stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,184300,174454386,487,487,487,487,1000
20231219,184200,174454386,487,487,487,487,0
20231219,184100,174454386,487,487,487,487,0
20231219,184000,174454386,487,487,487,487,0
20231219,183900,174454386,487,487,487,487,0
20231219,183800,174454386,487,487,487,487,0
20231219,183700,174454386,487,487,487,487,0
20231219,183600,174454386,487,487,487,487,0
20231219,183500,174454386,487,487,487,487,0
20231219,183400,174454386,487,487,487,487,0
20231219,183300,174454386,487,487,487,487,0
20231219,183200,174454386,487,487,487,487,0
20231219,183100,174454386,487,487,487,487,0
20231219,183000,174454386,487,487,487,487,0
20231219,182900,174454386,487,487,487,487,0
20231219,182800,174454386,487,487,487,487,0
20231219,182700,174454386,487,487,487,487,0
20231219,182600,174454386,487,487,487,487,0
20231219,182500,174454386,487,487,487,487,0
20231219,182400,174454386,487,487,487,487,0
20231219,182300,174454386,487,487,487,487,0
20231219,182200,174454386,487,487,487,487,0
20231219,182100,174454386,487,487,487,487,0
20231219,182000,174454386,487,487,487,487,0
20231219,181900,174454386,487,487,487,487,0
20231219,181800,174454386,487,487,487,487,0
20231219,181700,174454386,487,487,487,487,0
20231219,181600,174454386,487,487,487,487,0
20231219,181500,174454386,487,487,487,487,0
20231219,181400,174454386,487,487,487,487,0
20231219,181300,174454386,487,487,487,487,1000
20231219,181200,174454386,487,487,487,487,0
20231219,181100,174454386,487,487,487,487,0
20231219,181000,174454386,487,487,487,487,0
20231219,180900,174454386,487,487,487,487,0
20231219,180800,174454386,487,487,487,487,0
20231219,180700,174454386,487,487,487,487,0
20231219,180600,174454386,487,487,487,487,0
20231219,180500,174454386,487,487,487,487,0
20231219,180400,174454386,487,487,487,487,0
20231219,180300,174454386,487,487,487,487,0
20231219,180200,174454386,487,487,487,487,0
20231219,180100,174454386,487,487,487,487,0
20231219,180000,174454386,487,487,487,487,0
20231219,175900,174454386,487,487,487,487,0
20231219,175800,174454386,487,487,487,487,0
20231219,175700,174454386,487,487,487,487,0
20231219,175600,174454386,487,487,487,487,0
20231219,175500,174454386,487,487,487,487,0
20231219,175400,174454386,487,487,487,487,0
20231219,175300,174454386,487,487,487,487,0
20231219,175200,174454386,487,487,487,487,0
20231219,175100,174454386,487,487,487,487,0
20231219,175000,174454386,487,487,487,487,0
20231219,174900,174454386,487,487,487,487,0
20231219,174800,174454386,487,487,487,487,0
20231219,174700,174454386,487,487,487,487,0
20231219,174600,174454386,487,487,487,487,0
20231219,174500,174454386,487,487,487,487,0
20231219,174400,174454386,487,487,487,487,0
20231219,174300,174454386,487,487,487,487,1000
20231219,174200,174454386,487,487,487,487,0
20231219,174100,174454386,487,487,487,487,0
20231219,174000,174454386,487,487,487,487,0
20231219,173900,174454386,487,487,487,487,0
20231219,173800,174454386,487,487,487,487,0
20231219,173700,174454386,487,487,487,487,0
20231219,173600,174454386,487,487,487,487,0
20231219,173500,174454386,487,487,487,487,0
20231219,173400,174454386,487,487,487,487,0
20231219,173300,174454386,487,487,487,487,0
20231219,173200,174454386,487,487,487,487,0
20231219,173100,174454386,487,487,487,487,0
20231219,173000,174454386,487,487,487,487,0
20231219,172900,174454386,487,487,487,487,0
20231219,172800,174454386,487,487,487,487,0
20231219,172700,174454386,487,487,487,487,0
20231219,172600,174454386,487,487,487,487,0
20231219,172500,174454386,487,487,487,487,0
20231219,172400,174454386,487,487,487,487,0
20231219,172300,174454386,487,487,487,487,0
20231219,172200,174454386,487,487,487,487,0
20231219,172100,174454386,487,487,487,487,0
20231219,172000,174454386,487,487,487,487,0
20231219,171900,174454386,487,487,487,487,0
20231219,171800,174454386,487,487,487,487,0
20231219,171700,174454386,487,487,487,487,0
20231219,171600,174454386,487,487,487,487,0
20231219,171500,174454386,487,487,487,487,0
20231219,171400,174454386,487,487,487,487,0
20231219,171300,174454386,487,487,487,487,1000
20231219,171200,174454386,487,487,487,487,0
20231219,171100,174454386,487,487,487,487,0
20231219,171000,174454386,487,487,487,487,0
20231219,170900,174454386,487,487,487,487,0
20231219,170800,174454386,487,487,487,487,0
20231219,170700,174454386,487,487,487,487,0
20231219,170600,174454386,487,487,487,487,0
20231219,170500,174454386,487,487,487,487,0
20231219,170400,174454386,487,487,487,487,0
20231219,170300,174454386,487,487,487,487,0
20231219,170200,174454386,487,487,487,487,0
20231219,170100,174454386,487,487,487,487,0
20231219,170000,174454386,487,487,487,487,0
20231219,165900,174454386,487,487,487,487,0
20231219,165800,174454386,487,487,487,487,0
20231219,165700,174454386,487,487,487,487,0
20231219,165600,174454386,487,487,487,487,0
20231219,165500,174454386,487,487,487,487,0
20231219,165400,174454386,487,487,487,487,0
20231219,165300,174454386,487,487,487,487,0
20231219,165200,174454386,487,487,487,487,0
20231219,165100,174454386,487,487,487,487,0
20231219,165000,174454386,487,487,487,487,0
20231219,164900,174454386,487,487,487,487,0
20231219,164800,174454386,487,487,487,487,0
20231219,164700,174454386,487,487,487,487,0
20231219,164600,174454386,487,487,487,487,0
20231219,164500,174454386,487,487,487,487,0
20231219,164400,174454386,487,487,487,487,0
20231219,164300,174454386,487,487,487,487,1000
20231219,164200,174454386,487,487,487,487,0
20231219,164100,174454386,487,487,487,487,0
20231219,164000,174454386,487,487,487,487,0
20231219,163900,174454386,487,487,487,487,0
20231219,163800,174454386,487,487,487,487,0
20231219,163700,174454386,487,487,487,487,0
20231219,163600,174454386,487,487,487,487,0
20231219,163500,174454386,487,487,487,487,0
20231219,163400,174454386,487,487,487,487,0
20231219,163300,174454386,487,487,487,487,0
20231219,163200,174454386,487,487,487,487,0
20231219,163100,174454386,487,487,487,487,0
20231219,163000,174454386,487,487,487,487,0
20231219,162900,174454386,487,487,487,487,0
20231219,162800,174454386,487,487,487,487,0
20231219,162700,174454386,487,487,487,487,0
20231219,162600,174454386,487,487,487,487,0
20231219,162500,174454386,487,487,487,487,0
20231219,162400,174454386,487,487,487,487,0
20231219,162300,174454386,487,487,487,487,0
20231219,162200,174454386,487,487,487,487,0
20231219,162100,174454386,487,487,487,487,0
20231219,162000,174454386,487,487,487,487,0
20231219,161900,174454386,487,487,487,487,0
20231219,161800,174454386,487,487,487,487,0
20231219,161700,174454386,487,487,487,487,0
20231219,161600,174454386,487,487,487,487,0
20231219,161500,174454386,487,487,487,487,0
20231219,161400,174454386,487,487,487,487,0
20231219,161300,174454386,487,487,487,487,1000
20231219,161200,174454386,487,487,487,487,0
20231219,161100,174454386,487,487,487,487,0
20231219,161000,174454386,487,487,487,487,0
20231219,160900,174454386,487,487,487,487,0
20231219,160800,174454386,487,487,487,487,0
20231219,160700,174454386,487,487,487,487,0
20231219,160600,174454386,487,487,487,487,0
20231219,160500,174454386,487,487,487,487,0
20231219,160400,174454386,487,487,487,487,0
20231219,160300,174454386,487,487,487,487,0
20231219,160200,174454386,487,487,487,487,0
20231219,160100,174454386,487,487,487,487,0
20231219,160000,174454386,487,487,487,487,0
20231219,155900,174454386,487,487,487,487,0
20231219,155800,174454386,487,487,487,487,0
20231219,155700,174454386,487,487,487,487,0
20231219,155600,174454386,487,487,487,487,0
20231219,155500,174454386,487,487,487,487,0
20231219,155400,174454386,487,487,487,487,0
20231219,155300,174454386,487,487,487,487,0
20231219,155200,174454386,487,487,487,487,0
20231219,155100,174454386,487,487,487,487,0
20231219,155000,174454386,487,487,487,487,0
20231219,154900,174454386,487,487,487,487,0
20231219,154800,174454386,487,487,487,487,0
20231219,154700,174454386,487,487,487,487,0
20231219,154600,174454386,487,487,487,487,0
20231219,154500,174454386,487,487,487,487,0
20231219,154400,174454386,487,487,487,487,0
20231219,154300,174454386,487,487,487,487,1000
20231219,154200,174454386,487,487,487,487,0
20231219,154100,174454386,487,487,487,487,0
20231219,154000,174454386,487,487,487,487,0
20231219,153900,174454386,487,487,487,487,0
20231219,153800,174454386,487,487,487,487,0
20231219,153700,174454386,487,487,487,487,0
20231219,153600,174454386,487,487,487,487,0
20231219,153500,174454386,487,487,487,487,0
20231219,153400,174454386,487,487,487,487,0
20231219,153300,174454386,487,487,487,487,0
20231219,153200,174454386,487,487,487,487,0
20231219,153100,174454386,487,487,487,487,0
20231219,153000,174454386,487,487,487,487,1000
20231219,152900,173967386,487,487,487,487,0
20231219,152800,173967386,487,487,487,487,0
20231219,152700,173967386,487,487,487,487,0
20231219,152600,173967386,487,487,487,487,0
20231219,152500,173967386,487,487,487,487,0
20231219,152400,173967386,487,487,487,487,0
20231219,152300,173967386,487,487,487,487,0
20231219,152200,173967386,487,487,487,487,0
20231219,152100,173967386,487,487,487,487,0
20231219,152000,173967386,487,487,487,487,0
20231219,151900,173967386,487,487,487,487,0
20231219,151800,173967386,487,487,487,487,5
20231219,151700,173964951,488,486,488,486,5000
20231219,151600,171529467,476,483,483,476,6185
20231219,151500,168566492,483,486,486,483,6
20231219,151400,168563585,486,486,486,486,0
20231219,151300,168563585,486,486,486,486,4
20231219,151200,168561641,486,483,486,483,530
20231219,151100,168305561,487,486,487,486,20
20231219,151000,168295831,487,487,487,487,0
20231219,150900,168295831,487,487,487,487,0
20231219,150800,168295831,487,487,487,487,0
20231219,150700,168295831,487,487,487,487,0
20231219,150600,168295831,487,487,487,487,0
20231219,150500,168295831,487,487,487,487,0
20231219,150400,168295831,487,487,487,487,0
20231219,150300,168295831,487,486,487,486,5000
20231219,150200,165862427,486,486,486,486,4
20231219,150100,165860483,486,485,486,485,2
20231219,150000,165859512,486,484,486,484,20
20231219,145900,165849813,485,485,485,485,0
20231219,145800,165849813,485,485,485,485,0
20231219,145700,165849813,485,485,485,485,0
20231219,145600,165849813,485,486,486,485,10
20231219,145500,165844958,486,485,487,485,2460
20231219,145400,164649447,485,485,485,485,0
20231219,145300,164649447,485,485,485,485,30
20231219,145200,164634897,485,485,485,484,19
20231219,145100,164625687,484,484,484,484,0
20231219,145000,164625687,484,484,484,484,5
20231219,144900,164623267,485,485,485,485,0
20231219,144800,164623267,485,485,485,485,0
20231219,144700,164623267,485,485,485,485,0
20231219,144600,164623267,485,485,485,485,1
20231219,144500,164622782,485,485,485,485,2
20231219,144400,164621812,487,486,487,486,5000
20231219,144300,162190165,486,486,486,486,0
20231219,144200,162190165,486,486,486,486,0
20231219,144100,162190165,486,486,486,486,0
20231219,144000,162190165,486,482,486,482,11191
20231219,143900,156786717,482,482,482,482,0
20231219,143800,156786717,482,482,482,482,1959
20231219,143700,155842479,482,482,482,482,4000
20231219,143600,153914479,481,481,481,481,0
20231219,143500,153914479,481,481,481,481,0
20231219,143400,153914479,481,481,481,481,0
20231219,143300,153914479,481,481,481,481,0
20231219,143200,153914479,481,481,481,481,19
20231219,143100,153905340,481,481,481,481,23
20231219,143000,153894277,481,481,481,481,59
20231219,142900,153865898,481,481,481,481,500
20231219,142800,153625398,481,481,481,481,0
20231219,142700,153625398,481,481,481,481,4
20231219,142600,153623474,481,480,481,480,34
20231219,142500,153607153,481,481,481,481,0
20231219,142400,153607153,481,481,481,481,55
20231219,142300,153580698,481,481,481,481,10
20231219,142200,153575888,481,481,481,481,0
20231219,142100,153575888,481,481,481,481,0
20231219,142000,153575888,481,481,481,481,0
20231219,141900,153575888,481,481,481,481,1
20231219,141800,153575407,481,481,481,481,0
20231219,141700,153575407,481,481,481,481,0
20231219,141600,153575407,481,481,481,481,0
20231219,141500,153575407,481,481,481,481,0
20231219,141400,153575407,481,481,481,481,0
20231219,141300,153575407,481,481,481,481,0
20231219,141200,153575407,481,481,481,481,0
20231219,141100,153575407,481,481,481,481,0
20231219,141000,153575407,481,481,481,481,0
20231219,140900,153575407,481,481,481,481,0
20231219,140800,153575407,481,481,481,481,0
20231219,140700,153575407,481,481,481,481,550
20231219,140600,153310857,481,478,481,478,5
20231219,140500,153308455,482,482,482,482,0
20231219,140400,153308455,482,482,482,482,0
20231219,140300,153308455,482,482,482,482,9
20231219,140200,153304117,482,482,482,482,0
20231219,140100,153304117,482,482,482,482,0
20231219,140000,153304117,482,482,482,482,5
20231219,135900,153301707,478,478,478,478,0
20231219,135800,153301707,478,478,478,478,0
20231219,135700,153301707,478,478,478,478,0
20231219,135600,153301707,478,478,478,478,300
20231219,135500,153158307,478,478,478,478,0
20231219,135400,153158307,478,478,478,478,200
20231219,135300,153062707,482,482,482,482,0
20231219,135200,153062707,482,482,482,482,0
20231219,135100,153062707,482,482,482,482,0
20231219,135000,153062707,482,482,482,482,0
20231219,134900,153062707,482,482,482,482,1
20231219,134800,153062225,482,480,482,479,660
20231219,134700,152745947,482,482,482,482,0
20231219,134600,152745947,482,482,482,482,5
20231219,134500,152743537,481,481,481,481,0
20231219,134400,152743537,481,481,481,481,0
20231219,134300,152743537,481,481,481,481,0
20231219,134200,152743537,481,481,481,481,1
20231219,134100,152743056,482,482,482,482,0
20231219,134000,152743056,482,482,482,482,0
20231219,133900,152743056,482,482,482,482,0
20231219,133800,152743056,482,482,482,482,0
20231219,133700,152743056,482,482,482,482,0
20231219,133600,152743056,482,482,482,482,2
20231219,133500,152742092,482,482,482,482,7
20231219,133400,152738718,482,482,482,482,1
20231219,133300,152738236,478,478,478,478,0
20231219,133200,152738236,478,478,478,478,0
20231219,133100,152738236,478,478,478,478,0
20231219,133000,152738236,478,480,480,478,2123
20231219,132900,151720328,480,480,480,480,0
20231219,132800,151720328,480,480,480,480,5
20231219,132700,151717928,480,480,480,480,59
20231219,132600,151689608,482,480,482,480,1000
20231219,132500,151208496,478,478,478,478,0
20231219,132400,151208496,478,478,478,478,0
20231219,132300,151208496,478,478,478,478,0
20231219,132200,151208496,478,478,478,478,0
20231219,132100,151208496,478,478,478,478,0
20231219,132000,151208496,478,478,478,478,0
20231219,131900,151208496,478,478,478,478,0
20231219,131800,151208496,478,478,478,478,0
20231219,131700,151208496,478,478,478,478,0
20231219,131600,151208496,478,478,478,478,0
20231219,131500,151208496,478,478,478,478,0
20231219,131400,151208496,478,478,478,478,0
20231219,131300,151208496,478,478,478,478,0
20231219,131200,151208496,478,478,478,478,0
20231219,131100,151208496,478,478,478,478,0
20231219,131000,151208496,478,478,478,478,0
20231219,130900,151208496,478,478,478,478,0
20231219,130800,151208496,478,478,478,478,0
20231219,130700,151208496,478,478,478,478,0
20231219,130600,151208496,478,478,478,478,0
20231219,130500,151208496,478,479,479,476,470
20231219,130400,150984034,480,480,480,480,113
20231219,130300,150929794,481,481,481,481,1
20231219,130200,150929313,481,481,481,481,0
20231219,130100,150929313,481,481,481,481,0
20231219,130000,150929313,481,481,481,481,0
20231219,125900,150929313,481,481,481,481,0
20231219,125800,150929313,481,481,481,481,0
20231219,125700,150929313,481,481,481,481,0
20231219,125600,150929313,481,481,481,481,0
20231219,125500,150929313,481,481,481,481,0
20231219,125400,150929313,481,481,481,481,0
20231219,125300,150929313,481,481,481,481,0
20231219,125200,150929313,481,481,481,481,0
20231219,125100,150929313,481,481,481,481,0
20231219,125000,150929313,481,481,481,481,0
20231219,124900,150929313,481,481,481,481,0
20231219,124800,150929313,481,481,481,481,0
20231219,124700,150929313,481,481,481,481,0
20231219,124600,150929313,481,481,481,481,0
20231219,124500,150929313,481,481,481,481,0
20231219,124400,150929313,481,481,481,481,0
20231219,124300,150929313,481,481,481,481,0
20231219,124200,150929313,481,481,481,481,0
20231219,124100,150929313,481,481,481,481,0
20231219,124000,150929313,481,481,481,481,0
20231219,123900,150929313,481,481,481,481,0
20231219,123800,150929313,481,481,481,481,0
20231219,123700,150929313,481,481,481,481,0
20231219,123600,150929313,481,481,481,481,0
20231219,123500,150929313,481,481,481,481,0
20231219,123400,150929313,481,481,481,481,0
20231219,123300,150929313,481,481,481,481,127
20231219,123200,150868226,481,481,481,481,55
20231219,123100,150841771,481,481,481,481,637
20231219,123000,150535374,479,479,479,479,0
20231219,122900,150535374,479,479,479,479,0
20231219,122800,150535374,479,479,479,479,0
20231219,122700,150535374,479,479,479,479,0
20231219,122600,150535374,479,479,479,479,0
20231219,122500,150535374,479,479,479,479,0
20231219,122400,150535374,479,481,481,479,40
20231219,122300,150516140,481,481,481,481,0
20231219,122200,150516140,481,481,481,481,0
20231219,122100,150516140,481,481,481,481,20
20231219,122000,150506520,481,481,481,481,0
20231219,121900,150506520,481,481,481,481,0
20231219,121800,150506520,481,481,481,481,0
20231219,121700,150506520,481,481,481,481,2926
20231219,121600,149099114,481,481,481,481,5
20231219,121500,149096709,482,482,482,482,1
20231219,121400,149096227,482,482,482,482,0
20231219,121300,149096227,482,482,482,482,0
20231219,121200,149096227,482,482,482,482,0
20231219,121100,149096227,482,482,482,482,0
20231219,121000,149096227,482,482,482,482,0
20231219,120900,149096227,482,482,482,482,0
20231219,120800,149096227,482,482,482,482,0
20231219,120700,149096227,482,482,482,482,18
20231219,120600,149087551,482,482,482,482,0
20231219,120500,149087551,482,482,482,482,0
20231219,120400,149087551,482,482,482,482,0
20231219,120300,149087551,482,482,482,482,0
20231219,120200,149087551,482,482,482,482,0
20231219,120100,149087551,482,482,482,482,0
20231219,120000,149087551,482,482,482,482,12
20231219,115900,149081767,481,481,481,481,0
20231219,115800,149081767,481,481,481,481,1
20231219,115700,149081286,482,482,482,482,1
20231219,115600,149080804,482,482,482,482,1
20231219,115500,149080322,483,483,483,483,1
20231219,115400,149079839,478,478,478,478,0
20231219,115300,149079839,478,478,478,478,0
20231219,115200,149079839,478,478,478,478,0
20231219,115100,149079839,478,478,478,478,0
20231219,115000,149079839,478,478,478,478,0
20231219,114900,149079839,478,478,478,478,0
20231219,114800,149079839,478,478,478,478,0
20231219,114700,149079839,478,481,481,478,1741
20231219,114600,148247497,482,482,482,482,31
20231219,114500,148232555,483,483,483,483,0
20231219,114400,148232555,483,483,483,483,0
20231219,114300,148232555,483,483,483,483,0
20231219,114200,148232555,483,483,483,483,0
20231219,114100,148232555,483,483,483,483,0
20231219,114000,148232555,483,483,483,483,0
20231219,113900,148232555,483,483,483,483,0
20231219,113800,148232555,483,483,483,483,0
20231219,113700,148232555,483,483,483,483,0
20231219,113600,148232555,483,483,483,483,100
20231219,113500,148184255,483,483,483,483,0
20231219,113400,148184255,483,483,483,483,5
20231219,113300,148181840,483,483,483,483,0
20231219,113200,148181840,483,483,483,483,0
20231219,113100,148181840,483,483,483,483,0
20231219,113000,148181840,483,483,483,483,0
20231219,112900,148181840,483,483,483,483,0
20231219,112800,148181840,483,483,483,483,0
20231219,112700,148181840,483,483,483,483,10
20231219,112600,148177010,482,482,482,482,0
20231219,112500,148177010,482,482,482,482,0
20231219,112400,148177010,482,482,482,482,0
20231219,112300,148177010,482,482,482,482,600
20231219,112200,147887810,484,484,484,484,0
20231219,112100,147887810,484,484,484,484,0
20231219,112000,147887810,484,484,484,484,0
20231219,111900,147887810,484,484,484,484,0
20231219,111800,147887810,484,484,484,484,0
20231219,111700,147887810,484,484,484,484,0
20231219,111600,147887810,484,484,484,484,1
20231219,111500,147887326,484,484,484,484,0
20231219,111400,147887326,484,484,484,484,0
20231219,111300,147887326,484,483,484,483,5911
20231219,111200,145027929,482,482,482,482,0
20231219,111100,145027929,482,481,482,481,9379
20231219,111000,140510245,478,478,478,478,0
20231219,110900,140510245,478,478,478,478,0
20231219,110800,140510245,478,478,478,478,0
20231219,110700,140510245,478,478,478,478,100
20231219,110600,140462445,478,478,478,478,0
20231219,110500,140462445,478,478,478,478,0
20231219,110400,140462445,478,478,478,478,16
20231219,110300,140454797,479,479,479,479,11221
20231219,110200,135079938,479,479,479,479,3196
20231219,110100,133549054,479,479,479,479,455
20231219,110000,133331109,480,480,480,480,20
20231219,105900,133321509,479,479,479,479,0
20231219,105800,133321509,479,479,479,479,0
20231219,105700,133321509,479,479,479,479,0
20231219,105600,133321509,479,479,479,479,1000
20231219,105500,132842509,479,479,479,479,0
20231219,105400,132842509,479,479,479,479,1100
20231219,105300,132315609,481,481,481,481,0
20231219,105200,132315609,481,481,481,481,300
20231219,105100,132171309,479,479,479,479,1523
20231219,105000,131441792,477,477,477,477,4003
20231219,104900,129532361,474,474,474,474,0
20231219,104800,129532361,474,474,474,474,0
20231219,104700,129532361,474,474,474,474,0
20231219,104600,129532361,474,474,474,474,1049
20231219,104500,129035135,474,474,474,474,0
20231219,104400,129035135,474,474,474,474,2
20231219,104300,129034187,477,477,477,477,0
20231219,104200,129034187,477,477,477,477,10000
20231219,104100,124264187,477,477,477,477,0
20231219,104000,124264187,477,477,477,477,1
20231219,103900,124263710,477,476,477,476,5000
20231219,103800,121881212,474,474,474,474,0
20231219,103700,121881212,474,474,474,474,0
20231219,103600,121881212,474,476,476,474,2188
20231219,103500,120840124,476,476,476,476,0
20231219,103400,120840124,476,476,476,476,0
20231219,103300,120840124,476,476,476,476,3
20231219,103200,120838696,476,476,476,476,0
20231219,103100,120838696,476,476,476,476,6
20231219,103000,120835840,476,476,476,476,0
20231219,102900,120835840,476,476,476,476,3
20231219,102800,120834412,471,471,471,471,0
20231219,102700,120834412,471,471,471,471,0
20231219,102600,120834412,471,471,471,471,0
20231219,102500,120834412,471,475,475,471,17871
20231219,102400,112367075,475,474,475,474,8821
20231219,102300,108178800,473,470,473,470,513
20231219,102200,107936575,471,472,472,470,13005
20231219,102100,101816168,474,474,474,474,2952
20231219,102000,100416920,470,477,477,470,49005
20231219,101900,77311203,478,477,478,473,3202
20231219,101800,75790898,478,478,478,478,9
20231219,101700,75786596,478,478,478,478,0
20231219,101600,75786596,478,478,478,478,0
20231219,101500,75786596,478,478,478,478,0
20231219,101400,75786596,478,479,479,478,22
20231219,101300,75776059,479,479,479,479,0
20231219,101200,75776059,479,479,479,479,0
20231219,101100,75776059,479,479,479,479,0
20231219,101000,75776059,479,475,479,471,18110
20231219,100900,67166532,475,479,479,475,25000
20231219,100800,55268787,480,480,480,480,4
20231219,100700,55266867,481,480,481,480,110
20231219,100600,55213974,481,481,481,481,0
20231219,100500,55213974,481,481,481,481,0
20231219,100400,55213974,481,481,481,481,0
20231219,100300,55213974,481,481,481,481,0
20231219,100200,55213974,481,481,481,481,0
20231219,100100,55213974,481,481,481,481,0
20231219,100000,55213974,481,481,481,481,29
20231219,095900,55200025,481,481,481,481,0
20231219,095800,55200025,481,481,481,481,0
20231219,095700,55200025,481,481,481,481,0
20231219,095600,55200025,481,481,481,481,1
20231219,095500,55199544,481,480,481,476,10004
20231219,095400,50418669,480,480,480,480,0
20231219,095300,50418669,480,480,480,480,0
20231219,095200,50418669,480,480,480,480,611
20231219,095100,50125389,480,480,480,480,0
20231219,095000,50125389,480,480,480,480,0
20231219,094900,50125389,480,480,480,480,0
20231219,094800,50125389,480,480,480,480,0
20231219,094700,50125389,480,480,480,480,2543
20231219,094600,48904749,480,480,480,480,5000
20231219,094500,46504749,481,481,481,481,10
20231219,094400,46499939,481,481,481,481,58
20231219,094300,46472041,480,480,480,480,487
20231219,094200,46238281,480,480,480,480,0
20231219,094100,46238281,480,480,480,480,15
20231219,094000,46231081,480,480,480,480,0
20231219,093900,46231081,480,480,480,480,0
20231219,093800,46231081,480,480,480,480,0
20231219,093700,46231081,480,480,480,480,0
20231219,093600,46231081,480,478,480,477,32606
20231219,093500,30672230,481,481,481,481,3
20231219,093400,30670787,479,479,479,478,13127
20231219,093300,24392047,480,481,481,480,16870
20231219,093200,16294159,482,483,483,482,6
20231219,093100,16291266,483,483,483,483,5
20231219,093000,16288851,483,483,483,483,0
20231219,092900,16288851,483,483,483,483,0
20231219,092800,16288851,483,483,483,483,0
20231219,092700,16288851,483,482,483,482,1000
20231219,092600,15806118,481,481,481,481,0
20231219,092500,15806118,481,481,481,481,0
20231219,092400,15806118,481,481,481,481,0
20231219,092300,15806118,481,481,481,481,1
20231219,092200,15805637,481,481,481,481,0
20231219,092100,15805637,481,481,481,481,0
20231219,092000,15805637,481,481,481,481,182
20231219,091900,15718095,477,477,477,477,0
20231219,091800,15718095,477,477,477,477,0
20231219,091700,15718095,477,477,477,477,1
20231219,091600,15717618,477,477,477,477,3459
20231219,091500,14067675,478,479,479,478,7519
20231219,091400,10466323,479,479,479,479,660
20231219,091300,10150183,478,483,483,478,8000
20231219,091200,6320040,484,484,484,484,5
20231219,091100,6317620,482,482,482,482,1
20231219,091000,6317138,482,483,483,482,6
20231219,090900,6314241,484,485,485,484,2260
20231219,090800,5218146,485,485,485,485,164
20231219,090700,5138606,485,485,485,485,174
20231219,090600,5054216,485,485,485,485,359
20231219,090500,4880101,485,485,485,485,2080
20231219,090400,3871301,485,485,485,485,1535
20231219,090300,3126826,485,485,485,485,169
20231219,090200,3044861,485,484,485,484,3568
20231219,090100,1314435,485,485,485,485,600
20231219,090000,1023435,479,486,486,479,2121