stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190000,45710288,732,732,732,732,1550
20231212,185900,45710288,732,732,732,732,0
20231212,185800,45710288,732,732,732,732,0
20231212,185700,45710288,732,732,732,732,0
20231212,185600,45710288,732,732,732,732,0
20231212,185500,45710288,732,732,732,732,0
20231212,185400,45710288,732,732,732,732,0
20231212,185300,45710288,732,732,732,732,0
20231212,185200,45710288,732,732,732,732,0
20231212,185100,45710288,732,732,732,732,0
20231212,185000,45710288,732,732,732,732,0
20231212,184900,45710288,732,732,732,732,0
20231212,184800,45710288,732,732,732,732,0
20231212,184700,45710288,732,732,732,732,0
20231212,184600,45710288,732,732,732,732,0
20231212,184500,45710288,732,732,732,732,0
20231212,184400,45710288,732,732,732,732,0
20231212,184300,45710288,732,732,732,732,0
20231212,184200,45710288,732,732,732,732,0
20231212,184100,45710288,732,732,732,732,0
20231212,184000,45710288,732,732,732,732,0
20231212,183900,45710288,732,732,732,732,0
20231212,183800,45710288,732,732,732,732,0
20231212,183700,45710288,732,732,732,732,0
20231212,183600,45710288,732,732,732,732,0
20231212,183500,45710288,732,732,732,732,0
20231212,183400,45710288,732,732,732,732,0
20231212,183300,45710288,732,732,732,732,0
20231212,183200,45710288,732,732,732,732,0
20231212,183100,45710288,732,732,732,732,0
20231212,183000,45710288,732,732,732,732,1550
20231212,182900,45710288,732,732,732,732,0
20231212,182800,45710288,732,732,732,732,0
20231212,182700,45710288,732,732,732,732,0
20231212,182600,45710288,732,732,732,732,0
20231212,182500,45710288,732,732,732,732,0
20231212,182400,45710288,732,732,732,732,0
20231212,182300,45710288,732,732,732,732,0
20231212,182200,45710288,732,732,732,732,0
20231212,182100,45710288,732,732,732,732,0
20231212,182000,45710288,732,732,732,732,0
20231212,181900,45710288,732,732,732,732,0
20231212,181800,45710288,732,732,732,732,0
20231212,181700,45710288,732,732,732,732,0
20231212,181600,45710288,732,732,732,732,0
20231212,181500,45710288,732,732,732,732,0
20231212,181400,45710288,732,732,732,732,0
20231212,181300,45710288,732,732,732,732,0
20231212,181200,45710288,732,732,732,732,0
20231212,181100,45710288,732,732,732,732,0
20231212,181000,45710288,732,732,732,732,0
20231212,180900,45710288,732,732,732,732,0
20231212,180800,45710288,732,732,732,732,0
20231212,180700,45710288,732,732,732,732,0
20231212,180600,45710288,732,732,732,732,0
20231212,180500,45710288,732,732,732,732,0
20231212,180400,45710288,732,732,732,732,0
20231212,180300,45710288,732,732,732,732,0
20231212,180200,45710288,732,732,732,732,0
20231212,180100,45710288,732,732,732,732,0
20231212,180000,45710288,732,732,732,732,1550
20231212,175900,45710288,732,732,732,732,0
20231212,175800,45710288,732,732,732,732,0
20231212,175700,45710288,732,732,732,732,0
20231212,175600,45710288,732,732,732,732,0
20231212,175500,45710288,732,732,732,732,0
20231212,175400,45710288,732,732,732,732,0
20231212,175300,45710288,732,732,732,732,0
20231212,175200,45710288,732,732,732,732,0
20231212,175100,45710288,732,732,732,732,0
20231212,175000,45710288,732,732,732,732,0
20231212,174900,45710288,732,732,732,732,0
20231212,174800,45710288,732,732,732,732,0
20231212,174700,45710288,732,732,732,732,0
20231212,174600,45710288,732,732,732,732,0
20231212,174500,45710288,732,732,732,732,0
20231212,174400,45710288,732,732,732,732,0
20231212,174300,45710288,732,732,732,732,0
20231212,174200,45710288,732,732,732,732,0
20231212,174100,45710288,732,732,732,732,0
20231212,174000,45710288,732,732,732,732,0
20231212,173900,45710288,732,732,732,732,0
20231212,173800,45710288,732,732,732,732,0
20231212,173700,45710288,732,732,732,732,0
20231212,173600,45710288,732,732,732,732,0
20231212,173500,45710288,732,732,732,732,0
20231212,173400,45710288,732,732,732,732,0
20231212,173300,45710288,732,732,732,732,0
20231212,173200,45710288,732,732,732,732,0
20231212,173100,45710288,732,732,732,732,0
20231212,173000,45710288,732,732,732,732,1550
20231212,172900,45710288,732,732,732,732,0
20231212,172800,45710288,732,732,732,732,0
20231212,172700,45710288,732,732,732,732,0
20231212,172600,45710288,732,732,732,732,0
20231212,172500,45710288,732,732,732,732,0
20231212,172400,45710288,732,732,732,732,0
20231212,172300,45710288,732,732,732,732,0
20231212,172200,45710288,732,732,732,732,0
20231212,172100,45710288,732,732,732,732,0
20231212,172000,45710288,732,732,732,732,0
20231212,171900,45710288,732,732,732,732,0
20231212,171800,45710288,732,732,732,732,0
20231212,171700,45710288,732,732,732,732,0
20231212,171600,45710288,732,732,732,732,0
20231212,171500,45710288,732,732,732,732,0
20231212,171400,45710288,732,732,732,732,0
20231212,171300,45710288,732,732,732,732,0
20231212,171200,45710288,732,732,732,732,0
20231212,171100,45710288,732,732,732,732,0
20231212,171000,45710288,732,732,732,732,0
20231212,170900,45710288,732,732,732,732,0
20231212,170800,45710288,732,732,732,732,0
20231212,170700,45710288,732,732,732,732,0
20231212,170600,45710288,732,732,732,732,0
20231212,170500,45710288,732,732,732,732,0
20231212,170400,45710288,732,732,732,732,0
20231212,170300,45710288,732,732,732,732,0
20231212,170200,45710288,732,732,732,732,0
20231212,170100,45710288,732,732,732,732,0
20231212,170000,45710288,732,732,732,732,1550
20231212,165900,45710288,732,732,732,732,0
20231212,165800,45710288,732,732,732,732,0
20231212,165700,45710288,732,732,732,732,0
20231212,165600,45710288,732,732,732,732,0
20231212,165500,45710288,732,732,732,732,0
20231212,165400,45710288,732,732,732,732,0
20231212,165300,45710288,732,732,732,732,0
20231212,165200,45710288,732,732,732,732,0
20231212,165100,45710288,732,732,732,732,0
20231212,165000,45710288,732,732,732,732,0
20231212,164900,45710288,732,732,732,732,0
20231212,164800,45710288,732,732,732,732,0
20231212,164700,45710288,732,732,732,732,0
20231212,164600,45710288,732,732,732,732,0
20231212,164500,45710288,732,732,732,732,0
20231212,164400,45710288,732,732,732,732,0
20231212,164300,45710288,732,732,732,732,0
20231212,164200,45710288,732,732,732,732,0
20231212,164100,45710288,732,732,732,732,0
20231212,164000,45710288,732,732,732,732,0
20231212,163900,45710288,732,732,732,732,0
20231212,163800,45710288,732,732,732,732,0
20231212,163700,45710288,732,732,732,732,0
20231212,163600,45710288,732,732,732,732,0
20231212,163500,45710288,732,732,732,732,0
20231212,163400,45710288,732,732,732,732,0
20231212,163300,45710288,732,732,732,732,0
20231212,163200,45710288,732,732,732,732,0
20231212,163100,45710288,732,732,732,732,0
20231212,163000,45710288,732,732,732,732,1550
20231212,162900,45710288,732,732,732,732,0
20231212,162800,45710288,732,732,732,732,0
20231212,162700,45710288,732,732,732,732,0
20231212,162600,45710288,732,732,732,732,0
20231212,162500,45710288,732,732,732,732,0
20231212,162400,45710288,732,732,732,732,0
20231212,162300,45710288,732,732,732,732,0
20231212,162200,45710288,732,732,732,732,0
20231212,162100,45710288,732,732,732,732,0
20231212,162000,45710288,732,732,732,732,0
20231212,161900,45710288,732,732,732,732,0
20231212,161800,45710288,732,732,732,732,0
20231212,161700,45710288,732,732,732,732,0
20231212,161600,45710288,732,732,732,732,0
20231212,161500,45710288,732,732,732,732,0
20231212,161400,45710288,732,732,732,732,0
20231212,161300,45710288,732,732,732,732,0
20231212,161200,45710288,732,732,732,732,0
20231212,161100,45710288,732,732,732,732,0
20231212,161000,45710288,732,732,732,732,0
20231212,160900,45710288,732,732,732,732,0
20231212,160800,45710288,732,732,732,732,0
20231212,160700,45710288,732,732,732,732,0
20231212,160600,45710288,732,732,732,732,0
20231212,160500,45710288,732,732,732,732,0
20231212,160400,45710288,732,732,732,732,0
20231212,160300,45710288,732,732,732,732,0
20231212,160200,45710288,732,732,732,732,0
20231212,160100,45710288,732,732,732,732,0
20231212,160000,45710288,732,732,732,732,1550
20231212,155900,45710288,732,732,732,732,0
20231212,155800,45710288,732,732,732,732,0
20231212,155700,45710288,732,732,732,732,0
20231212,155600,45710288,732,732,732,732,0
20231212,155500,45710288,732,732,732,732,0
20231212,155400,45710288,732,732,732,732,0
20231212,155300,45710288,732,732,732,732,0
20231212,155200,45710288,732,732,732,732,0
20231212,155100,45710288,732,732,732,732,0
20231212,155000,45710288,732,732,732,732,0
20231212,154900,45710288,732,732,732,732,0
20231212,154800,45710288,732,732,732,732,0
20231212,154700,45710288,732,732,732,732,0
20231212,154600,45710288,732,732,732,732,0
20231212,154500,45710288,732,732,732,732,0
20231212,154400,45710288,732,732,732,732,0
20231212,154300,45710288,732,732,732,732,0
20231212,154200,45710288,732,732,732,732,0
20231212,154100,45710288,732,732,732,732,0
20231212,154000,45710288,732,732,732,732,0
20231212,153900,45710288,732,732,732,732,0
20231212,153800,45710288,732,732,732,732,0
20231212,153700,45710288,732,732,732,732,0
20231212,153600,45710288,732,732,732,732,0
20231212,153500,45710288,732,732,732,732,0
20231212,153400,45710288,732,732,732,732,0
20231212,153300,45710288,732,732,732,732,0
20231212,153200,45710288,732,732,732,732,0
20231212,153100,45710288,732,732,732,732,0
20231212,153000,45710288,732,732,732,732,3100
20231212,152900,44575688,735,735,735,735,0
20231212,152800,44575688,735,735,735,735,0
20231212,152700,44575688,735,735,735,735,0
20231212,152600,44575688,735,735,735,735,0
20231212,152500,44575688,735,735,735,735,0
20231212,152400,44575688,735,735,735,735,0
20231212,152300,44575688,735,735,735,735,0
20231212,152200,44575688,735,735,735,735,0
20231212,152100,44575688,735,735,735,735,0
20231212,152000,44575688,735,735,735,735,0
20231212,151900,44575688,735,735,735,735,368
20231212,151800,44305208,735,735,735,735,0
20231212,151700,44305208,735,735,735,735,0
20231212,151600,44305208,735,735,735,735,129
20231212,151500,44210393,736,736,736,736,0
20231212,151400,44210393,736,736,736,736,0
20231212,151300,44210393,736,736,736,736,0
20231212,151200,44210393,736,736,736,736,100
20231212,151100,44136793,736,736,736,736,0
20231212,151000,44136793,736,736,736,736,181
20231212,150900,44003577,736,736,736,736,0
20231212,150800,44003577,736,736,736,736,0
20231212,150700,44003577,736,736,736,736,0
20231212,150600,44003577,736,736,736,736,1
20231212,150500,44002841,735,735,735,735,0
20231212,150400,44002841,735,735,735,735,0
20231212,150300,44002841,735,735,735,735,0
20231212,150200,44002841,735,735,735,735,0
20231212,150100,44002841,735,736,736,735,1103
20231212,150000,43191133,736,736,736,736,0
20231212,145900,43191133,736,736,736,736,0
20231212,145800,43191133,736,736,736,736,0
20231212,145700,43191133,736,736,736,736,0
20231212,145600,43191133,736,736,736,736,0
20231212,145500,43191133,736,736,736,736,0
20231212,145400,43191133,736,736,736,736,0
20231212,145300,43191133,736,736,736,736,0
20231212,145200,43191133,736,736,736,736,0
20231212,145100,43191133,736,736,736,736,0
20231212,145000,43191133,736,736,736,736,0
20231212,144900,43191133,736,736,736,736,0
20231212,144800,43191133,736,736,736,736,0
20231212,144700,43191133,736,736,736,736,0
20231212,144600,43191133,736,736,736,736,0
20231212,144500,43191133,736,736,736,736,0
20231212,144400,43191133,736,736,736,736,0
20231212,144300,43191133,736,736,736,736,0
20231212,144200,43191133,736,736,736,736,0
20231212,144100,43191133,736,736,736,736,0
20231212,144000,43191133,736,736,736,736,0
20231212,143900,43191133,736,736,736,736,10
20231212,143800,43183773,736,736,736,736,1
20231212,143700,43183037,736,736,736,736,0
20231212,143600,43183037,736,736,736,736,50
20231212,143500,43146237,736,736,736,736,0
20231212,143400,43146237,736,736,736,736,0
20231212,143300,43146237,736,736,736,736,0
20231212,143200,43146237,736,736,736,736,0
20231212,143100,43146237,736,736,736,736,0
20231212,143000,43146237,736,736,736,736,7
20231212,142900,43141085,731,731,731,731,0
20231212,142800,43141085,731,731,731,731,0
20231212,142700,43141085,731,731,731,731,0
20231212,142600,43141085,731,731,731,731,0
20231212,142500,43141085,731,731,731,731,0
20231212,142400,43141085,731,736,736,731,10005
20231212,142300,35816354,736,736,736,736,0
20231212,142200,35816354,736,736,736,736,1
20231212,142100,35815618,735,735,735,735,0
20231212,142000,35815618,735,735,735,735,0
20231212,141900,35815618,735,735,735,735,0
20231212,141800,35815618,735,735,735,735,0
20231212,141700,35815618,735,735,735,735,0
20231212,141600,35815618,735,735,735,735,0
20231212,141500,35815618,735,735,735,735,0
20231212,141400,35815618,735,735,735,735,0
20231212,141300,35815618,735,735,735,735,0
20231212,141200,35815618,735,735,735,735,0
20231212,141100,35815618,735,735,735,735,58
20231212,141000,35772988,735,735,735,735,0
20231212,140900,35772988,735,735,735,735,0
20231212,140800,35772988,735,735,735,735,0
20231212,140700,35772988,735,735,735,735,0
20231212,140600,35772988,735,735,735,735,0
20231212,140500,35772988,735,735,735,735,32
20231212,140400,35749468,735,735,735,735,0
20231212,140300,35749468,735,735,735,735,0
20231212,140200,35749468,735,735,735,735,0
20231212,140100,35749468,735,735,735,735,0
20231212,140000,35749468,735,735,735,735,0
20231212,135900,35749468,735,735,735,735,0
20231212,135800,35749468,735,735,735,735,0
20231212,135700,35749468,735,735,735,735,0
20231212,135600,35749468,735,735,735,735,0
20231212,135500,35749468,735,735,735,735,113
20231212,135400,35666413,736,736,736,736,0
20231212,135300,35666413,736,736,736,736,0
20231212,135200,35666413,736,736,736,736,0
20231212,135100,35666413,736,736,736,736,78
20231212,135000,35609005,736,736,736,736,400
20231212,134900,35314605,735,736,736,735,301
20231212,134800,35093070,736,736,736,736,200
20231212,134700,34945870,735,735,735,735,0
20231212,134600,34945870,735,735,735,735,0
20231212,134500,34945870,735,735,735,735,0
20231212,134400,34945870,735,735,735,735,0
20231212,134300,34945870,735,735,735,735,0
20231212,134200,34945870,735,735,735,735,0
20231212,134100,34945870,735,735,735,735,0
20231212,134000,34945870,735,735,735,735,0
20231212,133900,34945870,735,735,735,735,0
20231212,133800,34945870,735,735,735,735,0
20231212,133700,34945870,735,735,735,735,2
20231212,133600,34944400,736,736,736,736,0
20231212,133500,34944400,736,736,736,736,0
20231212,133400,34944400,736,736,736,736,0
20231212,133300,34944400,736,735,736,735,17
20231212,133200,34931904,735,735,735,735,0
20231212,133100,34931904,735,735,735,735,255
20231212,133000,34744479,733,734,734,733,2000
20231212,132900,33278366,735,735,735,735,0
20231212,132800,33278366,735,735,735,735,69
20231212,132700,33227651,735,734,735,734,2
20231212,132600,33226182,734,734,734,734,1
20231212,132500,33225448,735,735,735,735,60
20231212,132400,33181348,735,735,735,735,0
20231212,132300,33181348,735,735,735,735,0
20231212,132200,33181348,735,735,735,735,0
20231212,132100,33181348,735,735,735,735,0
20231212,132000,33181348,735,735,735,735,0
20231212,131900,33181348,735,735,735,735,0
20231212,131800,33181348,735,735,735,735,0
20231212,131700,33181348,735,735,735,735,0
20231212,131600,33181348,735,735,735,735,0
20231212,131500,33181348,735,735,735,735,0
20231212,131400,33181348,735,735,735,735,100
20231212,131300,33107848,735,735,735,735,0
20231212,131200,33107848,735,735,735,735,419
20231212,131100,32799883,735,735,735,735,0
20231212,131000,32799883,735,735,735,735,0
20231212,130900,32799883,735,735,735,735,0
20231212,130800,32799883,735,735,735,735,0
20231212,130700,32799883,735,735,735,735,0
20231212,130600,32799883,735,735,735,735,80
20231212,130500,32741083,735,735,735,735,0
20231212,130400,32741083,735,735,735,735,52
20231212,130300,32702863,735,735,735,735,0
20231212,130200,32702863,735,735,735,735,4
20231212,130100,32699923,735,735,735,735,0
20231212,130000,32699923,735,735,735,735,462
20231212,125900,32360353,736,736,736,736,0
20231212,125800,32360353,736,736,736,736,0
20231212,125700,32360353,736,736,736,736,0
20231212,125600,32360353,736,736,736,736,0
20231212,125500,32360353,736,736,736,736,0
20231212,125400,32360353,736,736,736,736,30
20231212,125300,32338273,736,736,736,736,0
20231212,125200,32338273,736,735,736,735,2
20231212,125100,32336802,733,733,733,733,0
20231212,125000,32336802,733,733,733,733,10
20231212,124900,32329472,735,735,735,735,0
20231212,124800,32329472,735,735,735,735,0
20231212,124700,32329472,735,735,735,735,0
20231212,124600,32329472,735,735,735,735,0
20231212,124500,32329472,735,735,735,732,17011
20231212,124400,19858203,736,736,736,736,0
20231212,124300,19858203,736,735,736,735,1269
20231212,124200,18925473,736,736,736,736,0
20231212,124100,18925473,736,736,736,736,946
20231212,124000,18229217,736,736,736,736,0
20231212,123900,18229217,736,736,736,736,0
20231212,123800,18229217,736,736,736,736,1
20231212,123700,18228481,735,735,735,735,0
20231212,123600,18228481,735,735,735,735,0
20231212,123500,18228481,735,735,735,735,4
20231212,123400,18225541,735,735,735,735,206
20231212,123300,18074131,735,735,735,735,1
20231212,123200,18073396,736,736,736,736,0
20231212,123100,18073396,736,736,736,736,0
20231212,123000,18073396,736,736,736,736,0
20231212,122900,18073396,736,736,736,736,0
20231212,122800,18073396,736,736,736,736,0
20231212,122700,18073396,736,736,736,736,0
20231212,122600,18073396,736,736,736,736,0
20231212,122500,18073396,736,736,736,736,0
20231212,122400,18073396,736,736,736,736,1
20231212,122300,18072660,736,736,736,736,0
20231212,122200,18072660,736,736,736,736,0
20231212,122100,18072660,736,736,736,736,0
20231212,122000,18072660,736,736,736,736,0
20231212,121900,18072660,736,736,736,736,400
20231212,121800,17778260,736,736,736,736,0
20231212,121700,17778260,736,736,736,736,0
20231212,121600,17778260,736,736,736,736,0
20231212,121500,17778260,736,736,736,736,0
20231212,121400,17778260,736,736,736,736,0
20231212,121300,17778260,736,736,736,736,0
20231212,121200,17778260,736,736,736,736,0
20231212,121100,17778260,736,736,736,736,0
20231212,121000,17778260,736,736,736,736,0
20231212,120900,17778260,736,735,736,735,50
20231212,120800,17741480,736,736,736,736,0
20231212,120700,17741480,736,736,736,736,0
20231212,120600,17741480,736,736,736,736,0
20231212,120500,17741480,736,736,736,736,0
20231212,120400,17741480,736,736,736,736,0
20231212,120300,17741480,736,736,736,736,0
20231212,120200,17741480,736,736,736,736,50
20231212,120100,17704680,736,736,736,736,0
20231212,120000,17704680,736,736,736,736,0
20231212,115900,17704680,736,736,736,736,0
20231212,115800,17704680,736,736,736,736,100
20231212,115700,17631080,736,736,736,736,0
20231212,115600,17631080,736,736,736,736,24
20231212,115500,17613416,736,736,736,736,0
20231212,115400,17613416,736,736,736,736,0
20231212,115300,17613416,736,736,736,736,0
20231212,115200,17613416,736,736,736,736,1
20231212,115100,17612680,734,734,734,734,0
20231212,115000,17612680,734,734,734,734,0
20231212,114900,17612680,734,734,734,734,0
20231212,114800,17612680,734,734,734,734,0
20231212,114700,17612680,734,734,734,734,0
20231212,114600,17612680,734,734,734,734,0
20231212,114500,17612680,734,734,734,734,1309
20231212,114400,16651874,736,736,736,736,0
20231212,114300,16651874,736,736,736,736,0
20231212,114200,16651874,736,736,736,736,0
20231212,114100,16651874,736,736,736,736,0
20231212,114000,16651874,736,736,736,736,0
20231212,113900,16651874,736,736,736,736,0
20231212,113800,16651874,736,736,736,736,0
20231212,113700,16651874,736,736,736,736,0
20231212,113600,16651874,736,736,736,736,0
20231212,113500,16651874,736,736,736,736,0
20231212,113400,16651874,736,736,736,736,0
20231212,113300,16651874,736,736,736,736,0
20231212,113200,16651874,736,736,736,736,0
20231212,113100,16651874,736,736,736,736,0
20231212,113000,16651874,736,736,736,736,10
20231212,112900,16644514,736,736,736,736,0
20231212,112800,16644514,736,736,736,736,0
20231212,112700,16644514,736,736,736,736,0
20231212,112600,16644514,736,736,736,736,0
20231212,112500,16644514,736,736,736,736,60
20231212,112400,16600354,736,736,736,736,0
20231212,112300,16600354,736,736,736,736,0
20231212,112200,16600354,736,736,736,736,0
20231212,112100,16600354,736,736,736,736,0
20231212,112000,16600354,736,736,736,736,0
20231212,111900,16600354,736,736,736,736,7
20231212,111800,16595202,736,736,736,736,0
20231212,111700,16595202,736,736,736,736,0
20231212,111600,16595202,736,736,736,736,0
20231212,111500,16595202,736,736,736,736,0
20231212,111400,16595202,736,736,736,736,0
20231212,111300,16595202,736,736,736,736,0
20231212,111200,16595202,736,736,736,736,0
20231212,111100,16595202,736,736,736,736,0
20231212,111000,16595202,736,736,736,736,0
20231212,110900,16595202,736,736,736,736,1
20231212,110800,16594466,734,734,734,734,0
20231212,110700,16594466,734,734,734,734,800
20231212,110600,16007266,736,736,736,736,0
20231212,110500,16007266,736,736,736,736,0
20231212,110400,16007266,736,736,736,736,0
20231212,110300,16007266,736,736,736,736,0
20231212,110200,16007266,736,736,736,736,0
20231212,110100,16007266,736,736,736,736,0
20231212,110000,16007266,736,736,736,736,0
20231212,105900,16007266,736,736,736,736,0
20231212,105800,16007266,736,736,736,736,0
20231212,105700,16007266,736,736,736,736,0
20231212,105600,16007266,736,736,736,736,0
20231212,105500,16007266,736,736,736,736,0
20231212,105400,16007266,736,736,736,736,0
20231212,105300,16007266,736,736,736,736,0
20231212,105200,16007266,736,736,736,736,143
20231212,105100,15902018,736,736,736,736,0
20231212,105000,15902018,736,736,736,736,0
20231212,104900,15902018,736,736,736,736,0
20231212,104800,15902018,736,736,736,736,0
20231212,104700,15902018,736,736,736,736,0
20231212,104600,15902018,736,736,736,736,0
20231212,104500,15902018,736,736,736,736,0
20231212,104400,15902018,736,736,736,736,0
20231212,104300,15902018,736,736,736,736,0
20231212,104200,15902018,736,736,736,736,0
20231212,104100,15902018,736,736,736,736,0
20231212,104000,15902018,736,736,736,736,0
20231212,103900,15902018,736,736,736,736,20
20231212,103800,15887298,736,733,736,733,3015
20231212,103700,13677258,733,733,733,733,200
20231212,103600,13530658,736,736,736,736,41
20231212,103500,13500482,736,736,736,736,0
20231212,103400,13500482,736,736,736,736,0
20231212,103300,13500482,736,736,736,736,0
20231212,103200,13500482,736,736,736,736,1
20231212,103100,13499746,733,733,733,733,0
20231212,103000,13499746,733,733,733,733,1
20231212,102900,13499013,733,733,733,733,3689
20231212,102800,10794976,736,736,736,736,4
20231212,102700,10792032,736,736,736,736,0
20231212,102600,10792032,736,735,736,735,64
20231212,102500,10744934,736,736,736,736,0
20231212,102400,10744934,736,736,736,736,0
20231212,102300,10744934,736,736,736,736,0
20231212,102200,10744934,736,736,736,736,0
20231212,102100,10744934,736,736,736,736,0
20231212,102000,10744934,736,736,736,736,0
20231212,101900,10744934,736,736,736,736,0
20231212,101800,10744934,736,736,736,736,0
20231212,101700,10744934,736,736,736,736,0
20231212,101600,10744934,736,736,736,736,0
20231212,101500,10744934,736,736,736,736,0
20231212,101400,10744934,736,736,736,736,0
20231212,101300,10744934,736,736,736,736,0
20231212,101200,10744934,736,736,736,736,0
20231212,101100,10744934,736,736,736,736,0
20231212,101000,10744934,736,736,736,736,0
20231212,100900,10744934,736,736,736,736,2000
20231212,100800,9272934,736,736,736,736,0
20231212,100700,9272934,736,736,736,736,0
20231212,100600,9272934,736,736,736,736,1
20231212,100500,9272198,733,733,733,733,500
20231212,100400,8905698,736,736,736,736,36
20231212,100300,8879202,737,737,737,737,0
20231212,100200,8879202,737,737,737,737,0
20231212,100100,8879202,737,737,737,737,0
20231212,100000,8879202,737,737,737,737,0
20231212,095900,8879202,737,737,737,737,0
20231212,095800,8879202,737,736,737,736,330
20231212,095700,8636092,736,736,736,736,0
20231212,095600,8636092,736,736,736,736,100
20231212,095500,8562492,736,736,736,736,0
20231212,095400,8562492,736,736,736,736,1
20231212,095300,8561756,733,734,734,733,130
20231212,095200,8466461,737,737,737,737,0
20231212,095100,8466461,737,737,737,737,5
20231212,095000,8462776,738,738,738,738,0
20231212,094900,8462776,738,738,738,738,0
20231212,094800,8462776,738,738,738,738,0
20231212,094700,8462776,738,738,738,738,1
20231212,094600,8462038,733,733,733,733,151
20231212,094500,8351355,733,733,733,733,1
20231212,094400,8350622,733,733,733,733,48
20231212,094300,8315438,732,732,732,732,0
20231212,094200,8315438,732,732,732,732,17
20231212,094100,8302994,732,732,732,732,0
20231212,094000,8302994,732,732,732,732,0
20231212,093900,8302994,732,732,732,732,0
20231212,093800,8302994,732,732,732,732,300
20231212,093700,8083394,738,738,738,738,0
20231212,093600,8083394,738,738,738,738,2
20231212,093500,8081918,738,738,738,738,158
20231212,093400,7965314,738,738,738,738,0
20231212,093300,7965314,738,738,738,738,0
20231212,093200,7965314,738,738,738,738,8
20231212,093100,7959410,738,738,738,738,9
20231212,093000,7952768,738,738,738,738,0
20231212,092900,7952768,738,738,738,738,0
20231212,092800,7952768,738,738,738,738,1
20231212,092700,7952030,737,737,737,737,3
20231212,092600,7949819,738,738,738,738,0
20231212,092500,7949819,738,731,738,731,958
20231212,092400,7249514,731,736,736,731,1043
20231212,092300,6482659,738,738,738,738,0
20231212,092200,6482659,738,738,738,738,0
20231212,092100,6482659,738,738,738,738,100
20231212,092000,6408859,738,738,738,738,0
20231212,091900,6408859,738,738,738,738,2
20231212,091800,6407383,738,738,738,738,10
20231212,091700,6400003,738,738,738,738,0
20231212,091600,6400003,738,738,738,738,300
20231212,091500,6178603,738,738,738,738,0
20231212,091400,6178603,738,738,738,738,2
20231212,091300,6177127,738,738,738,738,0
20231212,091200,6177127,738,738,738,738,67
20231212,091100,6127681,737,736,737,736,374
20231212,091000,5852385,736,737,737,736,1348
20231212,090900,4860166,739,739,739,739,0
20231212,090800,4860166,739,739,739,739,207
20231212,090700,4707193,739,739,739,739,0
20231212,090600,4707193,739,739,739,736,320
20231212,090500,4471518,739,739,739,739,0
20231212,090400,4471518,739,739,739,739,2114
20231212,090300,2909272,738,740,740,738,91
20231212,090200,2841952,745,746,746,740,3566
20231212,090100,201434,746,746,746,746,10
20231212,090000,193974,747,740,747,740,262