stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,185900,77137998,740,740,740,740,14870
20231204,185800,77137998,740,740,740,740,0
20231204,185700,77137998,740,740,740,740,0
20231204,185600,77137998,740,740,740,740,0
20231204,185500,77137998,740,740,740,740,0
20231204,185400,77137998,740,740,740,740,0
20231204,185300,77137998,740,740,740,740,0
20231204,185200,77137998,740,740,740,740,0
20231204,185100,77137998,740,740,740,740,0
20231204,185000,77137998,740,740,740,740,0
20231204,184900,77137998,740,740,740,740,0
20231204,184800,77137998,740,740,740,740,0
20231204,184700,77137998,740,740,740,740,0
20231204,184600,77137998,740,740,740,740,0
20231204,184500,77137998,740,740,740,740,0
20231204,184400,77137998,740,740,740,740,0
20231204,184300,77137998,740,740,740,740,0
20231204,184200,77137998,740,740,740,740,0
20231204,184100,77137998,740,740,740,740,0
20231204,184000,77137998,740,740,740,740,0
20231204,183900,77137998,740,740,740,740,0
20231204,183800,77137998,740,740,740,740,0
20231204,183700,77137998,740,740,740,740,0
20231204,183600,77137998,740,740,740,740,0
20231204,183500,77137998,740,740,740,740,0
20231204,183400,77137998,740,740,740,740,0
20231204,183300,77137998,740,740,740,740,0
20231204,183200,77137998,740,740,740,740,0
20231204,183100,77137998,740,740,740,740,0
20231204,183000,77137998,740,740,740,740,0
20231204,182900,77137998,740,740,740,740,14870
20231204,182800,77137998,740,740,740,740,0
20231204,182700,77137998,740,740,740,740,0
20231204,182600,77137998,740,740,740,740,0
20231204,182500,77137998,740,740,740,740,0
20231204,182400,77137998,740,740,740,740,0
20231204,182300,77137998,740,740,740,740,0
20231204,182200,77137998,740,740,740,740,0
20231204,182100,77137998,740,740,740,740,0
20231204,182000,77137998,740,740,740,740,0
20231204,181900,77137998,740,740,740,740,0
20231204,181800,77137998,740,740,740,740,0
20231204,181700,77137998,740,740,740,740,0
20231204,181600,77137998,740,740,740,740,0
20231204,181500,77137998,740,740,740,740,0
20231204,181400,77137998,740,740,740,740,0
20231204,181300,77137998,740,740,740,740,0
20231204,181200,77137998,740,740,740,740,0
20231204,181100,77137998,740,740,740,740,0
20231204,181000,77137998,740,740,740,740,0
20231204,180900,77137998,740,740,740,740,0
20231204,180800,77137998,740,740,740,740,0
20231204,180700,77137998,740,740,740,740,0
20231204,180600,77137998,740,740,740,740,0
20231204,180500,77137998,740,740,740,740,0
20231204,180400,77137998,740,740,740,740,0
20231204,180300,77137998,740,740,740,740,0
20231204,180200,77137998,740,740,740,740,0
20231204,180100,77137998,740,740,740,740,0
20231204,180000,77137998,740,740,740,740,0
20231204,175900,77137998,740,740,740,740,14870
20231204,175800,77137998,740,740,740,740,0
20231204,175700,77137998,740,740,740,740,0
20231204,175600,77137998,740,740,740,740,0
20231204,175500,77137998,740,740,740,740,0
20231204,175400,77137998,740,740,740,740,0
20231204,175300,77137998,740,740,740,740,0
20231204,175200,77137998,740,740,740,740,0
20231204,175100,77137998,740,740,740,740,0
20231204,175000,77137998,740,740,740,740,0
20231204,174900,77137998,740,740,740,740,0
20231204,174800,77137998,740,740,740,740,0
20231204,174700,77137998,740,740,740,740,0
20231204,174600,77137998,740,740,740,740,0
20231204,174500,77137998,740,740,740,740,0
20231204,174400,77137998,740,740,740,740,0
20231204,174300,77137998,740,740,740,740,0
20231204,174200,77137998,740,740,740,740,0
20231204,174100,77137998,740,740,740,740,0
20231204,174000,77137998,740,740,740,740,0
20231204,173900,77137998,740,740,740,740,0
20231204,173800,77137998,740,740,740,740,0
20231204,173700,77137998,740,740,740,740,0
20231204,173600,77137998,740,740,740,740,0
20231204,173500,77137998,740,740,740,740,0
20231204,173400,77137998,740,740,740,740,0
20231204,173300,77137998,740,740,740,740,0
20231204,173200,77137998,740,740,740,740,0
20231204,173100,77137998,740,740,740,740,0
20231204,173000,77137998,740,740,740,740,0
20231204,172900,77137998,740,740,740,740,14870
20231204,172800,77137998,740,740,740,740,0
20231204,172700,77137998,740,740,740,740,0
20231204,172600,77137998,740,740,740,740,0
20231204,172500,77137998,740,740,740,740,0
20231204,172400,77137998,740,740,740,740,0
20231204,172300,77137998,740,740,740,740,0
20231204,172200,77137998,740,740,740,740,0
20231204,172100,77137998,740,740,740,740,0
20231204,172000,77137998,740,740,740,740,0
20231204,171900,77137998,740,740,740,740,0
20231204,171800,77137998,740,740,740,740,0
20231204,171700,77137998,740,740,740,740,0
20231204,171600,77137998,740,740,740,740,0
20231204,171500,77137998,740,740,740,740,0
20231204,171400,77137998,740,740,740,740,0
20231204,171300,77137998,740,740,740,740,0
20231204,171200,77137998,740,740,740,740,0
20231204,171100,77137998,740,740,740,740,0
20231204,171000,77137998,740,740,740,740,0
20231204,170900,77137998,740,740,740,740,0
20231204,170800,77137998,740,740,740,740,0
20231204,170700,77137998,740,740,740,740,0
20231204,170600,77137998,740,740,740,740,0
20231204,170500,77137998,740,740,740,740,0
20231204,170400,77137998,740,740,740,740,0
20231204,170300,77137998,740,740,740,740,0
20231204,170200,77137998,740,740,740,740,0
20231204,170100,77137998,740,740,740,740,0
20231204,170000,77137998,740,740,740,740,0
20231204,165900,77137998,740,740,740,740,14870
20231204,165800,77137998,740,740,740,740,0
20231204,165700,77137998,740,740,740,740,0
20231204,165600,77137998,740,740,740,740,0
20231204,165500,77137998,740,740,740,740,0
20231204,165400,77137998,740,740,740,740,0
20231204,165300,77137998,740,740,740,740,0
20231204,165200,77137998,740,740,740,740,0
20231204,165100,77137998,740,740,740,740,0
20231204,165000,77137998,740,740,740,740,0
20231204,164900,77137998,740,740,740,740,0
20231204,164800,77137998,740,740,740,740,0
20231204,164700,77137998,740,740,740,740,0
20231204,164600,77137998,740,740,740,740,0
20231204,164500,77137998,740,740,740,740,0
20231204,164400,77137998,740,740,740,740,0
20231204,164300,77137998,740,740,740,740,0
20231204,164200,77137998,740,740,740,740,0
20231204,164100,77137998,740,740,740,740,0
20231204,164000,77137998,740,740,740,740,0
20231204,163900,77137998,740,740,740,740,0
20231204,163800,77137998,740,740,740,740,0
20231204,163700,77137998,740,740,740,740,0
20231204,163600,77137998,740,740,740,740,0
20231204,163500,77137998,740,740,740,740,0
20231204,163400,77137998,740,740,740,740,0
20231204,163300,77137998,740,740,740,740,0
20231204,163200,77137998,740,740,740,740,0
20231204,163100,77137998,740,740,740,740,0
20231204,163000,77137998,740,740,740,740,0
20231204,162900,77137998,740,740,740,740,14870
20231204,162800,77137998,740,740,740,740,0
20231204,162700,77137998,740,740,740,740,0
20231204,162600,77137998,740,740,740,740,0
20231204,162500,77137998,740,740,740,740,0
20231204,162400,77137998,740,740,740,740,0
20231204,162300,77137998,740,740,740,740,0
20231204,162200,77137998,740,740,740,740,0
20231204,162100,77137998,740,740,740,740,0
20231204,162000,77137998,740,740,740,740,0
20231204,161900,77137998,740,740,740,740,0
20231204,161800,77137998,740,740,740,740,0
20231204,161700,77137998,740,740,740,740,0
20231204,161600,77137998,740,740,740,740,0
20231204,161500,77137998,740,740,740,740,0
20231204,161400,77137998,740,740,740,740,0
20231204,161300,77137998,740,740,740,740,0
20231204,161200,77137998,740,740,740,740,0
20231204,161100,77137998,740,740,740,740,0
20231204,161000,77137998,740,740,740,740,0
20231204,160900,77137998,740,740,740,740,0
20231204,160800,77137998,740,740,740,740,0
20231204,160700,77137998,740,740,740,740,0
20231204,160600,77137998,740,740,740,740,0
20231204,160500,77137998,740,740,740,740,0
20231204,160400,77137998,740,740,740,740,0
20231204,160300,77137998,740,740,740,740,0
20231204,160200,77137998,740,740,740,740,0
20231204,160100,77137998,740,740,740,740,0
20231204,160000,77137998,740,740,740,740,0
20231204,155900,77137998,740,740,740,740,14870
20231204,155800,77137998,740,740,740,740,0
20231204,155700,77137998,740,740,740,740,0
20231204,155600,77137998,740,740,740,740,0
20231204,155500,77137998,740,740,740,740,0
20231204,155400,77137998,740,740,740,740,0
20231204,155300,77137998,740,740,740,740,0
20231204,155200,77137998,740,740,740,740,0
20231204,155100,77137998,740,740,740,740,0
20231204,155000,77137998,740,740,740,740,0
20231204,154900,77137998,740,740,740,740,0
20231204,154800,77137998,740,740,740,740,0
20231204,154700,77137998,740,740,740,740,0
20231204,154600,77137998,740,740,740,740,0
20231204,154500,77137998,740,740,740,740,0
20231204,154400,77137998,740,740,740,740,0
20231204,154300,77137998,740,740,740,740,0
20231204,154200,77137998,740,740,740,740,0
20231204,154100,77137998,740,740,740,740,0
20231204,154000,77137998,740,740,740,740,0
20231204,153900,77137998,740,740,740,740,0
20231204,153800,77137998,740,740,740,740,0
20231204,153700,77137998,740,740,740,740,0
20231204,153600,77137998,740,740,740,740,0
20231204,153500,77137998,740,740,740,740,0
20231204,153400,77137998,740,740,740,740,0
20231204,153300,77137998,740,740,740,740,0
20231204,153200,77137998,740,740,740,740,0
20231204,153100,77137998,740,740,740,740,0
20231204,153000,77137998,740,740,740,740,14870
20231204,152900,66134198,743,743,743,743,0
20231204,152800,66134198,743,743,743,743,0
20231204,152700,66134198,743,743,743,743,0
20231204,152600,66134198,743,743,743,743,0
20231204,152500,66134198,743,743,743,743,0
20231204,152400,66134198,743,743,743,743,0
20231204,152300,66134198,743,743,743,743,0
20231204,152200,66134198,743,743,743,743,0
20231204,152100,66134198,743,743,743,743,0
20231204,152000,66134198,743,743,743,743,0
20231204,151900,66134198,743,743,743,743,91
20231204,151800,66066585,743,743,743,743,9
20231204,151700,66059898,743,743,743,743,0
20231204,151600,66059898,743,743,743,743,413
20231204,151500,65753039,743,743,743,743,13
20231204,151400,65743380,743,743,743,743,598
20231204,151300,65299066,743,743,743,743,0
20231204,151200,65299066,743,743,743,743,0
20231204,151100,65299066,743,743,743,743,2
20231204,151000,65297580,746,746,746,746,0
20231204,150900,65297580,746,746,746,746,1
20231204,150800,65296834,746,746,746,746,12
20231204,150700,65287882,744,744,744,744,0
20231204,150600,65287882,744,744,744,744,0
20231204,150500,65287882,744,744,744,744,0
20231204,150400,65287882,744,744,744,744,0
20231204,150300,65287882,744,743,744,743,2200
20231204,150200,63651282,743,743,743,743,1300
20231204,150100,62685382,744,744,744,744,4
20231204,150000,62682406,744,744,744,744,1
20231204,145900,62681662,744,744,744,744,0
20231204,145800,62681662,744,744,744,744,0
20231204,145700,62681662,744,744,744,744,0
20231204,145600,62681662,744,744,744,744,0
20231204,145500,62681662,744,744,744,744,0
20231204,145400,62681662,744,744,744,744,0
20231204,145300,62681662,744,744,744,744,0
20231204,145200,62681662,744,744,744,744,0
20231204,145100,62681662,744,744,744,744,10
20231204,145000,62674222,740,740,740,740,0
20231204,144900,62674222,740,742,742,740,4479
20231204,144800,59355622,740,740,740,740,0
20231204,144700,59355622,740,740,740,740,0
20231204,144600,59355622,740,740,740,740,0
20231204,144500,59355622,740,746,746,740,2931
20231204,144400,57185115,747,747,747,747,0
20231204,144300,57185115,747,747,747,747,0
20231204,144200,57185115,747,747,747,747,0
20231204,144100,57185115,747,747,747,747,0
20231204,144000,57185115,747,747,747,747,0
20231204,143900,57185115,747,747,747,746,1343
20231204,143800,56183235,746,747,747,746,2
20231204,143700,56181742,746,746,746,746,0
20231204,143600,56181742,746,747,747,746,3
20231204,143500,56179502,749,749,749,749,0
20231204,143400,56179502,749,749,749,749,0
20231204,143300,56179502,749,749,749,749,0
20231204,143200,56179502,749,749,749,749,0
20231204,143100,56179502,749,749,749,749,0
20231204,143000,56179502,749,749,749,749,0
20231204,142900,56179502,749,749,749,749,0
20231204,142800,56179502,749,749,749,749,0
20231204,142700,56179502,749,749,749,749,0
20231204,142600,56179502,749,749,749,749,0
20231204,142500,56179502,749,748,749,748,2
20231204,142400,56178005,749,749,749,749,0
20231204,142300,56178005,749,749,749,749,0
20231204,142200,56178005,749,749,749,749,0
20231204,142100,56178005,749,749,749,749,0
20231204,142000,56178005,749,749,749,749,0
20231204,141900,56178005,749,748,749,748,66
20231204,141800,56128572,746,746,746,746,0
20231204,141700,56128572,746,746,746,746,0
20231204,141600,56128572,746,746,746,746,0
20231204,141500,56128572,746,746,746,746,0
20231204,141400,56128572,746,746,746,746,0
20231204,141300,56128572,746,746,746,746,0
20231204,141200,56128572,746,746,746,746,0
20231204,141100,56128572,746,746,746,746,0
20231204,141000,56128572,746,746,746,746,0
20231204,140900,56128572,746,746,746,746,0
20231204,140800,56128572,746,746,746,746,0
20231204,140700,56128572,746,746,746,746,50
20231204,140600,56091272,750,750,750,750,0
20231204,140500,56091272,750,750,750,750,0
20231204,140400,56091272,750,750,750,750,0
20231204,140300,56091272,750,750,750,750,0
20231204,140200,56091272,750,750,750,750,0
20231204,140100,56091272,750,750,750,750,0
20231204,140000,56091272,750,750,750,750,0
20231204,135900,56091272,750,750,750,750,0
20231204,135800,56091272,750,750,750,750,0
20231204,135700,56091272,750,750,750,750,0
20231204,135600,56091272,750,750,750,750,0
20231204,135500,56091272,750,750,750,750,0
20231204,135400,56091272,750,750,750,750,0
20231204,135300,56091272,750,750,750,750,0
20231204,135200,56091272,750,750,750,750,0
20231204,135100,56091272,750,750,750,750,0
20231204,135000,56091272,750,750,750,750,0
20231204,134900,56091272,750,750,750,750,0
20231204,134800,56091272,750,750,750,750,0
20231204,134700,56091272,750,750,750,750,0
20231204,134600,56091272,750,750,750,750,0
20231204,134500,56091272,750,750,750,750,0
20231204,134400,56091272,750,750,750,750,0
20231204,134300,56091272,750,750,750,750,0
20231204,134200,56091272,750,750,750,750,0
20231204,134100,56091272,750,750,750,750,0
20231204,134000,56091272,750,750,750,750,0
20231204,133900,56091272,750,750,750,750,0
20231204,133800,56091272,750,750,750,750,0
20231204,133700,56091272,750,750,750,750,0
20231204,133600,56091272,750,750,750,750,0
20231204,133500,56091272,750,750,750,750,0
20231204,133400,56091272,750,750,750,750,0
20231204,133300,56091272,750,750,750,750,0
20231204,133200,56091272,750,750,750,750,0
20231204,133100,56091272,750,750,750,750,15
20231204,133000,56080022,750,750,750,750,0
20231204,132900,56080022,750,750,750,750,0
20231204,132800,56080022,750,750,750,750,0
20231204,132700,56080022,750,750,750,750,131
20231204,132600,55981772,750,750,750,750,3
20231204,132500,55979522,750,750,750,750,0
20231204,132400,55979522,750,750,750,750,20
20231204,132300,55964522,750,750,750,750,0
20231204,132200,55964522,750,750,750,750,1
20231204,132100,55963772,744,745,745,744,300
20231204,132000,55740535,750,750,750,750,0
20231204,131900,55740535,750,750,750,750,1
20231204,131800,55739785,745,745,745,745,5
20231204,131700,55736060,750,750,750,750,0
20231204,131600,55736060,750,750,750,750,0
20231204,131500,55736060,750,750,750,750,399
20231204,131400,55436810,750,750,750,750,0
20231204,131300,55436810,750,750,750,750,0
20231204,131200,55436810,750,750,750,750,0
20231204,131100,55436810,750,750,750,750,0
20231204,131000,55436810,750,750,750,750,0
20231204,130900,55436810,750,750,750,750,0
20231204,130800,55436810,750,750,750,750,0
20231204,130700,55436810,750,750,750,750,0
20231204,130600,55436810,750,750,750,750,0
20231204,130500,55436810,750,750,750,750,0
20231204,130400,55436810,750,750,750,750,0
20231204,130300,55436810,750,750,750,750,3
20231204,130200,55434560,750,750,750,750,0
20231204,130100,55434560,750,750,750,750,0
20231204,130000,55434560,750,750,750,750,200
20231204,125900,55284560,750,750,750,750,0
20231204,125800,55284560,750,750,750,750,0
20231204,125700,55284560,750,750,750,750,5
20231204,125600,55280810,745,745,745,745,126
20231204,125500,55186940,750,750,750,750,0
20231204,125400,55186940,750,750,750,750,0
20231204,125300,55186940,750,750,750,750,0
20231204,125200,55186940,750,750,750,750,0
20231204,125100,55186940,750,750,750,750,0
20231204,125000,55186940,750,750,750,750,0
20231204,124900,55186940,750,750,750,750,0
20231204,124800,55186940,750,750,750,750,0
20231204,124700,55186940,750,750,750,750,0
20231204,124600,55186940,750,750,750,750,0
20231204,124500,55186940,750,750,750,750,0
20231204,124400,55186940,750,750,750,750,0
20231204,124300,55186940,750,750,750,750,0
20231204,124200,55186940,750,750,750,750,0
20231204,124100,55186940,750,750,750,750,0
20231204,124000,55186940,750,750,750,750,20
20231204,123900,55171940,744,744,744,744,0
20231204,123800,55171940,744,744,744,744,186
20231204,123700,55033556,750,750,750,750,0
20231204,123600,55033556,750,750,750,750,0
20231204,123500,55033556,750,750,750,750,0
20231204,123400,55033556,750,750,750,750,0
20231204,123300,55033556,750,750,750,750,0
20231204,123200,55033556,750,750,750,750,0
20231204,123100,55033556,750,750,750,750,0
20231204,123000,55033556,750,749,750,749,120
20231204,122900,54943574,750,750,750,750,0
20231204,122800,54943574,750,743,750,743,102
20231204,122700,54867774,743,744,744,743,400
20231204,122600,54570409,750,750,750,750,2
20231204,122500,54568909,743,743,743,743,0
20231204,122400,54568909,743,743,743,743,0
20231204,122300,54568909,743,743,743,743,0
20231204,122200,54568909,743,743,743,743,0
20231204,122100,54568909,743,743,743,743,0
20231204,122000,54568909,743,743,743,743,7521
20231204,121900,48980806,743,743,743,743,1
20231204,121800,48980063,743,743,743,743,0
20231204,121700,48980063,743,743,743,743,1187
20231204,121600,48098122,743,743,743,743,0
20231204,121500,48098122,743,743,743,743,0
20231204,121400,48098122,743,743,743,743,0
20231204,121300,48098122,743,743,743,743,0
20231204,121200,48098122,743,743,743,743,0
20231204,121100,48098122,743,743,743,743,0
20231204,121000,48098122,743,743,743,743,1
20231204,120900,48097379,741,741,741,741,0
20231204,120800,48097379,741,742,742,741,760
20231204,120700,47534101,743,743,743,743,2
20231204,120600,47532615,743,743,743,743,0
20231204,120500,47532615,743,743,743,743,0
20231204,120400,47532615,743,743,743,743,0
20231204,120300,47532615,743,743,743,743,0
20231204,120200,47532615,743,743,743,743,0
20231204,120100,47532615,743,743,743,743,0
20231204,120000,47532615,743,743,743,743,0
20231204,115900,47532615,743,743,743,743,0
20231204,115800,47532615,743,743,743,743,1000
20231204,115700,46789615,743,743,743,743,1
20231204,115600,46788872,743,743,743,743,0
20231204,115500,46788872,743,743,743,743,0
20231204,115400,46788872,743,743,743,743,0
20231204,115300,46788872,743,743,743,743,17
20231204,115200,46776241,743,743,743,743,0
20231204,115100,46776241,743,743,743,743,0
20231204,115000,46776241,743,743,743,743,0
20231204,114900,46776241,743,743,743,743,66
20231204,114800,46727203,743,743,743,743,6
20231204,114700,46722745,742,742,742,742,2
20231204,114600,46721261,743,743,743,743,0
20231204,114500,46721261,743,743,743,743,0
20231204,114400,46721261,743,743,743,743,0
20231204,114300,46721261,743,743,743,743,0
20231204,114200,46721261,743,743,743,743,0
20231204,114100,46721261,743,743,743,743,0
20231204,114000,46721261,743,743,743,743,0
20231204,113900,46721261,743,743,743,743,0
20231204,113800,46721261,743,743,743,743,0
20231204,113700,46721261,743,743,743,743,0
20231204,113600,46721261,743,743,743,743,0
20231204,113500,46721261,743,743,743,743,0
20231204,113400,46721261,743,743,743,743,3
20231204,113300,46719032,743,743,743,743,5
20231204,113200,46715317,742,742,742,742,120
20231204,113100,46626277,740,740,740,740,0
20231204,113000,46626277,740,740,740,740,0
20231204,112900,46626277,740,740,740,740,0
20231204,112800,46626277,740,740,740,740,0
20231204,112700,46626277,740,740,740,740,0
20231204,112600,46626277,740,740,740,740,0
20231204,112500,46626277,740,740,740,740,0
20231204,112400,46626277,740,740,740,740,124
20231204,112300,46534517,742,742,742,742,180
20231204,112200,46400957,743,743,743,743,0
20231204,112100,46400957,743,743,743,743,0
20231204,112000,46400957,743,743,743,743,0
20231204,111900,46400957,743,743,743,743,0
20231204,111800,46400957,743,743,743,743,0
20231204,111700,46400957,743,743,743,743,0
20231204,111600,46400957,743,743,743,743,3
20231204,111500,46398728,743,743,743,743,0
20231204,111400,46398728,743,745,745,743,187
20231204,111300,46259641,745,745,745,745,0
20231204,111200,46259641,745,745,745,745,200
20231204,111100,46110641,751,751,751,751,0
20231204,111000,46110641,751,751,751,751,0
20231204,110900,46110641,751,751,751,751,0
20231204,110800,46110641,751,751,751,751,0
20231204,110700,46110641,751,751,751,751,0
20231204,110600,46110641,751,751,751,751,0
20231204,110500,46110641,751,751,751,751,0
20231204,110400,46110641,751,751,751,751,0
20231204,110300,46110641,751,751,751,751,4
20231204,110200,46107637,751,751,751,751,0
20231204,110100,46107637,751,751,751,751,0
20231204,110000,46107637,751,751,751,751,0
20231204,105900,46107637,751,747,751,747,2700
20231204,105800,44081685,747,747,747,747,0
20231204,105700,44081685,747,747,747,747,0
20231204,105600,44081685,747,747,747,747,0
20231204,105500,44081685,747,747,747,747,1
20231204,105400,44080938,742,742,742,742,0
20231204,105300,44080938,742,742,742,742,0
20231204,105200,44080938,742,742,742,742,0
20231204,105100,44080938,742,742,742,742,0
20231204,105000,44080938,742,742,742,742,0
20231204,104900,44080938,742,742,742,742,0
20231204,104800,44080938,742,742,742,742,0
20231204,104700,44080938,742,744,744,742,15
20231204,104600,44069794,744,744,744,744,0
20231204,104500,44069794,744,741,744,741,2630
20231204,104400,42119144,741,741,741,741,0
20231204,104300,42119144,741,743,743,741,185
20231204,104200,41981704,742,742,742,742,1101
20231204,104100,41164762,742,742,742,742,0
20231204,104000,41164762,742,742,742,742,3855
20231204,103900,38304352,740,740,740,740,600
20231204,103800,37860352,740,740,740,740,3
20231204,103700,37858132,739,739,739,739,782
20231204,103600,37280234,738,738,738,738,0
20231204,103500,37280234,738,738,738,738,0
20231204,103400,37280234,738,738,738,738,221
20231204,103300,37117136,738,738,738,738,10
20231204,103200,37109756,738,738,738,738,39
20231204,103100,37080974,739,739,739,739,0
20231204,103000,37080974,739,739,739,739,9
20231204,102900,37074323,740,740,740,740,9
20231204,102800,37067663,740,740,740,740,588
20231204,102700,36632543,742,742,742,742,0
20231204,102600,36632543,742,742,742,742,0
20231204,102500,36632543,742,742,742,742,0
20231204,102400,36632543,742,742,742,742,0
20231204,102300,36632543,742,742,742,742,0
20231204,102200,36632543,742,742,742,742,0
20231204,102100,36632543,742,742,742,742,185
20231204,102000,36495273,742,742,742,742,0
20231204,101900,36495273,742,742,742,742,0
20231204,101800,36495273,742,742,742,742,14
20231204,101700,36484885,738,738,738,738,0
20231204,101600,36484885,738,738,738,738,0
20231204,101500,36484885,738,738,738,738,0
20231204,101400,36484885,738,738,738,738,73
20231204,101300,36431011,737,737,737,737,0
20231204,101200,36431011,737,739,739,737,4742
20231204,101100,32935057,738,738,738,738,10
20231204,101000,32927677,744,744,744,744,0
20231204,100900,32927677,744,744,744,744,0
20231204,100800,32927677,744,744,744,744,0
20231204,100700,32927677,744,744,744,744,0
20231204,100600,32927677,744,740,744,737,3957
20231204,100500,30010698,743,744,744,743,61
20231204,100400,29965374,743,743,743,743,0
20231204,100300,29965374,743,743,743,743,0
20231204,100200,29965374,743,743,743,743,0
20231204,100100,29965374,743,743,743,742,12
20231204,100000,29956459,743,743,743,743,0
20231204,095900,29956459,743,743,743,743,8
20231204,095800,29950515,743,743,743,743,5
20231204,095700,29946800,743,739,743,737,6989
20231204,095600,24795620,743,743,743,743,700
20231204,095500,24275520,743,743,743,737,11743
20231204,095400,15612344,745,745,745,745,2000
20231204,095300,14122344,745,745,745,745,0
20231204,095200,14122344,745,745,745,745,3
20231204,095100,14120109,745,745,745,745,0
20231204,095000,14120109,745,745,745,745,0
20231204,094900,14120109,745,745,745,745,0
20231204,094800,14120109,745,745,745,745,10
20231204,094700,14112659,745,745,745,745,5
20231204,094600,14108934,745,745,745,745,0
20231204,094500,14108934,745,745,745,745,2
20231204,094400,14107444,745,745,745,745,0
20231204,094300,14107444,745,745,745,745,6
20231204,094200,14102974,745,745,745,745,0
20231204,094100,14102974,745,741,745,740,2584
20231204,094000,12190736,741,743,743,741,2328
20231204,093900,10464589,747,747,747,747,0
20231204,093800,10464589,747,747,747,747,2
20231204,093700,10463095,747,747,747,747,0
20231204,093600,10463095,747,747,747,747,0
20231204,093500,10463095,747,747,747,747,0
20231204,093400,10463095,747,751,751,747,70
20231204,093300,10410769,751,751,751,751,0
20231204,093200,10410769,751,751,751,751,0
20231204,093100,10410769,751,751,751,751,100
20231204,093000,10335669,751,747,751,747,8025
20231204,092900,4310512,742,742,742,742,0
20231204,092800,4310512,742,742,742,742,0
20231204,092700,4310512,742,742,742,742,0
20231204,092600,4310512,742,744,744,742,819
20231204,092500,3702258,747,747,747,747,0
20231204,092400,3702258,747,747,747,747,0
20231204,092300,3702258,747,747,747,747,0
20231204,092200,3702258,747,747,747,747,0
20231204,092100,3702258,747,747,747,747,0
20231204,092000,3702258,747,747,747,747,1
20231204,091900,3701511,743,743,743,743,0
20231204,091800,3701511,743,743,743,743,0
20231204,091700,3701511,743,743,743,743,416
20231204,091600,3392423,743,743,743,743,0
20231204,091500,3392423,743,743,743,743,0
20231204,091400,3392423,743,743,743,743,1
20231204,091300,3391680,743,743,743,743,331
20231204,091200,3145747,743,743,743,743,574
20231204,091100,2719265,743,743,743,743,812
20231204,091000,2115949,743,743,743,743,282
20231204,090900,1906423,743,743,743,743,0
20231204,090800,1906423,743,743,743,743,0
20231204,090700,1906423,743,743,743,743,9
20231204,090600,1899736,743,744,744,743,406
20231204,090500,1597931,743,743,743,743,0
20231204,090400,1597931,743,743,743,743,0
20231204,090300,1597931,743,743,743,743,0
20231204,090200,1597931,743,747,749,743,1491
20231204,090100,488959,750,750,750,749,86
20231204,090000,424500,750,750,750,750,566