stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185100,57890848,772,772,772,772,151
20231207,185000,57890848,772,772,772,772,0
20231207,184900,57890848,772,772,772,772,0
20231207,184800,57890848,772,772,772,772,0
20231207,184700,57890848,772,772,772,772,0
20231207,184600,57890848,772,772,772,772,0
20231207,184500,57890848,772,772,772,772,0
20231207,184400,57890848,772,772,772,772,0
20231207,184300,57890848,772,772,772,772,0
20231207,184200,57890848,772,772,772,772,0
20231207,184100,57890848,772,772,772,772,0
20231207,184000,57890848,772,772,772,772,0
20231207,183900,57890848,772,772,772,772,0
20231207,183800,57890848,772,772,772,772,0
20231207,183700,57890848,772,772,772,772,0
20231207,183600,57890848,772,772,772,772,0
20231207,183500,57890848,772,772,772,772,0
20231207,183400,57890848,772,772,772,772,0
20231207,183300,57890848,772,772,772,772,0
20231207,183200,57890848,772,772,772,772,0
20231207,183100,57890848,772,772,772,772,0
20231207,183000,57890848,772,772,772,772,0
20231207,182900,57890848,772,772,772,772,0
20231207,182800,57890848,772,772,772,772,0
20231207,182700,57890848,772,772,772,772,0
20231207,182600,57890848,772,772,772,772,0
20231207,182500,57890848,772,772,772,772,0
20231207,182400,57890848,772,772,772,772,0
20231207,182300,57890848,772,772,772,772,0
20231207,182200,57890848,772,772,772,772,0
20231207,182100,57890848,772,772,772,772,151
20231207,182000,57890848,772,772,772,772,0
20231207,181900,57890848,772,772,772,772,0
20231207,181800,57890848,772,772,772,772,0
20231207,181700,57890848,772,772,772,772,0
20231207,181600,57890848,772,772,772,772,0
20231207,181500,57890848,772,772,772,772,0
20231207,181400,57890848,772,772,772,772,0
20231207,181300,57890848,772,772,772,772,0
20231207,181200,57890848,772,772,772,772,0
20231207,181100,57890848,772,772,772,772,0
20231207,181000,57890848,772,772,772,772,0
20231207,180900,57890848,772,772,772,772,0
20231207,180800,57890848,772,772,772,772,0
20231207,180700,57890848,772,772,772,772,0
20231207,180600,57890848,772,772,772,772,0
20231207,180500,57890848,772,772,772,772,0
20231207,180400,57890848,772,772,772,772,0
20231207,180300,57890848,772,772,772,772,0
20231207,180200,57890848,772,772,772,772,0
20231207,180100,57890848,772,772,772,772,0
20231207,180000,57890848,772,772,772,772,0
20231207,175900,57890848,772,772,772,772,0
20231207,175800,57890848,772,772,772,772,0
20231207,175700,57890848,772,772,772,772,0
20231207,175600,57890848,772,772,772,772,0
20231207,175500,57890848,772,772,772,772,0
20231207,175400,57890848,772,772,772,772,0
20231207,175300,57890848,772,772,772,772,0
20231207,175200,57890848,772,772,772,772,0
20231207,175100,57890848,772,772,772,772,151
20231207,175000,57890848,772,772,772,772,0
20231207,174900,57890848,772,772,772,772,0
20231207,174800,57890848,772,772,772,772,0
20231207,174700,57890848,772,772,772,772,0
20231207,174600,57890848,772,772,772,772,0
20231207,174500,57890848,772,772,772,772,0
20231207,174400,57890848,772,772,772,772,0
20231207,174300,57890848,772,772,772,772,0
20231207,174200,57890848,772,772,772,772,0
20231207,174100,57890848,772,772,772,772,0
20231207,174000,57890848,772,772,772,772,0
20231207,173900,57890848,772,772,772,772,0
20231207,173800,57890848,772,772,772,772,0
20231207,173700,57890848,772,772,772,772,0
20231207,173600,57890848,772,772,772,772,0
20231207,173500,57890848,772,772,772,772,0
20231207,173400,57890848,772,772,772,772,0
20231207,173300,57890848,772,772,772,772,0
20231207,173200,57890848,772,772,772,772,0
20231207,173100,57890848,772,772,772,772,0
20231207,173000,57890848,772,772,772,772,0
20231207,172900,57890848,772,772,772,772,0
20231207,172800,57890848,772,772,772,772,0
20231207,172700,57890848,772,772,772,772,0
20231207,172600,57890848,772,772,772,772,0
20231207,172500,57890848,772,772,772,772,0
20231207,172400,57890848,772,772,772,772,0
20231207,172300,57890848,772,772,772,772,0
20231207,172200,57890848,772,772,772,772,0
20231207,172100,57890848,772,772,772,772,151
20231207,172000,57890848,772,772,772,772,0
20231207,171900,57890848,772,772,772,772,0
20231207,171800,57890848,772,772,772,772,0
20231207,171700,57890848,772,772,772,772,0
20231207,171600,57890848,772,772,772,772,0
20231207,171500,57890848,772,772,772,772,0
20231207,171400,57890848,772,772,772,772,0
20231207,171300,57890848,772,772,772,772,0
20231207,171200,57890848,772,772,772,772,0
20231207,171100,57890848,772,772,772,772,0
20231207,171000,57890848,772,772,772,772,0
20231207,170900,57890848,772,772,772,772,0
20231207,170800,57890848,772,772,772,772,0
20231207,170700,57890848,772,772,772,772,0
20231207,170600,57890848,772,772,772,772,0
20231207,170500,57890848,772,772,772,772,0
20231207,170400,57890848,772,772,772,772,0
20231207,170300,57890848,772,772,772,772,0
20231207,170200,57890848,772,772,772,772,0
20231207,170100,57890848,772,772,772,772,0
20231207,170000,57890848,772,772,772,772,0
20231207,165900,57890848,772,772,772,772,0
20231207,165800,57890848,772,772,772,772,0
20231207,165700,57890848,772,772,772,772,0
20231207,165600,57890848,772,772,772,772,0
20231207,165500,57890848,772,772,772,772,0
20231207,165400,57890848,772,772,772,772,0
20231207,165300,57890848,772,772,772,772,0
20231207,165200,57890848,772,772,772,772,0
20231207,165100,57890848,772,772,772,772,151
20231207,165000,57890848,772,772,772,772,0
20231207,164900,57890848,772,772,772,772,0
20231207,164800,57890848,772,772,772,772,0
20231207,164700,57890848,772,772,772,772,0
20231207,164600,57890848,772,772,772,772,0
20231207,164500,57890848,772,772,772,772,0
20231207,164400,57890848,772,772,772,772,0
20231207,164300,57890848,772,772,772,772,0
20231207,164200,57890848,772,772,772,772,0
20231207,164100,57890848,772,772,772,772,0
20231207,164000,57890848,772,772,772,772,0
20231207,163900,57890848,772,772,772,772,0
20231207,163800,57890848,772,772,772,772,0
20231207,163700,57890848,772,772,772,772,0
20231207,163600,57890848,772,772,772,772,0
20231207,163500,57890848,772,772,772,772,0
20231207,163400,57890848,772,772,772,772,0
20231207,163300,57890848,772,772,772,772,0
20231207,163200,57890848,772,772,772,772,0
20231207,163100,57890848,772,772,772,772,0
20231207,163000,57890848,772,772,772,772,0
20231207,162900,57890848,772,772,772,772,0
20231207,162800,57890848,772,772,772,772,0
20231207,162700,57890848,772,772,772,772,0
20231207,162600,57890848,772,772,772,772,0
20231207,162500,57890848,772,772,772,772,0
20231207,162400,57890848,772,772,772,772,0
20231207,162300,57890848,772,772,772,772,0
20231207,162200,57890848,772,772,772,772,0
20231207,162100,57890848,772,772,772,772,151
20231207,162000,57890848,772,772,772,772,0
20231207,161900,57890848,772,772,772,772,0
20231207,161800,57890848,772,772,772,772,0
20231207,161700,57890848,772,772,772,772,0
20231207,161600,57890848,772,772,772,772,0
20231207,161500,57890848,772,772,772,772,0
20231207,161400,57890848,772,772,772,772,0
20231207,161300,57890848,772,772,772,772,0
20231207,161200,57890848,772,772,772,772,0
20231207,161100,57890848,772,772,772,772,0
20231207,161000,57890848,772,772,772,772,0
20231207,160900,57890848,772,772,772,772,0
20231207,160800,57890848,772,772,772,772,0
20231207,160700,57890848,772,772,772,772,0
20231207,160600,57890848,772,772,772,772,0
20231207,160500,57890848,772,772,772,772,0
20231207,160400,57890848,772,772,772,772,0
20231207,160300,57890848,772,772,772,772,0
20231207,160200,57890848,772,772,772,772,0
20231207,160100,57890848,772,772,772,772,0
20231207,160000,57890848,772,772,772,772,0
20231207,155900,57890848,772,772,772,772,0
20231207,155800,57890848,772,772,772,772,0
20231207,155700,57890848,772,772,772,772,0
20231207,155600,57890848,772,772,772,772,0
20231207,155500,57890848,772,772,772,772,0
20231207,155400,57890848,772,772,772,772,0
20231207,155300,57890848,772,772,772,772,0
20231207,155200,57890848,772,772,772,772,0
20231207,155100,57890848,772,772,772,772,151
20231207,155000,57890848,772,772,772,772,0
20231207,154900,57890848,772,772,772,772,0
20231207,154800,57890848,772,772,772,772,0
20231207,154700,57890848,772,772,772,772,0
20231207,154600,57890848,772,772,772,772,0
20231207,154500,57890848,772,772,772,772,0
20231207,154400,57890848,772,772,772,772,0
20231207,154300,57890848,772,772,772,772,0
20231207,154200,57890848,772,772,772,772,0
20231207,154100,57890848,772,772,772,772,0
20231207,154000,57890848,772,772,772,772,0
20231207,153900,57890848,772,772,772,772,0
20231207,153800,57890848,772,772,772,772,0
20231207,153700,57890848,772,772,772,772,0
20231207,153600,57890848,772,772,772,772,0
20231207,153500,57890848,772,772,772,772,0
20231207,153400,57890848,772,772,772,772,0
20231207,153300,57890848,772,772,772,772,0
20231207,153200,57890848,772,772,772,772,0
20231207,153100,57890848,772,772,772,772,0
20231207,153000,57890848,772,772,772,772,151
20231207,152900,57774276,769,769,769,769,0
20231207,152800,57774276,769,769,769,769,0
20231207,152700,57774276,769,769,769,769,0
20231207,152600,57774276,769,769,769,769,0
20231207,152500,57774276,769,769,769,769,0
20231207,152400,57774276,769,769,769,769,0
20231207,152300,57774276,769,769,769,769,0
20231207,152200,57774276,769,769,769,769,0
20231207,152100,57774276,769,769,769,769,0
20231207,152000,57774276,769,769,769,769,0
20231207,151900,57774276,769,769,769,769,0
20231207,151800,57774276,769,769,769,769,0
20231207,151700,57774276,769,769,769,769,0
20231207,151600,57774276,769,769,769,769,0
20231207,151500,57774276,769,771,771,769,2504
20231207,151400,55847900,771,771,771,771,0
20231207,151300,55847900,771,771,771,771,61
20231207,151200,55800869,771,771,771,771,439
20231207,151100,55462400,771,771,771,771,0
20231207,151000,55462400,771,771,771,771,50
20231207,150900,55423850,771,771,771,771,0
20231207,150800,55423850,771,771,771,771,30
20231207,150700,55400720,771,771,771,771,10
20231207,150600,55393010,771,771,771,771,0
20231207,150500,55393010,771,771,771,771,0
20231207,150400,55393010,771,769,771,769,34
20231207,150300,55366798,769,771,771,769,1105
20231207,150200,54515956,771,771,771,771,17
20231207,150100,54502849,771,771,771,771,0
20231207,150000,54502849,771,771,771,771,0
20231207,145900,54502849,771,771,771,771,0
20231207,145800,54502849,771,771,771,771,1
20231207,145700,54502078,771,771,771,771,0
20231207,145600,54502078,771,771,771,771,90
20231207,145500,54432688,771,771,771,771,10
20231207,145400,54424978,771,771,771,771,10
20231207,145300,54417268,771,771,771,771,0
20231207,145200,54417268,771,771,771,771,0
20231207,145100,54417268,771,771,771,771,0
20231207,145000,54417268,771,771,771,771,2
20231207,144900,54415726,771,770,771,769,8477
20231207,144800,47896159,771,771,771,771,13
20231207,144700,47886136,771,771,771,770,1007
20231207,144600,47110739,771,771,771,770,3008
20231207,144500,44794571,771,771,771,771,8
20231207,144400,44788403,771,771,771,771,78
20231207,144300,44728265,771,771,771,771,326
20231207,144200,44476919,771,771,771,771,136
20231207,144100,44372063,771,771,771,771,0
20231207,144000,44372063,771,771,771,771,0
20231207,143900,44372063,771,771,771,771,1258
20231207,143800,43402145,772,772,772,772,0
20231207,143700,43402145,772,772,772,772,0
20231207,143600,43402145,772,772,772,772,0
20231207,143500,43402145,772,772,772,772,0
20231207,143400,43402145,772,772,772,772,0
20231207,143300,43402145,772,772,772,772,0
20231207,143200,43402145,772,772,772,772,0
20231207,143100,43402145,772,772,772,772,0
20231207,143000,43402145,772,772,772,772,1
20231207,142900,43401373,772,772,772,772,2
20231207,142800,43399829,772,772,772,772,0
20231207,142700,43399829,772,772,772,772,0
20231207,142600,43399829,772,772,772,772,1
20231207,142500,43399057,772,772,772,772,0
20231207,142400,43399057,772,772,772,772,0
20231207,142300,43399057,772,772,772,772,0
20231207,142200,43399057,772,772,772,772,13
20231207,142100,43389021,772,772,772,772,0
20231207,142000,43389021,772,772,772,772,0
20231207,141900,43389021,772,772,772,772,0
20231207,141800,43389021,772,772,772,772,0
20231207,141700,43389021,772,772,772,772,0
20231207,141600,43389021,772,772,772,772,0
20231207,141500,43389021,772,772,772,772,0
20231207,141400,43389021,772,772,772,772,0
20231207,141300,43389021,772,772,772,772,0
20231207,141200,43389021,772,772,772,772,0
20231207,141100,43389021,772,772,772,772,1
20231207,141000,43388249,771,771,771,771,0
20231207,140900,43388249,771,771,771,771,0
20231207,140800,43388249,771,771,771,771,1507
20231207,140700,42226352,773,773,773,773,0
20231207,140600,42226352,773,773,773,773,0
20231207,140500,42226352,773,773,773,773,0
20231207,140400,42226352,773,773,773,773,0
20231207,140300,42226352,773,773,773,773,1
20231207,140200,42225579,773,773,773,773,0
20231207,140100,42225579,773,773,773,773,1
20231207,140000,42224806,771,771,771,771,0
20231207,135900,42224806,771,771,771,771,0
20231207,135800,42224806,771,771,771,771,0
20231207,135700,42224806,771,773,773,771,101
20231207,135600,42146933,772,772,772,772,0
20231207,135500,42146933,772,772,772,772,0
20231207,135400,42146933,772,772,772,772,0
20231207,135300,42146933,772,772,772,772,263
20231207,135200,41943897,773,773,773,773,0
20231207,135100,41943897,773,773,773,773,0
20231207,135000,41943897,773,773,773,773,2
20231207,134900,41942351,773,773,773,773,2
20231207,134800,41940805,773,773,773,773,0
20231207,134700,41940805,773,773,773,773,0
20231207,134600,41940805,773,773,773,773,0
20231207,134500,41940805,773,773,773,773,722
20231207,134400,41382699,773,773,773,773,0
20231207,134300,41382699,773,773,773,773,0
20231207,134200,41382699,773,773,773,773,0
20231207,134100,41382699,773,773,773,773,0
20231207,134000,41382699,773,773,773,773,0
20231207,133900,41382699,773,773,773,773,0
20231207,133800,41382699,773,773,773,773,0
20231207,133700,41382699,773,773,773,773,0
20231207,133600,41382699,773,773,773,773,0
20231207,133500,41382699,773,773,773,773,0
20231207,133400,41382699,773,773,773,773,0
20231207,133300,41382699,773,773,773,773,0
20231207,133200,41382699,773,773,773,773,0
20231207,133100,41382699,773,773,773,773,0
20231207,133000,41382699,773,773,773,773,0
20231207,132900,41382699,773,773,773,773,0
20231207,132800,41382699,773,773,773,773,1000
20231207,132700,40609699,773,773,773,773,0
20231207,132600,40609699,773,773,773,773,0
20231207,132500,40609699,773,773,773,773,10
20231207,132400,40601969,773,773,773,773,0
20231207,132300,40601969,773,773,773,773,0
20231207,132200,40601969,773,773,773,773,0
20231207,132100,40601969,773,773,773,773,0
20231207,132000,40601969,773,773,773,773,0
20231207,131900,40601969,773,773,773,773,0
20231207,131800,40601969,773,773,773,773,0
20231207,131700,40601969,773,773,773,773,0
20231207,131600,40601969,773,773,773,773,0
20231207,131500,40601969,773,773,773,773,0
20231207,131400,40601969,773,773,773,773,0
20231207,131300,40601969,773,773,773,773,0
20231207,131200,40601969,773,773,773,773,0
20231207,131100,40601969,773,773,773,773,50
20231207,131000,40563319,773,773,773,773,1
20231207,130900,40562546,773,773,773,773,0
20231207,130800,40562546,773,773,773,773,0
20231207,130700,40562546,773,773,773,773,0
20231207,130600,40562546,773,773,773,773,8
20231207,130500,40556362,773,773,773,773,0
20231207,130400,40556362,773,773,773,773,2
20231207,130300,40554816,772,772,772,772,10
20231207,130200,40547096,773,773,773,773,5
20231207,130100,40543231,773,773,773,773,0
20231207,130000,40543231,773,773,773,773,1
20231207,125900,40542458,772,772,772,772,30
20231207,125800,40519298,772,772,772,772,0
20231207,125700,40519298,772,772,772,772,0
20231207,125600,40519298,772,772,772,772,838
20231207,125500,39872362,772,772,772,772,0
20231207,125400,39872362,772,772,772,772,0
20231207,125300,39872362,772,772,772,772,0
20231207,125200,39872362,772,772,772,772,2
20231207,125100,39870818,771,771,771,771,0
20231207,125000,39870818,771,771,771,771,0
20231207,124900,39870818,771,771,771,771,0
20231207,124800,39870818,771,771,771,771,326
20231207,124700,39619472,771,771,771,771,0
20231207,124600,39619472,771,772,772,771,104
20231207,124500,39539286,770,770,770,770,708
20231207,124400,38994126,770,770,770,770,2
20231207,124300,38992586,770,770,770,770,2082
20231207,124200,37389446,770,770,770,770,15
20231207,124100,37377896,770,770,770,770,0
20231207,124000,37377896,770,770,770,770,7
20231207,123900,37372506,770,770,770,770,7212
20231207,123800,31819266,771,772,772,771,1785
20231207,123700,30443026,772,772,772,772,5
20231207,123600,30439166,773,773,773,773,0
20231207,123500,30439166,773,773,773,773,0
20231207,123400,30439166,773,773,773,773,0
20231207,123300,30439166,773,771,773,771,1566
20231207,123200,29231778,770,770,770,770,0
20231207,123100,29231778,770,770,770,770,20
20231207,123000,29216378,770,770,770,770,0
20231207,122900,29216378,770,771,771,770,1080
20231207,122800,28384728,771,771,771,771,0
20231207,122700,28384728,771,771,771,771,0
20231207,122600,28384728,771,771,771,771,0
20231207,122500,28384728,771,771,771,771,7202
20231207,122400,22831986,772,772,772,772,0
20231207,122300,22831986,772,772,772,772,2561
20231207,122200,20854894,772,772,772,772,0
20231207,122100,20854894,772,772,772,772,300
20231207,122000,20623294,773,773,773,773,1183
20231207,121900,19708835,774,774,774,774,40
20231207,121800,19677875,774,774,774,774,0
20231207,121700,19677875,774,774,774,774,0
20231207,121600,19677875,774,774,774,774,0
20231207,121500,19677875,774,774,774,774,0
20231207,121400,19677875,774,774,774,774,0
20231207,121300,19677875,774,774,774,774,10
20231207,121200,19670135,774,774,774,774,821
20231207,121100,19034681,774,774,774,774,300
20231207,121000,18802481,774,774,774,774,100
20231207,120900,18725081,773,773,773,773,0
20231207,120800,18725081,773,773,773,773,0
20231207,120700,18725081,773,773,773,773,0
20231207,120600,18725081,773,773,773,773,0
20231207,120500,18725081,773,773,773,773,0
20231207,120400,18725081,773,773,773,773,3201
20231207,120300,16250708,773,773,773,773,0
20231207,120200,16250708,773,774,774,773,5033
20231207,120100,12360166,774,774,774,774,0
20231207,120000,12360166,774,774,774,774,0
20231207,115900,12360166,774,774,774,774,0
20231207,115800,12360166,774,774,774,774,0
20231207,115700,12360166,774,774,774,774,725
20231207,115600,11799016,774,774,774,774,0
20231207,115500,11799016,774,774,774,774,0
20231207,115400,11799016,774,774,774,774,0
20231207,115300,11799016,774,774,774,774,560
20231207,115200,11365576,774,774,774,774,0
20231207,115100,11365576,774,774,774,774,0
20231207,115000,11365576,774,774,774,774,0
20231207,114900,11365576,774,774,774,774,0
20231207,114800,11365576,774,774,774,774,42
20231207,114700,11333068,774,774,774,774,13
20231207,114600,11323006,775,775,775,775,0
20231207,114500,11323006,775,775,775,775,0
20231207,114400,11323006,775,775,775,775,50
20231207,114300,11284256,773,773,773,773,0
20231207,114200,11284256,773,773,773,773,0
20231207,114100,11284256,773,773,773,773,0
20231207,114000,11284256,773,773,773,773,0
20231207,113900,11284256,773,773,773,773,0
20231207,113800,11284256,773,773,773,773,0
20231207,113700,11284256,773,773,773,773,0
20231207,113600,11284256,773,773,773,773,0
20231207,113500,11284256,773,773,773,773,0
20231207,113400,11284256,773,773,773,773,0
20231207,113300,11284256,773,774,774,773,960
20231207,113200,10541623,774,774,774,774,500
20231207,113100,10154623,775,775,775,775,20
20231207,113000,10139123,774,774,774,774,0
20231207,112900,10139123,774,774,774,774,0
20231207,112800,10139123,774,774,774,774,0
20231207,112700,10139123,774,774,774,774,0
20231207,112600,10139123,774,774,774,774,0
20231207,112500,10139123,774,774,774,774,0
20231207,112400,10139123,774,774,774,774,0
20231207,112300,10139123,774,774,774,774,0
20231207,112200,10139123,774,774,774,774,0
20231207,112100,10139123,774,774,774,774,0
20231207,112000,10139123,774,774,774,774,0
20231207,111900,10139123,774,774,774,774,0
20231207,111800,10139123,774,774,774,774,0
20231207,111700,10139123,774,774,774,774,0
20231207,111600,10139123,774,774,774,774,900
20231207,111500,9442523,774,774,774,774,50
20231207,111400,9403823,773,773,773,773,0
20231207,111300,9403823,773,773,773,773,0
20231207,111200,9403823,773,773,773,773,1
20231207,111100,9403050,774,774,774,774,0
20231207,111000,9403050,774,774,774,774,1
20231207,110900,9402276,774,774,774,774,22
20231207,110800,9385248,774,774,774,774,0
20231207,110700,9385248,774,774,774,774,0
20231207,110600,9385248,774,774,774,774,201
20231207,110500,9229674,774,774,774,774,0
20231207,110400,9229674,774,774,774,774,0
20231207,110300,9229674,774,774,774,774,0
20231207,110200,9229674,774,774,774,774,0
20231207,110100,9229674,774,774,774,774,100
20231207,110000,9152274,774,774,774,774,0
20231207,105900,9152274,774,774,774,774,0
20231207,105800,9152274,774,774,774,774,0
20231207,105700,9152274,774,774,774,774,3
20231207,105600,9149952,773,773,773,773,0
20231207,105500,9149952,773,773,773,773,0
20231207,105400,9149952,773,773,773,773,20
20231207,105300,9134492,773,773,773,773,9
20231207,105200,9127535,774,774,774,774,0
20231207,105100,9127535,774,774,774,774,0
20231207,105000,9127535,774,774,774,774,58
20231207,104900,9082643,774,774,774,774,0
20231207,104800,9082643,774,774,774,774,0
20231207,104700,9082643,774,774,774,774,241
20231207,104600,8896109,774,774,774,774,0
20231207,104500,8896109,774,774,774,774,0
20231207,104400,8896109,774,774,774,774,0
20231207,104300,8896109,774,774,774,774,7
20231207,104200,8890691,773,773,773,773,0
20231207,104100,8890691,773,773,773,773,0
20231207,104000,8890691,773,773,773,773,0
20231207,103900,8890691,773,773,773,773,1
20231207,103800,8889918,774,774,774,774,20
20231207,103700,8874438,774,774,774,774,0
20231207,103600,8874438,774,774,774,774,3
20231207,103500,8872116,774,774,774,774,546
20231207,103400,8449512,774,774,774,774,3
20231207,103300,8447190,774,774,774,774,0
20231207,103200,8447190,774,774,774,774,0
20231207,103100,8447190,774,774,774,774,0
20231207,103000,8447190,774,774,774,774,0
20231207,102900,8447190,774,774,774,774,0
20231207,102800,8447190,774,773,774,773,1699
20231207,102700,7133861,773,773,773,773,21
20231207,102600,7117628,774,774,774,774,20
20231207,102500,7102148,774,774,774,774,0
20231207,102400,7102148,774,774,774,774,0
20231207,102300,7102148,774,774,774,774,0
20231207,102200,7102148,774,774,774,774,0
20231207,102100,7102148,774,774,774,774,0
20231207,102000,7102148,774,774,774,774,1
20231207,101900,7101374,773,773,773,773,0
20231207,101800,7101374,773,774,774,773,310
20231207,101700,6861624,774,774,774,774,60
20231207,101600,6815184,773,773,773,773,0
20231207,101500,6815184,773,773,773,773,0
20231207,101400,6815184,773,773,773,773,0
20231207,101300,6815184,773,773,773,773,60
20231207,101200,6768804,775,775,775,775,0
20231207,101100,6768804,775,775,775,775,600
20231207,101000,6303804,775,775,775,775,0
20231207,100900,6303804,775,775,775,775,100
20231207,100800,6226304,774,774,774,774,1
20231207,100700,6225530,775,775,775,775,0
20231207,100600,6225530,775,775,775,775,0
20231207,100500,6225530,775,775,775,775,0
20231207,100400,6225530,775,775,775,775,0
20231207,100300,6225530,775,775,775,775,0
20231207,100200,6225530,775,775,775,775,0
20231207,100100,6225530,775,775,775,775,567
20231207,100000,5786105,775,775,775,775,30
20231207,095900,5762855,775,775,775,775,0
20231207,095800,5762855,775,775,775,775,1
20231207,095700,5762080,775,775,775,775,10
20231207,095600,5754330,775,775,775,775,10
20231207,095500,5746580,775,775,775,775,0
20231207,095400,5746580,775,775,775,775,0
20231207,095300,5746580,775,775,775,775,7
20231207,095200,5741155,774,774,774,774,50
20231207,095100,5702455,775,775,775,775,10
20231207,095000,5694705,775,775,775,775,0
20231207,094900,5694705,775,775,775,775,15
20231207,094800,5683080,772,772,772,772,0
20231207,094700,5683080,772,772,772,772,0
20231207,094600,5683080,772,773,773,772,623
20231207,094500,5201580,774,774,774,774,0
20231207,094400,5201580,774,774,774,774,35
20231207,094300,5174490,774,774,774,774,165
20231207,094200,5046780,774,774,774,774,0
20231207,094100,5046780,774,774,774,774,0
20231207,094000,5046780,774,774,774,774,0
20231207,093900,5046780,774,774,774,774,35
20231207,093800,5019690,774,773,774,772,659
20231207,093700,4510225,772,772,772,772,1600
20231207,093600,3275025,774,774,774,774,0
20231207,093500,3275025,774,774,774,774,0
20231207,093400,3275025,774,774,774,774,0
20231207,093300,3275025,774,774,774,774,4
20231207,093200,3271929,774,773,774,772,1109
20231207,093100,2415760,773,773,773,773,7
20231207,093000,2410349,773,774,774,773,4
20231207,092900,2407254,774,774,774,774,0
20231207,092800,2407254,774,773,774,773,19
20231207,092700,2392566,773,774,774,773,593
20231207,092600,1934175,774,774,774,774,0
20231207,092500,1934175,774,774,774,774,0
20231207,092400,1934175,774,774,774,774,0
20231207,092300,1934175,774,774,774,774,150
20231207,092200,1818075,774,774,774,774,1
20231207,092100,1817301,774,774,774,774,0
20231207,092000,1817301,774,774,774,774,34
20231207,091900,1790985,774,774,774,774,1
20231207,091800,1790211,774,774,774,774,0
20231207,091700,1790211,774,774,774,774,0
20231207,091600,1790211,774,774,774,774,0
20231207,091500,1790211,774,774,774,774,50
20231207,091400,1751511,774,774,774,774,301
20231207,091300,1518537,774,774,774,774,100
20231207,091200,1441137,774,774,774,774,20
20231207,091100,1425657,774,774,774,774,0
20231207,091000,1425657,774,774,774,774,0
20231207,090900,1425657,774,774,774,774,36
20231207,090800,1397793,774,774,774,774,0
20231207,090700,1397793,774,774,774,774,0
20231207,090600,1397793,774,774,774,774,20
20231207,090500,1382313,772,773,773,772,19
20231207,090400,1367634,776,776,776,776,0
20231207,090300,1367634,776,776,776,776,0
20231207,090200,1367634,776,776,776,776,0
20231207,090100,1367634,776,776,776,776,3
20231207,090000,1365306,777,771,777,771,1769