stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185100,52025441,776,776,776,776,898
20231208,185000,52025441,776,776,776,776,0
20231208,184900,52025441,776,776,776,776,0
20231208,184800,52025441,776,776,776,776,0
20231208,184700,52025441,776,776,776,776,0
20231208,184600,52025441,776,776,776,776,0
20231208,184500,52025441,776,776,776,776,0
20231208,184400,52025441,776,776,776,776,0
20231208,184300,52025441,776,776,776,776,0
20231208,184200,52025441,776,776,776,776,0
20231208,184100,52025441,776,776,776,776,0
20231208,184000,52025441,776,776,776,776,0
20231208,183900,52025441,776,776,776,776,0
20231208,183800,52025441,776,776,776,776,0
20231208,183700,52025441,776,776,776,776,0
20231208,183600,52025441,776,776,776,776,0
20231208,183500,52025441,776,776,776,776,0
20231208,183400,52025441,776,776,776,776,0
20231208,183300,52025441,776,776,776,776,0
20231208,183200,52025441,776,776,776,776,0
20231208,183100,52025441,776,776,776,776,0
20231208,183000,52025441,776,776,776,776,0
20231208,182900,52025441,776,776,776,776,0
20231208,182800,52025441,776,776,776,776,0
20231208,182700,52025441,776,776,776,776,0
20231208,182600,52025441,776,776,776,776,0
20231208,182500,52025441,776,776,776,776,0
20231208,182400,52025441,776,776,776,776,0
20231208,182300,52025441,776,776,776,776,0
20231208,182200,52025441,776,776,776,776,0
20231208,182100,52025441,776,776,776,776,898
20231208,182000,52025441,776,776,776,776,0
20231208,181900,52025441,776,776,776,776,0
20231208,181800,52025441,776,776,776,776,0
20231208,181700,52025441,776,776,776,776,0
20231208,181600,52025441,776,776,776,776,0
20231208,181500,52025441,776,776,776,776,0
20231208,181400,52025441,776,776,776,776,0
20231208,181300,52025441,776,776,776,776,0
20231208,181200,52025441,776,776,776,776,0
20231208,181100,52025441,776,776,776,776,0
20231208,181000,52025441,776,776,776,776,0
20231208,180900,52025441,776,776,776,776,0
20231208,180800,52025441,776,776,776,776,0
20231208,180700,52025441,776,776,776,776,0
20231208,180600,52025441,776,776,776,776,0
20231208,180500,52025441,776,776,776,776,0
20231208,180400,52025441,776,776,776,776,0
20231208,180300,52025441,776,776,776,776,0
20231208,180200,52025441,776,776,776,776,0
20231208,180100,52025441,776,776,776,776,0
20231208,180000,52025441,776,776,776,776,0
20231208,175900,52025441,776,776,776,776,0
20231208,175800,52025441,776,776,776,776,0
20231208,175700,52025441,776,776,776,776,0
20231208,175600,52025441,776,776,776,776,0
20231208,175500,52025441,776,776,776,776,0
20231208,175400,52025441,776,776,776,776,0
20231208,175300,52025441,776,776,776,776,0
20231208,175200,52025441,776,776,776,776,0
20231208,175100,52025441,776,776,776,776,898
20231208,175000,52025441,776,776,776,776,0
20231208,174900,52025441,776,776,776,776,0
20231208,174800,52025441,776,776,776,776,0
20231208,174700,52025441,776,776,776,776,0
20231208,174600,52025441,776,776,776,776,0
20231208,174500,52025441,776,776,776,776,0
20231208,174400,52025441,776,776,776,776,0
20231208,174300,52025441,776,776,776,776,0
20231208,174200,52025441,776,776,776,776,0
20231208,174100,52025441,776,776,776,776,0
20231208,174000,52025441,776,776,776,776,0
20231208,173900,52025441,776,776,776,776,0
20231208,173800,52025441,776,776,776,776,0
20231208,173700,52025441,776,776,776,776,0
20231208,173600,52025441,776,776,776,776,0
20231208,173500,52025441,776,776,776,776,0
20231208,173400,52025441,776,776,776,776,0
20231208,173300,52025441,776,776,776,776,0
20231208,173200,52025441,776,776,776,776,0
20231208,173100,52025441,776,776,776,776,0
20231208,173000,52025441,776,776,776,776,0
20231208,172900,52025441,776,776,776,776,0
20231208,172800,52025441,776,776,776,776,0
20231208,172700,52025441,776,776,776,776,0
20231208,172600,52025441,776,776,776,776,0
20231208,172500,52025441,776,776,776,776,0
20231208,172400,52025441,776,776,776,776,0
20231208,172300,52025441,776,776,776,776,0
20231208,172200,52025441,776,776,776,776,0
20231208,172100,52025441,776,776,776,776,898
20231208,172000,52025441,776,776,776,776,0
20231208,171900,52025441,776,776,776,776,0
20231208,171800,52025441,776,776,776,776,0
20231208,171700,52025441,776,776,776,776,0
20231208,171600,52025441,776,776,776,776,0
20231208,171500,52025441,776,776,776,776,0
20231208,171400,52025441,776,776,776,776,0
20231208,171300,52025441,776,776,776,776,0
20231208,171200,52025441,776,776,776,776,0
20231208,171100,52025441,776,776,776,776,0
20231208,171000,52025441,776,776,776,776,0
20231208,170900,52025441,776,776,776,776,0
20231208,170800,52025441,776,776,776,776,0
20231208,170700,52025441,776,776,776,776,0
20231208,170600,52025441,776,776,776,776,0
20231208,170500,52025441,776,776,776,776,0
20231208,170400,52025441,776,776,776,776,0
20231208,170300,52025441,776,776,776,776,0
20231208,170200,52025441,776,776,776,776,0
20231208,170100,52025441,776,776,776,776,0
20231208,170000,52025441,776,776,776,776,0
20231208,165900,52025441,776,776,776,776,0
20231208,165800,52025441,776,776,776,776,0
20231208,165700,52025441,776,776,776,776,0
20231208,165600,52025441,776,776,776,776,0
20231208,165500,52025441,776,776,776,776,0
20231208,165400,52025441,776,776,776,776,0
20231208,165300,52025441,776,776,776,776,0
20231208,165200,52025441,776,776,776,776,0
20231208,165100,52025441,776,776,776,776,898
20231208,165000,52025441,776,776,776,776,0
20231208,164900,52025441,776,776,776,776,0
20231208,164800,52025441,776,776,776,776,0
20231208,164700,52025441,776,776,776,776,0
20231208,164600,52025441,776,776,776,776,0
20231208,164500,52025441,776,776,776,776,0
20231208,164400,52025441,776,776,776,776,0
20231208,164300,52025441,776,776,776,776,0
20231208,164200,52025441,776,776,776,776,0
20231208,164100,52025441,776,776,776,776,0
20231208,164000,52025441,776,776,776,776,0
20231208,163900,52025441,776,776,776,776,0
20231208,163800,52025441,776,776,776,776,0
20231208,163700,52025441,776,776,776,776,0
20231208,163600,52025441,776,776,776,776,0
20231208,163500,52025441,776,776,776,776,0
20231208,163400,52025441,776,776,776,776,0
20231208,163300,52025441,776,776,776,776,0
20231208,163200,52025441,776,776,776,776,0
20231208,163100,52025441,776,776,776,776,0
20231208,163000,52025441,776,776,776,776,0
20231208,162900,52025441,776,776,776,776,0
20231208,162800,52025441,776,776,776,776,0
20231208,162700,52025441,776,776,776,776,0
20231208,162600,52025441,776,776,776,776,0
20231208,162500,52025441,776,776,776,776,0
20231208,162400,52025441,776,776,776,776,0
20231208,162300,52025441,776,776,776,776,0
20231208,162200,52025441,776,776,776,776,0
20231208,162100,52025441,776,776,776,776,898
20231208,162000,52025441,776,776,776,776,0
20231208,161900,52025441,776,776,776,776,0
20231208,161800,52025441,776,776,776,776,0
20231208,161700,52025441,776,776,776,776,0
20231208,161600,52025441,776,776,776,776,0
20231208,161500,52025441,776,776,776,776,0
20231208,161400,52025441,776,776,776,776,0
20231208,161300,52025441,776,776,776,776,0
20231208,161200,52025441,776,776,776,776,0
20231208,161100,52025441,776,776,776,776,0
20231208,161000,52025441,776,776,776,776,0
20231208,160900,52025441,776,776,776,776,0
20231208,160800,52025441,776,776,776,776,0
20231208,160700,52025441,776,776,776,776,0
20231208,160600,52025441,776,776,776,776,0
20231208,160500,52025441,776,776,776,776,0
20231208,160400,52025441,776,776,776,776,0
20231208,160300,52025441,776,776,776,776,0
20231208,160200,52025441,776,776,776,776,0
20231208,160100,52025441,776,776,776,776,0
20231208,160000,52025441,776,776,776,776,0
20231208,155900,52025441,776,776,776,776,0
20231208,155800,52025441,776,776,776,776,0
20231208,155700,52025441,776,776,776,776,0
20231208,155600,52025441,776,776,776,776,0
20231208,155500,52025441,776,776,776,776,0
20231208,155400,52025441,776,776,776,776,0
20231208,155300,52025441,776,776,776,776,0
20231208,155200,52025441,776,776,776,776,0
20231208,155100,52025441,776,776,776,776,898
20231208,155000,52025441,776,776,776,776,0
20231208,154900,52025441,776,776,776,776,0
20231208,154800,52025441,776,776,776,776,0
20231208,154700,52025441,776,776,776,776,0
20231208,154600,52025441,776,776,776,776,0
20231208,154500,52025441,776,776,776,776,0
20231208,154400,52025441,776,776,776,776,0
20231208,154300,52025441,776,776,776,776,0
20231208,154200,52025441,776,776,776,776,0
20231208,154100,52025441,776,776,776,776,0
20231208,154000,52025441,776,776,776,776,0
20231208,153900,52025441,776,776,776,776,0
20231208,153800,52025441,776,776,776,776,0
20231208,153700,52025441,776,776,776,776,0
20231208,153600,52025441,776,776,776,776,0
20231208,153500,52025441,776,776,776,776,0
20231208,153400,52025441,776,776,776,776,0
20231208,153300,52025441,776,776,776,776,0
20231208,153200,52025441,776,776,776,776,0
20231208,153100,52025441,776,776,776,776,0
20231208,153000,52025441,776,776,776,776,898
20231208,152900,51328593,775,775,775,775,0
20231208,152800,51328593,775,775,775,775,0
20231208,152700,51328593,775,775,775,775,0
20231208,152600,51328593,775,775,775,775,0
20231208,152500,51328593,775,775,775,775,0
20231208,152400,51328593,775,775,775,775,0
20231208,152300,51328593,775,775,775,775,0
20231208,152200,51328593,775,775,775,775,0
20231208,152100,51328593,775,775,775,775,0
20231208,152000,51328593,775,775,775,775,0
20231208,151900,51328593,775,775,775,775,0
20231208,151800,51328593,775,775,775,775,0
20231208,151700,51328593,775,775,775,775,0
20231208,151600,51328593,775,775,775,775,0
20231208,151500,51328593,775,775,775,775,0
20231208,151400,51328593,775,775,775,775,19
20231208,151300,51313868,775,775,775,775,20
20231208,151200,51298368,775,775,775,775,0
20231208,151100,51298368,775,775,775,775,0
20231208,151000,51298368,775,775,775,775,130
20231208,150900,51197618,775,775,775,775,331
20231208,150800,50941093,776,776,776,776,0
20231208,150700,50941093,776,776,776,776,0
20231208,150600,50941093,776,776,776,776,0
20231208,150500,50941093,776,776,776,776,0
20231208,150400,50941093,776,776,776,776,240
20231208,150300,50754853,776,776,776,776,0
20231208,150200,50754853,776,776,776,776,0
20231208,150100,50754853,776,776,776,776,0
20231208,150000,50754853,776,776,776,776,0
20231208,145900,50754853,776,776,776,776,0
20231208,145800,50754853,776,776,776,776,0
20231208,145700,50754853,776,776,776,776,0
20231208,145600,50754853,776,776,776,776,1
20231208,145500,50754077,776,776,776,776,0
20231208,145400,50754077,776,776,776,776,0
20231208,145300,50754077,776,776,776,776,1
20231208,145200,50753301,775,776,776,775,501
20231208,145100,50365025,776,776,776,776,0
20231208,145000,50365025,776,776,776,776,0
20231208,144900,50365025,776,776,776,776,1
20231208,144800,50364249,775,775,775,775,0
20231208,144700,50364249,775,775,775,775,3
20231208,144600,50361924,776,776,776,776,0
20231208,144500,50361924,776,776,776,776,10
20231208,144400,50354164,776,776,776,776,0
20231208,144300,50354164,776,776,776,776,0
20231208,144200,50354164,776,776,776,776,1
20231208,144100,50353388,775,775,775,775,200
20231208,144000,50198388,776,776,776,776,0
20231208,143900,50198388,776,776,776,776,0
20231208,143800,50198388,776,776,776,776,0
20231208,143700,50198388,776,776,776,776,0
20231208,143600,50198388,776,776,776,776,0
20231208,143500,50198388,776,776,776,776,0
20231208,143400,50198388,776,776,776,776,0
20231208,143300,50198388,776,776,776,776,24
20231208,143200,50179764,774,775,775,774,131
20231208,143100,50078267,776,776,776,776,0
20231208,143000,50078267,776,776,776,776,150
20231208,142900,49961867,776,776,776,776,0
20231208,142800,49961867,776,776,776,776,1
20231208,142700,49961091,774,774,774,774,0
20231208,142600,49961091,774,774,774,774,0
20231208,142500,49961091,774,775,775,774,500
20231208,142400,49573830,776,776,776,776,0
20231208,142300,49573830,776,776,776,776,0
20231208,142200,49573830,776,776,776,776,0
20231208,142100,49573830,776,776,776,776,200
20231208,142000,49418630,776,776,776,776,0
20231208,141900,49418630,776,776,776,776,0
20231208,141800,49418630,776,776,776,776,0
20231208,141700,49418630,776,776,776,776,10
20231208,141600,49410870,776,776,776,776,0
20231208,141500,49410870,776,776,776,776,0
20231208,141400,49410870,776,776,776,776,1
20231208,141300,49410094,773,773,773,773,50
20231208,141200,49371444,773,773,773,773,0
20231208,141100,49371444,773,773,773,773,0
20231208,141000,49371444,773,773,773,773,2000
20231208,140900,47825444,773,773,773,773,0
20231208,140800,47825444,773,773,773,773,2000
20231208,140700,46279444,773,773,773,773,0
20231208,140600,46279444,773,775,775,773,1000
20231208,140500,45505791,775,775,775,775,0
20231208,140400,45505791,775,775,775,775,0
20231208,140300,45505791,775,775,775,775,0
20231208,140200,45505791,775,775,775,775,0
20231208,140100,45505791,775,775,775,775,0
20231208,140000,45505791,775,775,775,775,0
20231208,135900,45505791,775,775,775,775,0
20231208,135800,45505791,775,775,775,775,0
20231208,135700,45505791,775,775,775,775,0
20231208,135600,45505791,775,775,775,775,0
20231208,135500,45505791,775,775,775,775,100
20231208,135400,45428291,776,776,776,776,0
20231208,135300,45428291,776,776,776,776,1
20231208,135200,45427515,775,775,775,775,0
20231208,135100,45427515,775,775,775,775,0
20231208,135000,45427515,775,775,775,775,20
20231208,134900,45412015,775,775,775,775,10
20231208,134800,45404265,775,775,775,775,1
20231208,134700,45403490,775,775,775,775,0
20231208,134600,45403490,775,775,775,775,400
20231208,134500,45093490,775,775,775,775,0
20231208,134400,45093490,775,775,775,775,37
20231208,134300,45064815,776,776,776,776,0
20231208,134200,45064815,776,776,776,776,0
20231208,134100,45064815,776,776,776,776,0
20231208,134000,45064815,776,776,776,776,0
20231208,133900,45064815,776,776,776,776,0
20231208,133800,45064815,776,776,776,776,1
20231208,133700,45064039,775,775,775,775,29
20231208,133600,45041564,775,775,775,775,3
20231208,133500,45039239,774,774,774,774,29
20231208,133400,45016793,774,774,774,774,0
20231208,133300,45016793,774,774,774,774,32
20231208,133200,44992025,776,776,776,776,0
20231208,133100,44992025,776,776,776,776,0
20231208,133000,44992025,776,776,776,776,0
20231208,132900,44992025,776,773,776,773,2915
20231208,132800,42736585,775,775,775,775,0
20231208,132700,42736585,775,775,775,775,0
20231208,132600,42736585,775,775,775,775,0
20231208,132500,42736585,775,775,775,775,0
20231208,132400,42736585,775,774,775,774,9285
20231208,132300,35540904,774,774,774,774,0
20231208,132200,35540904,774,774,774,774,0
20231208,132100,35540904,774,774,774,774,0
20231208,132000,35540904,774,774,774,774,0
20231208,131900,35540904,774,774,774,774,10
20231208,131800,35533164,774,774,774,774,0
20231208,131700,35533164,774,774,774,774,0
20231208,131600,35533164,774,774,774,774,0
20231208,131500,35533164,774,774,774,774,0
20231208,131400,35533164,774,774,774,774,0
20231208,131300,35533164,774,774,774,774,6
20231208,131200,35528520,773,773,773,773,0
20231208,131100,35528520,773,773,773,773,0
20231208,131000,35528520,773,773,773,773,0
20231208,130900,35528520,773,773,773,773,20
20231208,130800,35513060,774,774,774,774,0
20231208,130700,35513060,774,774,774,774,50
20231208,130600,35474360,774,774,774,774,17
20231208,130500,35461202,775,775,775,775,0
20231208,130400,35461202,775,775,775,775,0
20231208,130300,35461202,775,775,775,775,0
20231208,130200,35461202,775,775,775,775,0
20231208,130100,35461202,775,775,775,775,0
20231208,130000,35461202,775,775,775,775,0
20231208,125900,35461202,775,775,775,775,0
20231208,125800,35461202,775,775,775,775,0
20231208,125700,35461202,775,775,775,775,0
20231208,125600,35461202,775,775,775,775,0
20231208,125500,35461202,775,775,775,775,0
20231208,125400,35461202,775,775,775,775,0
20231208,125300,35461202,775,775,775,775,0
20231208,125200,35461202,775,775,775,775,0
20231208,125100,35461202,775,775,775,775,100
20231208,125000,35383702,775,775,775,775,0
20231208,124900,35383702,775,774,775,773,2002
20231208,124800,33835435,775,775,775,775,0
20231208,124700,33835435,775,775,775,775,0
20231208,124600,33835435,775,775,775,775,0
20231208,124500,33835435,775,775,775,775,21
20231208,124400,33819160,775,775,775,774,34
20231208,124300,33792841,774,774,774,774,0
20231208,124200,33792841,774,774,774,774,1000
20231208,124100,33018841,774,774,774,774,0
20231208,124000,33018841,774,774,774,774,128
20231208,123900,32919769,775,775,775,775,0
20231208,123800,32919769,775,775,775,775,0
20231208,123700,32919769,775,775,775,775,0
20231208,123600,32919769,775,775,775,775,0
20231208,123500,32919769,775,775,775,775,0
20231208,123400,32919769,775,775,775,775,0
20231208,123300,32919769,775,775,775,775,3
20231208,123200,32917444,775,775,775,775,0
20231208,123100,32917444,775,775,775,775,0
20231208,123000,32917444,775,775,775,775,0
20231208,122900,32917444,775,775,775,775,20
20231208,122800,32901944,775,775,775,775,0
20231208,122700,32901944,775,775,775,775,0
20231208,122600,32901944,775,774,775,774,155
20231208,122500,32781919,775,775,775,775,0
20231208,122400,32781919,775,775,775,775,0
20231208,122300,32781919,775,775,775,775,0
20231208,122200,32781919,775,775,775,775,0
20231208,122100,32781919,775,775,775,775,0
20231208,122000,32781919,775,775,775,775,100
20231208,121900,32704419,774,774,774,774,1000
20231208,121800,31930419,775,775,775,775,0
20231208,121700,31930419,775,775,775,775,0
20231208,121600,31930419,775,775,775,775,0
20231208,121500,31930419,775,775,775,775,300
20231208,121400,31697919,775,775,775,775,0
20231208,121300,31697919,775,775,775,775,0
20231208,121200,31697919,775,775,775,775,24
20231208,121100,31679319,774,774,774,774,0
20231208,121000,31679319,774,774,774,774,0
20231208,120900,31679319,774,774,774,774,0
20231208,120800,31679319,774,774,774,774,0
20231208,120700,31679319,774,774,774,774,300
20231208,120600,31447119,774,774,774,774,0
20231208,120500,31447119,774,774,774,774,0
20231208,120400,31447119,774,774,774,774,0
20231208,120300,31447119,774,774,774,774,0
20231208,120200,31447119,774,774,774,774,0
20231208,120100,31447119,774,774,774,774,0
20231208,120000,31447119,774,774,774,774,10
20231208,115900,31439379,775,775,775,775,0
20231208,115800,31439379,775,775,775,775,0
20231208,115700,31439379,775,775,775,775,0
20231208,115600,31439379,775,775,775,775,0
20231208,115500,31439379,775,775,775,775,0
20231208,115400,31439379,775,775,775,775,80
20231208,115300,31377379,775,775,775,775,0
20231208,115200,31377379,775,775,775,775,0
20231208,115100,31377379,775,775,775,775,100
20231208,115000,31299879,775,775,775,775,100
20231208,114900,31222379,774,774,774,774,0
20231208,114800,31222379,774,774,774,774,0
20231208,114700,31222379,774,774,774,774,37
20231208,114600,31193741,774,774,774,774,0
20231208,114500,31193741,774,774,774,774,0
20231208,114400,31193741,774,774,774,774,0
20231208,114300,31193741,774,774,774,774,0
20231208,114200,31193741,774,774,774,774,0
20231208,114100,31193741,774,774,774,774,1
20231208,114000,31192967,775,775,775,775,0
20231208,113900,31192967,775,775,775,775,10
20231208,113800,31185217,775,775,775,775,0
20231208,113700,31185217,775,775,775,775,35
20231208,113600,31158092,775,775,775,775,0
20231208,113500,31158092,775,775,775,775,0
20231208,113400,31158092,775,775,775,775,0
20231208,113300,31158092,775,775,775,775,0
20231208,113200,31158092,775,775,775,775,0
20231208,113100,31158092,775,775,775,775,0
20231208,113000,31158092,775,775,775,775,0
20231208,112900,31158092,775,775,775,775,0
20231208,112800,31158092,775,775,775,775,0
20231208,112700,31158092,775,775,775,775,0
20231208,112600,31158092,775,775,775,775,0
20231208,112500,31158092,775,775,775,775,42
20231208,112400,31125542,775,775,775,775,15
20231208,112300,31113917,775,775,775,775,103
20231208,112200,31034092,775,775,775,775,0
20231208,112100,31034092,775,775,775,775,0
20231208,112000,31034092,775,775,775,775,0
20231208,111900,31034092,775,775,775,775,0
20231208,111800,31034092,775,775,775,775,0
20231208,111700,31034092,775,775,775,775,0
20231208,111600,31034092,775,775,775,775,0
20231208,111500,31034092,775,775,775,775,0
20231208,111400,31034092,775,775,775,775,1
20231208,111300,31033317,774,774,774,774,0
20231208,111200,31033317,774,774,774,774,0
20231208,111100,31033317,774,774,774,774,0
20231208,111000,31033317,774,774,774,774,383
20231208,110900,30736875,774,774,774,774,0
20231208,110800,30736875,774,775,775,774,672
20231208,110700,30216727,775,775,775,775,0
20231208,110600,30216727,775,775,775,775,0
20231208,110500,30216727,775,775,775,775,0
20231208,110400,30216727,775,775,775,775,0
20231208,110300,30216727,775,775,775,775,1
20231208,110200,30215952,775,775,775,775,10
20231208,110100,30208202,774,774,774,774,8
20231208,110000,30202010,775,775,775,775,0
20231208,105900,30202010,775,775,775,775,0
20231208,105800,30202010,775,775,775,775,6004
20231208,105700,25548910,775,775,775,775,50
20231208,105600,25510160,774,774,774,774,0
20231208,105500,25510160,774,774,774,774,100
20231208,105400,25432760,775,775,775,775,0
20231208,105300,25432760,775,775,775,775,0
20231208,105200,25432760,775,775,775,775,2
20231208,105100,25431210,775,775,775,775,0
20231208,105000,25431210,775,775,775,775,5
20231208,104900,25427335,775,775,775,775,212
20231208,104800,25263035,775,775,775,775,0
20231208,104700,25263035,775,775,775,775,0
20231208,104600,25263035,775,775,775,775,0
20231208,104500,25263035,775,775,775,775,0
20231208,104400,25263035,775,775,775,775,2
20231208,104300,25261485,774,774,774,774,0
20231208,104200,25261485,774,775,775,774,685
20231208,104100,24731110,775,775,775,775,910
20231208,104000,24025860,775,775,775,775,569
20231208,103900,23584885,775,775,775,775,0
20231208,103800,23584885,775,775,775,775,0
20231208,103700,23584885,775,775,775,775,0
20231208,103600,23584885,775,775,775,775,0
20231208,103500,23584885,775,775,775,775,0
20231208,103400,23584885,775,775,775,775,5
20231208,103300,23581010,775,775,775,775,0
20231208,103200,23581010,775,775,775,775,0
20231208,103100,23581010,775,775,775,775,0
20231208,103000,23581010,775,775,775,775,0
20231208,102900,23581010,775,775,775,775,7572
20231208,102800,17712710,776,776,776,776,13
20231208,102700,17702622,776,776,776,776,27
20231208,102600,17681670,776,776,776,776,1075
20231208,102500,16847470,776,776,776,776,30
20231208,102400,16824190,775,774,775,774,1302
20231208,102300,15815224,774,774,774,774,0
20231208,102200,15815224,774,774,774,774,0
20231208,102100,15815224,774,774,774,774,0
20231208,102000,15815224,774,774,774,774,0
20231208,101900,15815224,774,774,774,774,0
20231208,101800,15815224,774,774,774,774,300
20231208,101700,15583024,774,774,774,774,1
20231208,101600,15582250,775,775,775,775,13
20231208,101500,15572175,775,775,775,775,9
20231208,101400,15565200,775,775,775,775,0
20231208,101300,15565200,775,775,775,775,0
20231208,101200,15565200,775,775,775,775,0
20231208,101100,15565200,775,775,775,775,0
20231208,101000,15565200,775,775,775,775,200
20231208,100900,15410200,775,775,775,775,0
20231208,100800,15410200,775,774,775,774,7
20231208,100700,15404780,775,775,775,775,2
20231208,100600,15403230,775,775,775,775,0
20231208,100500,15403230,775,775,775,775,0
20231208,100400,15403230,775,775,775,775,0
20231208,100300,15403230,775,775,775,775,0
20231208,100200,15403230,775,775,775,775,0
20231208,100100,15403230,775,775,775,775,0
20231208,100000,15403230,775,775,775,775,570
20231208,095900,14961480,775,775,775,775,0
20231208,095800,14961480,775,775,775,773,444
20231208,095700,14618260,773,774,774,773,900
20231208,095600,13922555,774,774,774,774,0
20231208,095500,13922555,774,774,774,774,0
20231208,095400,13922555,774,774,774,774,20
20231208,095300,13907075,774,774,774,774,0
20231208,095200,13907075,774,774,774,774,1256
20231208,095100,12934931,774,774,774,774,1900
20231208,095000,11464331,774,774,774,774,0
20231208,094900,11464331,774,774,774,774,1099
20231208,094800,10613705,774,774,774,774,0
20231208,094700,10613705,774,774,774,774,15
20231208,094600,10602095,774,774,774,774,100
20231208,094500,10524695,774,774,774,774,0
20231208,094400,10524695,774,774,774,774,0
20231208,094300,10524695,774,774,774,774,1749
20231208,094200,9170969,774,775,775,774,928
20231208,094100,8451797,775,775,775,775,0
20231208,094000,8451797,775,775,775,775,0
20231208,093900,8451797,775,775,775,775,0
20231208,093800,8451797,775,775,775,775,0
20231208,093700,8451797,775,775,775,775,0
20231208,093600,8451797,775,774,775,774,3
20231208,093500,8449474,775,775,775,775,0
20231208,093400,8449474,775,775,776,774,69
20231208,093300,8395945,776,774,776,774,23
20231208,093200,8378124,775,776,776,774,211
20231208,093100,8214408,776,775,776,775,55
20231208,093000,8171782,774,774,774,774,0
20231208,092900,8171782,774,774,774,774,0
20231208,092800,8171782,774,774,774,774,13
20231208,092700,8161720,776,776,776,776,1470
20231208,092600,7021000,776,776,776,776,64
20231208,092500,6971336,776,775,776,775,2000
20231208,092400,5419337,776,774,776,774,11
20231208,092300,5410808,774,774,774,774,25
20231208,092200,5391458,774,774,774,774,2
20231208,092100,5389910,774,774,774,774,200
20231208,092000,5235110,774,774,774,774,1
20231208,091900,5234336,774,775,775,774,6
20231208,091800,5229690,775,775,775,775,4
20231208,091700,5226590,776,775,776,775,129
20231208,091600,5126520,775,775,775,775,0
20231208,091500,5126520,775,775,775,775,102
20231208,091400,5047470,776,776,776,776,0
20231208,091300,5047470,776,775,776,775,856
20231208,091200,4383215,775,775,775,775,19
20231208,091100,4368490,775,774,775,774,2
20231208,091000,4366941,774,774,774,774,2
20231208,090900,4365393,772,772,772,772,0
20231208,090800,4365393,772,774,774,772,2028
20231208,090700,2799721,774,774,774,774,42
20231208,090600,2767213,775,775,775,775,30
20231208,090500,2743963,776,776,776,776,50
20231208,090400,2705163,777,777,777,777,0
20231208,090300,2705163,777,777,777,777,0
20231208,090200,2705163,777,777,777,777,25
20231208,090100,2685738,777,777,777,777,0
20231208,090000,2685738,777,776,777,776,3461