488,0
20231215,160000,161286724,488,488,488,488,0
20231215,155900,161286724,488,488,488,488,0
20231215,155800,161286724,488,488,488,488,0
20231215,155700,161286724,488,488,488,488,0
20231215,155600,161286724,488,488,488,488,0
20231215,155500,161286724,488,488,488,488,0
20231215,155400,161286724,488,488,488,488,0
20231215,155300,161286724,488,488,488,488,0
20231215,155200,161286724,488,488,488,488,0
20231215,155100,161286724,488,488,488,488,0
20231215,155000,161286724,488,488,488,488,0
20231215,154900,161286724,488,488,488,488,0
20231215,154800,161286724,488,488,488,488,0
20231215,154700,161286724,488,488,488,488,0
20231215,154600,161286724,488,488,488,488,0
20231215,154500,161286724,488,488,488,488,0
20231215,154400,161286724,488,488,488,488,0
20231215,154300,161286724,488,488,488,488,1168
20231215,154200,161286724,488,488,488,488,0
20231215,154100,161286724,488,488,488,488,0
20231215,154000,161286724,488,488,488,488,0
20231215,153900,161286724,488,488,488,488,0
20231215,153800,161286724,488,488,488,488,0
20231215,153700,161286724,488,488,488,488,0
20231215,153600,161286724,488,488,488,488,0
20231215,153500,161286724,488,488,488,488,0
20231215,153400,161286724,488,488,488,488,0
20231215,153300,161286724,488,488,488,488,0
20231215,153200,161286724,488,488,488,488,0
20231215,153100,161286724,488,488,488,488,0
20231215,153000,161286724,488,488,488,488,1168
20231215,152900,160716740,487,487,487,487,0
20231215,152800,160716740,487,487,487,487,0
20231215,152700,160716740,487,487,487,487,0
20231215,152600,160716740,487,487,487,487,0
20231215,152500,160716740,487,487,487,487,0
20231215,152400,160716740,487,487,487,487,0
20231215,152300,160716740,487,487,487,487,0
20231215,152200,160716740,487,487,487,487,0
20231215,152100,160716740,487,487,487,487,0
20231215,152000,160716740,487,487,487,487,0
20231215,151900,160716740,487,487,487,487,1200
20231215,151800,160132340,487,487,487,487,799
20231215,151700,159743227,486,486,486,486,0
20231215,151600,159743227,486,486,486,486,0
20231215,151500,159743227,486,486,486,486,0
20231215,151400,159743227,486,486,486,486,0
20231215,151300,159743227,486,486,486,486,23
20231215,151200,159732049,487,487,487,486,223
20231215,151100,159623663,487,487,487,487,102
20231215,151000,159573989,488,488,488,488,0
20231215,150900,159573989,488,488,488,488,5
20231215,150800,159571549,488,488,488,488,0
20231215,150700,159571549,488,488,488,488,5
20231215,150600,159569109,488,488,488,488,0
20231215,150500,159569109,488,488,488,488,0
20231215,150400,159569109,488,488,488,488,0
20231215,150300,159569109,488,487,488,486,27
20231215,150200,159555957,488,488,488,488,496
20231215,150100,159313909,488,488,488,488,5
20231215,150000,159311469,488,488,488,488,0
20231215,145900,159311469,488,488,488,488,0
20231215,145800,159311469,488,488,488,488,3
20231215,145700,159310005,488,488,488,488,0
20231215,145600,159310005,488,488,488,488,48
20231215,145500,159286581,488,488,488,488,0
20231215,145400,159286581,488,488,488,488,0
20231215,145300,159286581,488,488,488,488,0
20231215,145200,159286581,488,488,488,488,0
20231215,145100,159286581,488,488,488,488,0
20231215,145000,159286581,488,488,488,488,500
20231215,144900,159042581,490,490,490,490,0
20231215,144800,159042581,490,490,490,490,0
20231215,144700,159042581,490,490,490,490,0
20231215,144600,159042581,490,490,490,490,0
20231215,144500,159042581,490,488,490,488,3522
20231215,144400,157322674,488,488,488,488,0
20231215,144300,157322674,488,488,488,488,0
20231215,144200,157322674,488,488,488,488,40
20231215,144100,157303154,488,488,488,488,0
20231215,144000,157303154,488,488,488,488,0
20231215,143900,157303154,488,488,488,488,0
20231215,143800,157303154,488,488,488,488,0
20231215,143700,157303154,488,488,488,488,60
20231215,143600,157273874,488,488,488,488,0
20231215,143500,157273874,488,487,488,487,4582
20231215,143400,155038657,483,486,486,483,918
20231215,143300,154594338,486,486,486,486,0
20231215,143200,154594338,486,486,486,486,0
20231215,143100,154594338,486,486,486,486,0
20231215,143000,154594338,486,486,486,486,0
20231215,142900,154594338,486,486,486,486,0
20231215,142800,154594338,486,486,486,486,0
20231215,142700,154594338,486,486,486,486,0
20231215,142600,154594338,486,486,486,486,0
20231215,142500,154594338,486,486,486,486,0
20231215,142400,154594338,486,486,486,486,0
20231215,142300,154594338,486,486,486,486,0
20231215,142200,154594338,486,486,486,486,200
20231215,142100,154497138,487,487,487,487,0
20231215,142000,154497138,487,487,487,487,210
20231215,141900,154394868,486,486,486,486,0
20231215,141800,154394868,486,486,486,486,300
20231215,141700,154249068,487,487,487,487,0
20231215,141600,154249068,487,487,487,487,100
20231215,141500,154200368,486,486,486,486,0
20231215,141400,154200368,486,486,486,486,0
20231215,141300,154200368,486,486,486,486,0
20231215,141200,154200368,486,486,486,486,173
20231215,141100,154116290,488,488,488,488,0
20231215,141000,154116290,488,488,488,488,0
20231215,140900,154116290,488,488,488,488,0
20231215,140800,154116290,488,488,488,488,0
20231215,140700,154116290,488,488,488,488,0
20231215,140600,154116290,488,488,488,488,0
20231215,140500,154116290,488,488,488,488,0
20231215,140400,154116290,488,488,488,488,1
20231215,140300,154115802,488,488,488,488,0
20231215,140200,154115802,488,488,488,488,0
20231215,140100,154115802,488,488,488,488,0
20231215,140000,154115802,488,487,488,487,552
20231215,135900,153846462,487,487,487,487,0
20231215,135800,153846462,487,487,487,487,0
20231215,135700,153846462,487,487,487,487,0
20231215,135600,153846462,487,487,487,487,0
20231215,135500,153846462,487,487,487,487,0
20231215,135400,153846462,487,487,487,487,0
20231215,135300,153846462,487,487,487,487,0
20231215,135200,153846462,487,487,487,487,0
20231215,135100,153846462,487,487,487,487,0
20231215,135000,153846462,487,487,487,487,190
20231215,134900,153753932,487,487,487,487,0
20231215,134800,153753932,487,487,487,487,0
20231215,134700,153753932,487,486,487,486,710
20231215,134600,153408871,486,486,486,486,0
20231215,134500,153408871,486,486,486,486,0
20231215,134400,153408871,486,486,486,486,0
20231215,134300,153408871,486,486,486,486,0
20231215,134200,153408871,486,486,486,486,100
20231215,134100,153360271,486,486,486,486,0
20231215,134000,153360271,486,486,486,486,0
20231215,133900,153360271,486,486,486,486,0
20231215,133800,153360271,486,486,486,486,0
20231215,133700,153360271,486,486,486,486,1
20231215,133600,153359785,486,486,486,486,0
20231215,133500,153359785,486,486,486,486,1832
20231215,133400,152469433,485,485,485,485,0
20231215,133300,152469433,485,485,485,485,0
20231215,133200,152469433,485,485,485,485,5000
20231215,133100,150044433,483,483,483,483,0
20231215,133000,150044433,483,483,483,483,0
20231215,132900,150044433,483,483,483,483,0
20231215,132800,150044433,483,483,483,483,500
20231215,132700,149802933,483,483,483,483,0
20231215,132600,149802933,483,483,483,483,3700
20231215,132500,148015833,483,483,483,483,0
20231215,132400,148015833,483,483,483,483,0
20231215,132300,148015833,483,484,484,483,1700
20231215,132200,147194590,484,484,484,484,0
20231215,132100,147194590,484,484,484,484,0
20231215,132000,147194590,484,484,484,484,0
20231215,131900,147194590,484,484,484,484,0
20231215,131800,147194590,484,484,484,484,0
20231215,131700,147194590,484,484,484,484,0
20231215,131600,147194590,484,484,484,484,7856
20231215,131500,143392286,485,485,485,485,0
20231215,131400,143392286,485,485,485,485,0
20231215,131300,143392286,485,485,485,485,0
20231215,131200,143392286,485,485,485,485,3
20231215,131100,143390831,485,485,485,485,0
20231215,131000,143390831,485,485,485,485,0
20231215,130900,143390831,485,485,485,485,0
20231215,130800,143390831,485,485,485,485,634
20231215,130700,143083341,485,485,485,485,0
20231215,130600,143083341,485,485,485,485,0
20231215,130500,143083341,485,485,485,485,0
20231215,130400,143083341,485,485,485,485,0
20231215,130300,143083341,485,485,485,485,0
20231215,130200,143083341,485,485,485,485,1
20231215,130100,143082856,485,485,485,485,0
20231215,130000,143082856,485,485,485,485,0
20231215,125900,143082856,485,485,485,485,0
20231215,125800,143082856,485,485,485,485,0
20231215,125700,143082856,485,485,485,485,0
20231215,125600,143082856,485,485,485,485,0
20231215,125500,143082856,485,485,485,485,0
20231215,125400,143082856,485,485,485,485,0
20231215,125300,143082856,485,485,485,485,0
20231215,125200,143082856,485,485,485,485,0
20231215,125100,143082856,485,485,485,485,10
20231215,125000,143078006,484,484,484,484,0
20231215,124900,143078006,484,485,485,484,3819
20231215,124800,141229449,484,484,484,484,0
20231215,124700,141229449,484,484,484,484,0
20231215,124600,141229449,484,484,484,484,0
20231215,124500,141229449,484,484,484,484,0
20231215,124400,141229449,484,484,484,484,0
20231215,124300,141229449,484,486,486,484,12740
20231215,124200,135059672,486,486,486,486,0
20231215,124100,135059672,486,486,486,486,0
20231215,124000,135059672,486,486,486,486,0
20231215,123900,135059672,486,486,486,486,0
20231215,123800,135059672,486,486,486,486,0
20231215,123700,135059672,486,486,486,486,5
20231215,123600,135057242,486,486,486,486,0
20231215,123500,135057242,486,486,486,486,0
20231215,123400,135057242,486,486,486,486,0
20231215,123300,135057242,486,486,486,486,0
20231215,123200,135057242,486,486,486,486,0
20231215,123100,135057242,486,487,487,486,211
20231215,123000,134954616,487,489,489,487,702
20231215,122900,134611401,490,490,490,490,200
20231215,122800,134513401,490,490,490,490,1000
20231215,122700,134023401,489,489,489,489,0
20231215,122600,134023401,489,489,489,489,0
20231215,122500,134023401,489,489,489,489,133
20231215,122400,133958364,489,489,489,489,0
20231215,122300,133958364,489,489,489,489,0
20231215,122200,133958364,489,489,489,489,0
20231215,122100,133958364,489,489,489,489,0
20231215,122000,133958364,489,489,489,489,1003
20231215,121900,133467897,489,487,489,487,6
20231215,121800,133464969,486,486,486,486,0
20231215,121700,133464969,486,486,486,486,0
20231215,121600,133464969,486,486,486,486,0
20231215,121500,133464969,486,486,486,486,0
20231215,121400,133464969,486,486,486,486,0
20231215,121300,133464969,486,486,486,486,0
20231215,121200,133464969,486,488,488,486,100
20231215,121100,133416366,489,489,489,489,0
20231215,121000,133416366,489,489,489,489,500
20231215,120900,133171866,488,488,488,488,0
20231215,120800,133171866,488,488,488,488,0
20231215,120700,133171866,488,488,488,488,0
20231215,120600,133171866,488,488,488,488,0
20231215,120500,133171866,488,488,488,488,2030
20231215,120400,132181226,486,486,486,486,20
20231215,120300,132171506,486,486,486,486,0
20231215,120200,132171506,486,486,486,486,0
20231215,120100,132171506,486,486,486,486,0
20231215,120000,132171506,486,486,486,486,150
20231215,115900,132098606,489,489,489,489,0
20231215,115800,132098606,489,489,489,489,0
20231215,115700,132098606,489,489,489,489,0
20231215,115600,132098606,489,489,489,489,305
20231215,115500,131949461,489,489,489,489,1
20231215,115400,131948972,486,488,488,486,228
20231215,115300,131838010,488,488,488,488,0
20231215,115200,131838010,488,488,488,488,0
20231215,115100,131838010,488,488,488,488,0
20231215,115000,131838010,488,488,488,488,0
20231215,114900,131838010,488,488,488,488,58
20231215,114800,131809706,488,488,488,488,100
20231215,114700,131760906,488,488,488,488,0
20231215,114600,131760906,488,488,488,488,0
20231215,114500,131760906,488,488,488,488,70
20231215,114400,131726746,485,485,485,485,1407
20231215,114300,131044351,485,485,485,485,0
20231215,114200,131044351,485,485,485,485,0
20231215,114100,131044351,485,485,485,485,0
20231215,114000,131044351,485,485,485,485,0
20231215,113900,131044351,485,485,485,485,0
20231215,113800,131044351,485,485,485,485,101
20231215,113700,130995366,485,485,485,485,0
20231215,113600,130995366,485,485,485,485,0
20231215,113500,130995366,485,485,485,485,0
20231215,113400,130995366,485,485,485,485,641
20231215,113300,130684481,485,485,485,485,359
20231215,113200,130510366,485,485,485,485,0
20231215,113100,130510366,485,489,489,485,11188
20231215,113000,125049262,489,489,489,489,0
20231215,112900,125049262,489,489,489,489,57
20231215,112800,125021389,489,489,489,489,1127
20231215,112700,124470286,489,488,489,488,2843
20231215,112600,123080217,489,489,489,489,0
20231215,112500,123080217,489,489,489,489,0
20231215,112400,123080217,489,487,489,486,500
20231215,112300,122836312,489,489,489,489,10
20231215,112200,122831422,486,486,486,486,1
20231215,112100,122830936,487,487,487,487,0
20231215,112000,122830936,487,487,487,487,120
20231215,111900,122772496,487,486,487,486,1016
20231215,111800,122278719,486,486,486,486,20
20231215,111700,122268999,486,486,486,486,1365
20231215,111600,121605609,483,483,483,483,0
20231215,111500,121605609,483,483,483,483,0
20231215,111400,121605609,483,483,483,483,0
20231215,111300,121605609,483,484,484,483,2020
20231215,111200,120628206,484,484,484,484,80
20231215,111100,120589486,484,484,484,484,1000
20231215,111000,120105486,484,487,487,482,6455
20231215,110900,116983791,487,488,488,487,6276
20231215,110800,113924103,488,488,488,488,1890
20231215,110700,113001783,488,491,495,487,8414
20231215,110600,108877628,490,488,499,483,11121
20231215,110500,103431810,479,505,507,479,19092
20231215,110400,93981737,498,498,509,496,41960
20231215,110300,72884839,499,492,500,492,20955
20231215,110200,62459591,495,479,495,479,35121
20231215,110100,45298594,479,479,479,479,0
20231215,110000,45298594,479,479,479,479,10
20231215,105900,45293804,480,480,480,480,0
20231215,105800,45293804,480,480,480,480,0
20231215,105700,45293804,480,480,480,480,35
20231215,105600,45277004,480,480,480,480,0
20231215,105500,45277004,480,480,480,480,1
20231215,105400,45276524,480,480,480,480,0
20231215,105300,45276524,480,480,480,480,0
20231215,105200,45276524,480,480,480,480,0
20231215,105100,45276524,480,480,480,480,0
20231215,105000,45276524,480,480,480,480,0
20231215,104900,45276524,480,480,480,480,3
20231215,104800,45275084,482,482,482,482,0
20231215,104700,45275084,482,482,482,482,0
20231215,104600,45275084,482,482,482,482,0
20231215,104500,45275084,482,481,482,481,501
20231215,104400,45033756,473,480,480,473,9441
20231215,104300,40543808,481,481,481,481,0
20231215,104200,40543808,481,481,481,481,0
20231215,104100,40543808,481,481,481,481,0
20231215,104000,40543808,481,481,481,481,846
20231215,103900,40136882,481,481,481,481,0
20231215,103800,40136882,481,481,481,481,0
20231215,103700,40136882,481,481,481,481,0
20231215,103600,40136882,481,481,481,481,4
20231215,103500,40134958,482,482,482,482,2
20231215,103400,40133994,481,481,481,481,2473
20231215,103300,38944481,480,480,480,480,0
20231215,103200,38944481,480,480,480,480,0
20231215,103100,38944481,480,480,480,480,0
20231215,103000,38944481,480,480,480,480,0
20231215,102900,38944481,480,480,480,480,0
20231215,102800,38944481,480,480,480,480,0
20231215,102700,38944481,480,480,480,480,40
20231215,102600,38925281,478,478,478,478,0
20231215,102500,38925281,478,478,478,478,0
20231215,102400,38925281,478,479,479,478,64
20231215,102300,38894683,479,479,479,479,5
20231215,102200,38892288,480,480,480,480,0
20231215,102100,38892288,480,480,480,480,0
20231215,102000,38892288,480,480,480,480,5
20231215,101900,38889888,481,481,481,481,0
20231215,101800,38889888,481,481,481,481,0
20231215,101700,38889888,481,481,481,481,0
20231215,101600,38889888,481,481,481,481,0
20231215,101500,38889888,481,481,481,481,0
20231215,101400,38889888,481,481,481,481,1
20231215,101300,38889407,478,478,478,478,0
20231215,101200,38889407,478,478,478,478,0
20231215,101100,38889407,478,478,478,478,1148
20231215,101000,38340663,479,481,481,479,995
20231215,100900,37863542,481,481,481,481,67
20231215,100800,37831315,481,481,481,481,10
20231215,100700,37826505,480,480,480,480,19
20231215,100600,37817385,480,480,480,480,12
20231215,100500,37811625,480,480,480,480,3
20231215,100400,37810185,480,480,480,480,200
20231215,100300,37714185,481,481,481,481,0
20231215,100200,37714185,481,481,481,481,0
20231215,100100,37714185,481,481,481,481,0
20231215,100000,37714185,481,481,481,481,0
20231215,095900,37714185,481,481,481,481,1872
20231215,095800,36813753,481,481,481,481,364
20231215,095700,36638669,481,481,481,481,0
20231215,095600,36638669,481,481,481,481,0
20231215,095500,36638669,481,481,481,481,107
20231215,095400,36587202,481,480,481,480,20
20231215,095300,36577587,481,481,481,481,0
20231215,095200,36577587,481,479,481,478,609
20231215,095100,36286420,481,481,481,481,0
20231215,095000,36286420,481,480,481,480,200
20231215,094900,36190226,481,480,481,480,100
20231215,094800,36142176,479,479,479,479,0
20231215,094700,36142176,479,479,479,479,0
20231215,094600,36142176,479,479,479,479,1
20231215,094500,36141697,479,479,479,479,0
20231215,094400,36141697,479,479,479,479,0
20231215,094300,36141697,479,479,479,479,10
20231215,094200,36136907,478,478,478,478,0
20231215,094100,36136907,478,478,478,478,0
20231215,094000,36136907,478,478,478,478,0
20231215,093900,36136907,478,478,478,478,0
20231215,093800,36136907,478,478,478,478,0
20231215,093700,36136907,478,480,481,478,7407
20231215,093600,32583271,480,480,480,480,0
20231215,093500,32583271,480,480,480,480,2
20231215,093400,32582311,480,480,480,480,2
20231215,093300,32581351,480,480,480,480,5
20231215,093200,32578951,481,481,481,481,11
20231215,093100,32573660,480,477,480,477,602
20231215,093000,32286500,476,476,476,476,2
20231215,092900,32285548,475,478,478,475,59443
20231215,092800,4043185,477,477,477,477,0
20231215,092700,4043185,477,480,480,477,3000
20231215,092600,2609268,481,481,481,481,0
20231215,092500,2609268,481,481,481,481,970
20231215,092400,2142698,481,482,482,481,315
20231215,092300,1990898,482,482,482,482,68
20231215,092200,1958122,482,482,482,482,80
20231215,092100,1919562,482,482,482,482,884
20231215,092000,1493474,482,482,482,482,236
20231215,091900,1379722,481,480,481,480,49
20231215,091800,1356157,480,480,480,480,264
20231215,091700,1229437,482,482,482,482,0
20231215,091600,1229437,482,482,482,482,0
20231215,091500,1229437,482,481,482,481,3
20231215,091400,1227993,481,481,481,481,200
20231215,091300,1131793,481,481,481,481,110
20231215,091200,1078883,481,482,482,481,12
20231215,091100,1073104,481,481,481,481,0
20231215,091000,1073104,481,481,481,481,0
20231215,090900,1073104,481,481,481,481,0
20231215,090800,1073104,481,481,481,481,0
20231215,090700,1073104,481,481,481,480,7
20231215,090600,1069738,481,483,483,481,14
20231215,090500,1062989,477,477,477,477,0
20231215,090400,1062989,477,484,484,477,1087
20231215,090300,542872,480,480,480,480,51
20231215,090200,518392,480,480,480,480,13
20231215,090100,512152,480,480,480,479,1011
20231215,090000,27840,480,480,480,480,58