stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190000,46660052,740,740,740,740,739
20231211,185900,46660052,740,740,740,740,0
20231211,185800,46660052,740,740,740,740,0
20231211,185700,46660052,740,740,740,740,0
20231211,185600,46660052,740,740,740,740,0
20231211,185500,46660052,740,740,740,740,0
20231211,185400,46660052,740,740,740,740,0
20231211,185300,46660052,740,740,740,740,0
20231211,185200,46660052,740,740,740,740,0
20231211,185100,46660052,740,740,740,740,0
20231211,185000,46660052,740,740,740,740,0
20231211,184900,46660052,740,740,740,740,0
20231211,184800,46660052,740,740,740,740,0
20231211,184700,46660052,740,740,740,740,0
20231211,184600,46660052,740,740,740,740,0
20231211,184500,46660052,740,740,740,740,0
20231211,184400,46660052,740,740,740,740,0
20231211,184300,46660052,740,740,740,740,0
20231211,184200,46660052,740,740,740,740,0
20231211,184100,46660052,740,740,740,740,0
20231211,184000,46660052,740,740,740,740,0
20231211,183900,46660052,740,740,740,740,0
20231211,183800,46660052,740,740,740,740,0
20231211,183700,46660052,740,740,740,740,0
20231211,183600,46660052,740,740,740,740,0
20231211,183500,46660052,740,740,740,740,0
20231211,183400,46660052,740,740,740,740,0
20231211,183300,46660052,740,740,740,740,0
20231211,183200,46660052,740,740,740,740,0
20231211,183100,46660052,740,740,740,740,0
20231211,183000,46660052,740,740,740,740,739
20231211,182900,46660052,740,740,740,740,0
20231211,182800,46660052,740,740,740,740,0
20231211,182700,46660052,740,740,740,740,0
20231211,182600,46660052,740,740,740,740,0
20231211,182500,46660052,740,740,740,740,0
20231211,182400,46660052,740,740,740,740,0
20231211,182300,46660052,740,740,740,740,0
20231211,182200,46660052,740,740,740,740,0
20231211,182100,46660052,740,740,740,740,0
20231211,182000,46660052,740,740,740,740,0
20231211,181900,46660052,740,740,740,740,0
20231211,181800,46660052,740,740,740,740,0
20231211,181700,46660052,740,740,740,740,0
20231211,181600,46660052,740,740,740,740,0
20231211,181500,46660052,740,740,740,740,0
20231211,181400,46660052,740,740,740,740,0
20231211,181300,46660052,740,740,740,740,0
20231211,181200,46660052,740,740,740,740,0
20231211,181100,46660052,740,740,740,740,0
20231211,181000,46660052,740,740,740,740,0
20231211,180900,46660052,740,740,740,740,0
20231211,180800,46660052,740,740,740,740,0
20231211,180700,46660052,740,740,740,740,0
20231211,180600,46660052,740,740,740,740,0
20231211,180500,46660052,740,740,740,740,0
20231211,180400,46660052,740,740,740,740,0
20231211,180300,46660052,740,740,740,740,0
20231211,180200,46660052,740,740,740,740,0
20231211,180100,46660052,740,740,740,740,0
20231211,180000,46660052,740,740,740,740,739
20231211,175900,46660052,740,740,740,740,0
20231211,175800,46660052,740,740,740,740,0
20231211,175700,46660052,740,740,740,740,0
20231211,175600,46660052,740,740,740,740,0
20231211,175500,46660052,740,740,740,740,0
20231211,175400,46660052,740,740,740,740,0
20231211,175300,46660052,740,740,740,740,0
20231211,175200,46660052,740,740,740,740,0
20231211,175100,46660052,740,740,740,740,0
20231211,175000,46660052,740,740,740,740,0
20231211,174900,46660052,740,740,740,740,0
20231211,174800,46660052,740,740,740,740,0
20231211,174700,46660052,740,740,740,740,0
20231211,174600,46660052,740,740,740,740,0
20231211,174500,46660052,740,740,740,740,0
20231211,174400,46660052,740,740,740,740,0
20231211,174300,46660052,740,740,740,740,0
20231211,174200,46660052,740,740,740,740,0
20231211,174100,46660052,740,740,740,740,0
20231211,174000,46660052,740,740,740,740,0
20231211,173900,46660052,740,740,740,740,0
20231211,173800,46660052,740,740,740,740,0
20231211,173700,46660052,740,740,740,740,0
20231211,173600,46660052,740,740,740,740,0
20231211,173500,46660052,740,740,740,740,0
20231211,173400,46660052,740,740,740,740,0
20231211,173300,46660052,740,740,740,740,0
20231211,173200,46660052,740,740,740,740,0
20231211,173100,46660052,740,740,740,740,0
20231211,173000,46660052,740,740,740,740,739
20231211,172900,46660052,740,740,740,740,0
20231211,172800,46660052,740,740,740,740,0
20231211,172700,46660052,740,740,740,740,0
20231211,172600,46660052,740,740,740,740,0
20231211,172500,46660052,740,740,740,740,0
20231211,172400,46660052,740,740,740,740,0
20231211,172300,46660052,740,740,740,740,0
20231211,172200,46660052,740,740,740,740,0
20231211,172100,46660052,740,740,740,740,0
20231211,172000,46660052,740,740,740,740,0
20231211,171900,46660052,740,740,740,740,0
20231211,171800,46660052,740,740,740,740,0
20231211,171700,46660052,740,740,740,740,0
20231211,171600,46660052,740,740,740,740,0
20231211,171500,46660052,740,740,740,740,0
20231211,171400,46660052,740,740,740,740,0
20231211,171300,46660052,740,740,740,740,0
20231211,171200,46660052,740,740,740,740,0
20231211,171100,46660052,740,740,740,740,0
20231211,171000,46660052,740,740,740,740,0
20231211,170900,46660052,740,740,740,740,0
20231211,170800,46660052,740,740,740,740,0
20231211,170700,46660052,740,740,740,740,0
20231211,170600,46660052,740,740,740,740,0
20231211,170500,46660052,740,740,740,740,0
20231211,170400,46660052,740,740,740,740,0
20231211,170300,46660052,740,740,740,740,0
20231211,170200,46660052,740,740,740,740,0
20231211,170100,46660052,740,740,740,740,0
20231211,170000,46660052,740,740,740,740,739
20231211,165900,46660052,740,740,740,740,0
20231211,165800,46660052,740,740,740,740,0
20231211,165700,46660052,740,740,740,740,0
20231211,165600,46660052,740,740,740,740,0
20231211,165500,46660052,740,740,740,740,0
20231211,165400,46660052,740,740,740,740,0
20231211,165300,46660052,740,740,740,740,0
20231211,165200,46660052,740,740,740,740,0
20231211,165100,46660052,740,740,740,740,0
20231211,165000,46660052,740,740,740,740,0
20231211,164900,46660052,740,740,740,740,0
20231211,164800,46660052,740,740,740,740,0
20231211,164700,46660052,740,740,740,740,0
20231211,164600,46660052,740,740,740,740,0
20231211,164500,46660052,740,740,740,740,0
20231211,164400,46660052,740,740,740,740,0
20231211,164300,46660052,740,740,740,740,0
20231211,164200,46660052,740,740,740,740,0
20231211,164100,46660052,740,740,740,740,0
20231211,164000,46660052,740,740,740,740,0
20231211,163900,46660052,740,740,740,740,0
20231211,163800,46660052,740,740,740,740,0
20231211,163700,46660052,740,740,740,740,0
20231211,163600,46660052,740,740,740,740,0
20231211,163500,46660052,740,740,740,740,0
20231211,163400,46660052,740,740,740,740,0
20231211,163300,46660052,740,740,740,740,0
20231211,163200,46660052,740,740,740,740,0
20231211,163100,46660052,740,740,740,740,0
20231211,163000,46660052,740,740,740,740,739
20231211,162900,46660052,740,740,740,740,0
20231211,162800,46660052,740,740,740,740,0
20231211,162700,46660052,740,740,740,740,0
20231211,162600,46660052,740,740,740,740,0
20231211,162500,46660052,740,740,740,740,0
20231211,162400,46660052,740,740,740,740,0
20231211,162300,46660052,740,740,740,740,0
20231211,162200,46660052,740,740,740,740,0
20231211,162100,46660052,740,740,740,740,0
20231211,162000,46660052,740,740,740,740,0
20231211,161900,46660052,740,740,740,740,0
20231211,161800,46660052,740,740,740,740,0
20231211,161700,46660052,740,740,740,740,0
20231211,161600,46660052,740,740,740,740,0
20231211,161500,46660052,740,740,740,740,0
20231211,161400,46660052,740,740,740,740,0
20231211,161300,46660052,740,740,740,740,0
20231211,161200,46660052,740,740,740,740,0
20231211,161100,46660052,740,740,740,740,0
20231211,161000,46660052,740,740,740,740,0
20231211,160900,46660052,740,740,740,740,0
20231211,160800,46660052,740,740,740,740,0
20231211,160700,46660052,740,740,740,740,0
20231211,160600,46660052,740,740,740,740,0
20231211,160500,46660052,740,740,740,740,0
20231211,160400,46660052,740,740,740,740,0
20231211,160300,46660052,740,740,740,740,0
20231211,160200,46660052,740,740,740,740,0
20231211,160100,46660052,740,740,740,740,0
20231211,160000,46660052,740,740,740,740,739
20231211,155900,46660052,740,740,740,740,0
20231211,155800,46660052,740,740,740,740,0
20231211,155700,46660052,740,740,740,740,0
20231211,155600,46660052,740,740,740,740,0
20231211,155500,46660052,740,740,740,740,0
20231211,155400,46660052,740,740,740,740,0
20231211,155300,46660052,740,740,740,740,0
20231211,155200,46660052,740,740,740,740,0
20231211,155100,46660052,740,740,740,740,0
20231211,155000,46660052,740,740,740,740,0
20231211,154900,46660052,740,740,740,740,0
20231211,154800,46660052,740,740,740,740,0
20231211,154700,46660052,740,740,740,740,0
20231211,154600,46660052,740,740,740,740,0
20231211,154500,46660052,740,740,740,740,0
20231211,154400,46660052,740,740,740,740,0
20231211,154300,46660052,740,740,740,740,0
20231211,154200,46660052,740,740,740,740,0
20231211,154100,46660052,740,740,740,740,0
20231211,154000,46660052,740,740,740,740,0
20231211,153900,46660052,740,740,740,740,0
20231211,153800,46660052,740,740,740,740,0
20231211,153700,46660052,740,740,740,740,0
20231211,153600,46660052,740,740,740,740,0
20231211,153500,46660052,740,740,740,740,0
20231211,153400,46660052,740,740,740,740,0
20231211,153300,46660052,740,740,740,740,0
20231211,153200,46660052,740,740,740,740,0
20231211,153100,46660052,740,740,740,740,0
20231211,153000,46660052,740,740,740,740,1478
20231211,152900,46113192,736,736,736,736,0
20231211,152800,46113192,736,736,736,736,0
20231211,152700,46113192,736,736,736,736,0
20231211,152600,46113192,736,736,736,736,0
20231211,152500,46113192,736,736,736,736,0
20231211,152400,46113192,736,736,736,736,0
20231211,152300,46113192,736,736,736,736,0
20231211,152200,46113192,736,736,736,736,0
20231211,152100,46113192,736,736,736,736,0
20231211,152000,46113192,736,736,736,736,0
20231211,151900,46113192,736,736,736,736,1000
20231211,151800,45377192,736,735,736,735,1166
20231211,151700,44520181,735,735,735,735,1367
20231211,151600,43515436,736,736,736,736,3
20231211,151500,43513228,736,736,736,736,1
20231211,151400,43512492,736,736,736,736,6
20231211,151300,43508076,736,736,736,736,0
20231211,151200,43508076,736,736,736,736,0
20231211,151100,43508076,736,736,736,736,6
20231211,151000,43503660,737,737,737,737,0
20231211,150900,43503660,737,737,737,737,0
20231211,150800,43503660,737,737,737,737,0
20231211,150700,43503660,737,737,737,737,0
20231211,150600,43503660,737,737,737,737,0
20231211,150500,43503660,737,737,737,737,0
20231211,150400,43503660,737,737,737,737,0
20231211,150300,43503660,737,737,737,737,0
20231211,150200,43503660,737,737,737,737,0
20231211,150100,43503660,737,737,737,737,0
20231211,150000,43503660,737,737,737,737,0
20231211,145900,43503660,737,737,737,737,0
20231211,145800,43503660,737,737,737,737,0
20231211,145700,43503660,737,737,737,737,0
20231211,145600,43503660,737,737,737,737,0
20231211,145500,43503660,737,737,737,737,2
20231211,145400,43502186,737,737,737,737,1000
20231211,145300,42765186,737,737,737,737,0
20231211,145200,42765186,737,737,737,737,0
20231211,145100,42765186,737,737,737,737,0
20231211,145000,42765186,737,737,737,737,0
20231211,144900,42765186,737,737,737,737,0
20231211,144800,42765186,737,737,737,737,0
20231211,144700,42765186,737,737,737,737,0
20231211,144600,42765186,737,737,737,737,601
20231211,144500,42322249,737,737,737,737,6
20231211,144400,42317827,737,737,737,737,1000
20231211,144300,41580827,737,737,737,737,0
20231211,144200,41580827,737,737,737,737,0
20231211,144100,41580827,737,737,737,737,0
20231211,144000,41580827,737,737,737,737,0
20231211,143900,41580827,737,737,737,737,0
20231211,143800,41580827,737,737,737,737,1000
20231211,143700,40843827,738,738,738,738,0
20231211,143600,40843827,738,738,738,738,0
20231211,143500,40843827,738,738,738,738,0
20231211,143400,40843827,738,738,738,738,0
20231211,143300,40843827,738,738,738,738,0
20231211,143200,40843827,738,738,738,738,0
20231211,143100,40843827,738,738,738,738,0
20231211,143000,40843827,738,738,738,738,0
20231211,142900,40843827,738,738,738,738,3
20231211,142800,40841613,738,738,738,738,0
20231211,142700,40841613,738,738,738,738,0
20231211,142600,40841613,738,738,738,738,0
20231211,142500,40841613,738,738,738,738,0
20231211,142400,40841613,738,738,738,738,0
20231211,142300,40841613,738,738,738,738,1
20231211,142200,40840875,734,734,734,734,0
20231211,142100,40840875,734,734,734,734,0
20231211,142000,40840875,734,735,735,734,2000
20231211,141900,39372775,734,734,734,734,0
20231211,141800,39372775,734,737,737,734,4666
20231211,141700,35944270,739,739,739,739,100
20231211,141600,35870370,737,737,737,737,0
20231211,141500,35870370,737,737,737,737,0
20231211,141400,35870370,737,737,737,737,0
20231211,141300,35870370,737,737,737,737,0
20231211,141200,35870370,737,740,740,737,193
20231211,141100,35728090,740,740,740,740,155
20231211,141000,35613390,740,740,740,740,0
20231211,140900,35613390,740,740,740,740,0
20231211,140800,35613390,740,740,740,740,0
20231211,140700,35613390,740,740,740,740,0
20231211,140600,35613390,740,740,740,740,0
20231211,140500,35613390,740,740,740,740,0
20231211,140400,35613390,740,740,740,740,0
20231211,140300,35613390,740,740,740,740,0
20231211,140200,35613390,740,740,740,740,0
20231211,140100,35613390,740,740,740,740,0
20231211,140000,35613390,740,740,740,740,0
20231211,135900,35613390,740,740,740,740,0
20231211,135800,35613390,740,740,740,740,0
20231211,135700,35613390,740,740,740,740,0
20231211,135600,35613390,740,740,740,740,7
20231211,135500,35608210,739,739,739,739,0
20231211,135400,35608210,739,739,739,739,0
20231211,135300,35608210,739,739,739,739,0
20231211,135200,35608210,739,739,739,739,0
20231211,135100,35608210,739,739,739,739,0
20231211,135000,35608210,739,739,739,739,50
20231211,134900,35571260,739,739,739,739,50
20231211,134800,35534310,740,740,740,740,0
20231211,134700,35534310,740,740,740,740,0
20231211,134600,35534310,740,740,740,740,0
20231211,134500,35534310,740,740,740,740,0
20231211,134400,35534310,740,740,740,740,0
20231211,134300,35534310,740,740,740,740,1
20231211,134200,35533570,740,740,740,740,0
20231211,134100,35533570,740,740,740,740,0
20231211,134000,35533570,740,740,740,740,2
20231211,133900,35532090,740,740,740,740,0
20231211,133800,35532090,740,740,740,740,0
20231211,133700,35532090,740,740,740,740,0
20231211,133600,35532090,740,740,740,740,0
20231211,133500,35532090,740,740,740,740,0
20231211,133400,35532090,740,740,740,740,30
20231211,133300,35509890,740,740,740,740,0
20231211,133200,35509890,740,740,740,740,0
20231211,133100,35509890,740,740,740,740,0
20231211,133000,35509890,740,740,740,740,0
20231211,132900,35509890,740,740,740,740,0
20231211,132800,35509890,740,740,740,740,0
20231211,132700,35509890,740,740,740,740,0
20231211,132600,35509890,740,740,740,740,0
20231211,132500,35509890,740,740,740,740,0
20231211,132400,35509890,740,740,740,740,0
20231211,132300,35509890,740,740,740,740,0
20231211,132200,35509890,740,740,740,740,0
20231211,132100,35509890,740,740,740,740,0
20231211,132000,35509890,740,740,740,740,0
20231211,131900,35509890,740,740,740,740,0
20231211,131800,35509890,740,740,740,740,0
20231211,131700,35509890,740,740,740,740,0
20231211,131600,35509890,740,740,740,740,0
20231211,131500,35509890,740,740,740,740,0
20231211,131400,35509890,740,740,740,740,0
20231211,131300,35509890,740,740,740,740,136
20231211,131200,35409250,740,740,740,740,400
20231211,131100,35113250,740,740,740,740,0
20231211,131000,35113250,740,740,740,740,0
20231211,130900,35113250,740,740,740,740,0
20231211,130800,35113250,740,740,740,740,0
20231211,130700,35113250,740,740,740,740,1
20231211,130600,35112510,737,737,737,737,0
20231211,130500,35112510,737,737,737,737,0
20231211,130400,35112510,737,737,737,737,0
20231211,130300,35112510,737,737,737,737,0
20231211,130200,35112510,737,737,737,737,1
20231211,130100,35111773,740,740,740,740,0
20231211,130000,35111773,740,740,740,740,0
20231211,125900,35111773,740,740,740,740,0
20231211,125800,35111773,740,740,740,740,79
20231211,125700,35053313,740,740,740,740,300
20231211,125600,34831313,740,740,740,740,9
20231211,125500,34824653,740,740,740,740,0
20231211,125400,34824653,740,740,740,740,0
20231211,125300,34824653,740,740,740,740,0
20231211,125200,34824653,740,740,740,740,0
20231211,125100,34824653,740,740,740,740,0
20231211,125000,34824653,740,740,740,740,10
20231211,124900,34817253,740,740,740,740,0
20231211,124800,34817253,740,740,740,740,0
20231211,124700,34817253,740,740,740,740,0
20231211,124600,34817253,740,740,740,740,0
20231211,124500,34817253,740,740,740,740,0
20231211,124400,34817253,740,740,740,740,0
20231211,124300,34817253,740,740,740,740,0
20231211,124200,34817253,740,740,740,740,64
20231211,124100,34769893,740,740,740,740,0
20231211,124000,34769893,740,740,740,740,0
20231211,123900,34769893,740,740,740,740,0
20231211,123800,34769893,740,740,740,740,336
20231211,123700,34521253,740,740,740,740,0
20231211,123600,34521253,740,740,740,740,0
20231211,123500,34521253,740,740,740,740,0
20231211,123400,34521253,740,740,740,740,0
20231211,123300,34521253,740,740,740,740,1
20231211,123200,34520513,742,742,742,742,0
20231211,123100,34520513,742,742,742,742,0
20231211,123000,34520513,742,742,742,742,0
20231211,122900,34520513,742,742,742,742,21
20231211,122800,34504931,742,742,742,742,0
20231211,122700,34504931,742,742,742,742,18
20231211,122600,34491575,739,739,739,739,1000
20231211,122500,33752575,741,741,741,741,0
20231211,122400,33752575,741,741,741,741,0
20231211,122300,33752575,741,741,741,741,50
20231211,122200,33715525,742,742,742,742,0
20231211,122100,33715525,742,742,742,742,0
20231211,122000,33715525,742,742,742,742,0
20231211,121900,33715525,742,742,742,742,0
20231211,121800,33715525,742,742,742,742,4
20231211,121700,33712557,742,742,742,742,40
20231211,121600,33682877,742,742,742,742,12
20231211,121500,33673973,741,741,741,741,0
20231211,121400,33673973,741,741,741,741,0
20231211,121300,33673973,741,741,741,741,0
20231211,121200,33673973,741,741,741,741,0
20231211,121100,33673973,741,735,741,735,220
20231211,121000,33511073,735,735,735,735,0
20231211,120900,33511073,735,735,735,735,48
20231211,120800,33475793,742,742,742,742,5
20231211,120700,33472083,742,742,742,742,1
20231211,120600,33471341,736,736,736,736,0
20231211,120500,33471341,736,736,736,736,0
20231211,120400,33471341,736,736,736,736,0
20231211,120300,33471341,736,736,736,736,0
20231211,120200,33471341,736,737,737,736,2000
20231211,120100,31997563,737,739,739,737,1259
20231211,120000,31069609,740,739,740,739,10
20231211,115900,31062218,740,742,742,740,340
20231211,115800,30810018,739,739,739,739,0
20231211,115700,30810018,739,739,739,739,0
20231211,115600,30810018,739,739,739,739,0
20231211,115500,30810018,739,739,739,739,0
20231211,115400,30810018,739,739,739,739,0
20231211,115300,30810018,739,739,739,739,0
20231211,115200,30810018,739,739,739,739,0
20231211,115100,30810018,739,739,739,739,0
20231211,115000,30810018,739,739,739,739,0
20231211,114900,30810018,739,739,739,739,0
20231211,114800,30810018,739,740,740,739,50
20231211,114700,30773066,742,742,742,742,0
20231211,114600,30773066,742,742,742,742,0
20231211,114500,30773066,742,741,742,741,1001
20231211,114400,30031324,741,741,741,741,74
20231211,114300,29976490,741,741,741,741,0
20231211,114200,29976490,741,741,741,741,0
20231211,114100,29976490,741,741,741,741,0
20231211,114000,29976490,741,741,741,741,0
20231211,113900,29976490,741,741,741,741,0
20231211,113800,29976490,741,741,741,741,0
20231211,113700,29976490,741,742,742,741,2
20231211,113600,29975007,742,742,742,742,1
20231211,113500,29974265,743,743,743,743,0
20231211,113400,29974265,743,743,743,743,0
20231211,113300,29974265,743,743,743,743,0
20231211,113200,29974265,743,743,743,743,1
20231211,113100,29973522,738,738,738,738,0
20231211,113000,29973522,738,738,738,738,1000
20231211,112900,29235522,743,743,743,743,90
20231211,112800,29168652,743,743,743,743,50
20231211,112700,29131502,743,743,743,743,50
20231211,112600,29094352,743,743,743,743,0
20231211,112500,29094352,743,743,743,743,500
20231211,112400,28722852,743,743,743,743,0
20231211,112300,28722852,743,743,743,743,0
20231211,112200,28722852,743,743,743,743,0
20231211,112100,28722852,743,743,743,743,0
20231211,112000,28722852,743,743,743,743,0
20231211,111900,28722852,743,743,743,743,0
20231211,111800,28722852,743,743,743,743,0
20231211,111700,28722852,743,743,743,743,0
20231211,111600,28722852,743,743,743,743,0
20231211,111500,28722852,743,743,743,743,0
20231211,111400,28722852,743,743,743,743,0
20231211,111300,28722852,743,743,743,743,0
20231211,111200,28722852,743,743,743,743,0
20231211,111100,28722852,743,743,743,743,0
20231211,111000,28722852,743,743,743,743,1
20231211,110900,28722109,742,742,742,742,0
20231211,110800,28722109,742,742,742,742,470
20231211,110700,28373369,743,743,743,743,0
20231211,110600,28373369,743,743,743,743,0
20231211,110500,28373369,743,743,743,743,0
20231211,110400,28373369,743,743,743,743,0
20231211,110300,28373369,743,743,743,743,0
20231211,110200,28373369,743,743,743,743,0
20231211,110100,28373369,743,743,743,743,0
20231211,110000,28373369,743,743,743,743,0
20231211,105900,28373369,743,743,743,743,0
20231211,105800,28373369,743,743,743,743,0
20231211,105700,28373369,743,743,743,743,0
20231211,105600,28373369,743,743,743,743,0
20231211,105500,28373369,743,743,743,743,0
20231211,105400,28373369,743,743,743,743,0
20231211,105300,28373369,743,743,743,743,0
20231211,105200,28373369,743,743,743,743,0
20231211,105100,28373369,743,743,743,743,0
20231211,105000,28373369,743,743,743,743,0
20231211,104900,28373369,743,743,743,743,0
20231211,104800,28373369,743,743,743,743,0
20231211,104700,28373369,743,743,743,743,0
20231211,104600,28373369,743,743,743,743,0
20231211,104500,28373369,743,743,743,743,0
20231211,104400,28373369,743,737,743,737,12013
20231211,104300,19488821,737,737,737,737,0
20231211,104200,19488821,737,737,737,737,0
20231211,104100,19488821,737,737,737,737,0
20231211,104000,19488821,737,737,737,737,0
20231211,103900,19488821,737,737,737,737,100
20231211,103800,19415121,737,737,737,737,0
20231211,103700,19415121,737,737,737,737,0
20231211,103600,19415121,737,737,737,737,0
20231211,103500,19415121,737,737,737,737,1
20231211,103400,19414384,734,734,734,734,88
20231211,103300,19349792,734,734,734,734,0
20231211,103200,19349792,734,734,734,734,0
20231211,103100,19349792,734,734,734,734,1
20231211,103000,19349058,730,730,730,730,0
20231211,102900,19349058,730,730,730,730,0
20231211,102800,19349058,730,730,730,730,0
20231211,102700,19349058,730,730,730,730,0
20231211,102600,19349058,730,730,730,730,755
20231211,102500,18797908,734,734,734,734,0
20231211,102400,18797908,734,734,734,734,0
20231211,102300,18797908,734,734,734,734,0
20231211,102200,18797908,734,734,734,734,4
20231211,102100,18794972,734,734,734,734,0
20231211,102000,18794972,734,734,734,734,30
20231211,101900,18772952,734,734,734,734,0
20231211,101800,18772952,734,734,734,734,1
20231211,101700,18772218,730,730,730,730,0
20231211,101600,18772218,730,732,732,730,4060
20231211,101500,15804659,730,737,737,730,2001
20231211,101400,14339583,739,739,739,739,0
20231211,101300,14339583,739,739,739,739,0
20231211,101200,14339583,739,739,739,739,0
20231211,101100,14339583,739,739,739,739,0
20231211,101000,14339583,739,739,739,739,0
20231211,100900,14339583,739,739,739,739,0
20231211,100800,14339583,739,739,739,739,0
20231211,100700,14339583,739,739,739,739,0
20231211,100600,14339583,739,739,739,739,0
20231211,100500,14339583,739,739,739,739,0
20231211,100400,14339583,739,739,739,739,0
20231211,100300,14339583,739,739,739,739,0
20231211,100200,14339583,739,739,739,739,0
20231211,100100,14339583,739,739,739,739,0
20231211,100000,14339583,739,739,739,739,0
20231211,095900,14339583,739,739,739,739,0
20231211,095800,14339583,739,739,739,738,76
20231211,095700,14283420,739,739,739,739,0
20231211,095600,14283420,739,739,739,739,10
20231211,095500,14276030,739,739,739,739,0
20231211,095400,14276030,739,739,739,739,0
20231211,095300,14276030,739,739,739,739,0
20231211,095200,14276030,739,739,739,739,0
20231211,095100,14276030,739,739,739,739,0
20231211,095000,14276030,739,739,739,739,4
20231211,094900,14273074,739,739,739,739,0
20231211,094800,14273074,739,739,739,739,0
20231211,094700,14273074,739,739,739,739,0
20231211,094600,14273074,739,739,739,739,37
20231211,094500,14245731,740,740,740,740,0
20231211,094400,14245731,740,740,740,740,0
20231211,094300,14245731,740,740,740,740,0
20231211,094200,14245731,740,740,740,740,0
20231211,094100,14245731,740,740,740,740,0
20231211,094000,14245731,740,740,740,740,674
20231211,093900,13746971,740,740,740,740,6
20231211,093800,13742531,740,740,740,740,0
20231211,093700,13742531,740,740,740,740,0
20231211,093600,13742531,740,740,740,740,8
20231211,093500,13736611,740,740,740,740,19
20231211,093400,13722551,740,740,740,740,10
20231211,093300,13715151,734,734,734,734,0
20231211,093200,13715151,734,734,734,734,0
20231211,093100,13715151,734,734,734,734,16
20231211,093000,13703407,734,734,734,734,0
20231211,092900,13703407,734,734,734,734,0
20231211,092800,13703407,734,734,734,734,0
20231211,092700,13703407,734,734,734,734,999
20231211,092600,12970141,741,741,741,741,0
20231211,092500,12970141,741,741,741,741,0
20231211,092400,12970141,741,741,741,741,0
20231211,092300,12970141,741,741,741,741,0
20231211,092200,12970141,741,741,741,741,4
20231211,092100,12967177,741,741,741,741,501
20231211,092000,12595936,742,742,742,742,30
20231211,091900,12573676,743,743,743,743,0
20231211,091800,12573676,743,743,743,743,0
20231211,091700,12573676,743,735,743,735,501
20231211,091600,12205433,735,735,735,735,0
20231211,091500,12205433,735,735,735,735,0
20231211,091400,12205433,735,735,735,735,96
20231211,091300,12134873,733,732,733,732,72
20231211,091200,12082161,728,728,728,728,0
20231211,091100,12082161,728,728,728,728,0
20231211,091000,12082161,728,731,732,728,656
20231211,090900,11603680,734,736,736,731,3994
20231211,090800,8670521,736,737,737,736,2259
20231211,090700,7007499,745,745,745,745,3
20231211,090600,7005264,735,743,743,735,7777
20231211,090500,1275928,747,747,747,747,0
20231211,090400,1275928,747,747,747,747,4
20231211,090300,1272940,748,748,748,748,768
20231211,090200,698476,748,748,748,748,1
20231211,090100,697728,736,736,736,736,0
20231211,090000,697728,736,736,736,736,948