stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190000,147105692,362,362,362,362,22498
20231207,185900,147105692,362,362,362,362,0
20231207,185800,147105692,362,362,362,362,0
20231207,185700,147105692,362,362,362,362,0
20231207,185600,147105692,362,362,362,362,0
20231207,185500,147105692,362,362,362,362,0
20231207,185400,147105692,362,362,362,362,0
20231207,185300,147105692,362,362,362,362,0
20231207,185200,147105692,362,362,362,362,0
20231207,185100,147105692,362,362,362,362,0
20231207,185000,147105692,362,362,362,362,0
20231207,184900,147105692,362,362,362,362,0
20231207,184800,147105692,362,362,362,362,0
20231207,184700,147105692,362,362,362,362,0
20231207,184600,147105692,362,362,362,362,0
20231207,184500,147105692,362,362,362,362,0
20231207,184400,147105692,362,362,362,362,0
20231207,184300,147105692,362,362,362,362,0
20231207,184200,147105692,362,362,362,362,0
20231207,184100,147105692,362,362,362,362,0
20231207,184000,147105692,362,362,362,362,0
20231207,183900,147105692,362,362,362,362,0
20231207,183800,147105692,362,362,362,362,0
20231207,183700,147105692,362,362,362,362,0
20231207,183600,147105692,362,362,362,362,0
20231207,183500,147105692,362,362,362,362,0
20231207,183400,147105692,362,362,362,362,0
20231207,183300,147105692,362,362,362,362,0
20231207,183200,147105692,362,362,362,362,0
20231207,183100,147105692,362,362,362,362,0
20231207,183000,147105692,362,362,362,362,22498
20231207,182900,147105692,362,362,362,362,0
20231207,182800,147105692,362,362,362,362,0
20231207,182700,147105692,362,362,362,362,0
20231207,182600,147105692,362,362,362,362,0
20231207,182500,147105692,362,362,362,362,0
20231207,182400,147105692,362,362,362,362,0
20231207,182300,147105692,362,362,362,362,0
20231207,182200,147105692,362,362,362,362,0
20231207,182100,147105692,362,362,362,362,0
20231207,182000,147105692,362,362,362,362,0
20231207,181900,147105692,362,362,362,362,0
20231207,181800,147105692,362,362,362,362,0
20231207,181700,147105692,362,362,362,362,0
20231207,181600,147105692,362,362,362,362,0
20231207,181500,147105692,362,362,362,362,0
20231207,181400,147105692,362,362,362,362,0
20231207,181300,147105692,362,362,362,362,0
20231207,181200,147105692,362,362,362,362,0
20231207,181100,147105692,362,362,362,362,0
20231207,181000,147105692,362,362,362,362,0
20231207,180900,147105692,362,362,362,362,0
20231207,180800,147105692,362,362,362,362,0
20231207,180700,147105692,362,362,362,362,0
20231207,180600,147105692,362,362,362,362,0
20231207,180500,147105692,362,362,362,362,0
20231207,180400,147105692,362,362,362,362,0
20231207,180300,147105692,362,362,362,362,0
20231207,180200,147105692,362,362,362,362,0
20231207,180100,147105692,362,362,362,362,0
20231207,180000,147105692,362,362,362,362,22498
20231207,175900,147105692,362,362,362,362,0
20231207,175800,147105692,362,362,362,362,0
20231207,175700,147105692,362,362,362,362,0
20231207,175600,147105692,362,362,362,362,0
20231207,175500,147105692,362,362,362,362,0
20231207,175400,147105692,362,362,362,362,0
20231207,175300,147105692,362,362,362,362,0
20231207,175200,147105692,362,362,362,362,0
20231207,175100,147105692,362,362,362,362,0
20231207,175000,147105692,362,362,362,362,0
20231207,174900,147105692,362,362,362,362,0
20231207,174800,147105692,362,362,362,362,0
20231207,174700,147105692,362,362,362,362,0
20231207,174600,147105692,362,362,362,362,0
20231207,174500,147105692,362,362,362,362,0
20231207,174400,147105692,362,362,362,362,0
20231207,174300,147105692,362,362,362,362,0
20231207,174200,147105692,362,362,362,362,0
20231207,174100,147105692,362,362,362,362,0
20231207,174000,147105692,362,362,362,362,0
20231207,173900,147105692,362,362,362,362,0
20231207,173800,147105692,362,362,362,362,0
20231207,173700,147105692,362,362,362,362,0
20231207,173600,147105692,362,362,362,362,0
20231207,173500,147105692,362,362,362,362,0
20231207,173400,147105692,362,362,362,362,0
20231207,173300,147105692,362,362,362,362,0
20231207,173200,147105692,362,362,362,362,0
20231207,173100,147105692,362,362,362,362,0
20231207,173000,147105692,362,362,362,362,22498
20231207,172900,147105692,362,362,362,362,0
20231207,172800,147105692,362,362,362,362,0
20231207,172700,147105692,362,362,362,362,0
20231207,172600,147105692,362,362,362,362,0
20231207,172500,147105692,362,362,362,362,0
20231207,172400,147105692,362,362,362,362,0
20231207,172300,147105692,362,362,362,362,0
20231207,172200,147105692,362,362,362,362,0
20231207,172100,147105692,362,362,362,362,0
20231207,172000,147105692,362,362,362,362,0
20231207,171900,147105692,362,362,362,362,0
20231207,171800,147105692,362,362,362,362,0
20231207,171700,147105692,362,362,362,362,0
20231207,171600,147105692,362,362,362,362,0
20231207,171500,147105692,362,362,362,362,0
20231207,171400,147105692,362,362,362,362,0
20231207,171300,147105692,362,362,362,362,0
20231207,171200,147105692,362,362,362,362,0
20231207,171100,147105692,362,362,362,362,0
20231207,171000,147105692,362,362,362,362,0
20231207,170900,147105692,362,362,362,362,0
20231207,170800,147105692,362,362,362,362,0
20231207,170700,147105692,362,362,362,362,0
20231207,170600,147105692,362,362,362,362,0
20231207,170500,147105692,362,362,362,362,0
20231207,170400,147105692,362,362,362,362,0
20231207,170300,147105692,362,362,362,362,0
20231207,170200,147105692,362,362,362,362,0
20231207,170100,147105692,362,362,362,362,0
20231207,170000,147105692,362,362,362,362,22498
20231207,165900,147105692,362,362,362,362,0
20231207,165800,147105692,362,362,362,362,0
20231207,165700,147105692,362,362,362,362,0
20231207,165600,147105692,362,362,362,362,0
20231207,165500,147105692,362,362,362,362,0
20231207,165400,147105692,362,362,362,362,0
20231207,165300,147105692,362,362,362,362,0
20231207,165200,147105692,362,362,362,362,0
20231207,165100,147105692,362,362,362,362,0
20231207,165000,147105692,362,362,362,362,0
20231207,164900,147105692,362,362,362,362,0
20231207,164800,147105692,362,362,362,362,0
20231207,164700,147105692,362,362,362,362,0
20231207,164600,147105692,362,362,362,362,0
20231207,164500,147105692,362,362,362,362,0
20231207,164400,147105692,362,362,362,362,0
20231207,164300,147105692,362,362,362,362,0
20231207,164200,147105692,362,362,362,362,0
20231207,164100,147105692,362,362,362,362,0
20231207,164000,147105692,362,362,362,362,0
20231207,163900,147105692,362,362,362,362,0
20231207,163800,147105692,362,362,362,362,0
20231207,163700,147105692,362,362,362,362,0
20231207,163600,147105692,362,362,362,362,0
20231207,163500,147105692,362,362,362,362,0
20231207,163400,147105692,362,362,362,362,0
20231207,163300,147105692,362,362,362,362,0
20231207,163200,147105692,362,362,362,362,0
20231207,163100,147105692,362,362,362,362,0
20231207,163000,147105692,362,362,362,362,22498
20231207,162900,147105692,362,362,362,362,0
20231207,162800,147105692,362,362,362,362,0
20231207,162700,147105692,362,362,362,362,0
20231207,162600,147105692,362,362,362,362,0
20231207,162500,147105692,362,362,362,362,0
20231207,162400,147105692,362,362,362,362,0
20231207,162300,147105692,362,362,362,362,0
20231207,162200,147105692,362,362,362,362,0
20231207,162100,147105692,362,362,362,362,0
20231207,162000,147105692,362,362,362,362,0
20231207,161900,147105692,362,362,362,362,0
20231207,161800,147105692,362,362,362,362,0
20231207,161700,147105692,362,362,362,362,0
20231207,161600,147105692,362,362,362,362,0
20231207,161500,147105692,362,362,362,362,0
20231207,161400,147105692,362,362,362,362,0
20231207,161300,147105692,362,362,362,362,0
20231207,161200,147105692,362,362,362,362,0
20231207,161100,147105692,362,362,362,362,0
20231207,161000,147105692,362,362,362,362,0
20231207,160900,147105692,362,362,362,362,0
20231207,160800,147105692,362,362,362,362,0
20231207,160700,147105692,362,362,362,362,0
20231207,160600,147105692,362,362,362,362,0
20231207,160500,147105692,362,362,362,362,0
20231207,160400,147105692,362,362,362,362,0
20231207,160300,147105692,362,362,362,362,0
20231207,160200,147105692,362,362,362,362,0
20231207,160100,147105692,362,362,362,362,0
20231207,160000,147105692,362,362,362,362,22498
20231207,155900,147105692,362,362,362,362,0
20231207,155800,147105692,362,362,362,362,0
20231207,155700,147105692,362,362,362,362,0
20231207,155600,147105692,362,362,362,362,0
20231207,155500,147105692,362,362,362,362,0
20231207,155400,147105692,362,362,362,362,0
20231207,155300,147105692,362,362,362,362,0
20231207,155200,147105692,362,362,362,362,0
20231207,155100,147105692,362,362,362,362,0
20231207,155000,147105692,362,362,362,362,0
20231207,154900,147105692,362,362,362,362,0
20231207,154800,147105692,362,362,362,362,0
20231207,154700,147105692,362,362,362,362,0
20231207,154600,147105692,362,362,362,362,0
20231207,154500,147105692,362,362,362,362,0
20231207,154400,147105692,362,362,362,362,0
20231207,154300,147105692,362,362,362,362,0
20231207,154200,147105692,362,362,362,362,0
20231207,154100,147105692,362,362,362,362,0
20231207,154000,147105692,362,362,362,362,0
20231207,153900,147105692,362,362,362,362,0
20231207,153800,147105692,362,362,362,362,0
20231207,153700,147105692,362,362,362,362,0
20231207,153600,147105692,362,362,362,362,0
20231207,153500,147105692,362,362,362,362,0
20231207,153400,147105692,362,362,362,362,0
20231207,153300,147105692,362,362,362,362,0
20231207,153200,147105692,362,362,362,362,0
20231207,153100,147105692,362,362,362,362,0
20231207,153000,147105692,362,362,362,362,44996
20231207,152900,138961416,363,363,363,363,0
20231207,152800,138961416,363,363,363,363,0
20231207,152700,138961416,363,363,363,363,0
20231207,152600,138961416,363,363,363,363,0
20231207,152500,138961416,363,363,363,363,0
20231207,152400,138961416,363,363,363,363,0
20231207,152300,138961416,363,363,363,363,0
20231207,152200,138961416,363,363,363,363,0
20231207,152100,138961416,363,363,363,363,0
20231207,152000,138961416,363,363,363,363,0
20231207,151900,138961416,363,363,364,362,24161
20231207,151800,130205931,364,364,364,364,32
20231207,151700,130194283,364,364,364,364,28
20231207,151600,130184091,364,364,364,364,19
20231207,151500,130177175,364,364,364,364,0
20231207,151400,130177175,364,364,364,364,4468
20231207,151300,128550823,364,363,364,363,5533
20231207,151200,126536812,364,364,364,364,10100
20231207,151100,122860412,364,364,364,364,9001
20231207,151000,119584048,363,363,363,363,2814
20231207,150900,118562566,364,364,364,364,0
20231207,150800,118562566,364,364,364,364,0
20231207,150700,118562566,364,364,364,364,1
20231207,150600,118562202,363,363,363,363,1000
20231207,150500,118199202,364,364,364,364,0
20231207,150400,118199202,364,364,364,364,101
20231207,150300,118162438,364,364,364,364,120
20231207,150200,118118758,362,362,363,362,11188
20231207,150100,114064167,361,361,361,361,4653
20231207,150000,112384434,362,363,363,362,18918
20231207,145900,105519746,362,362,362,362,0
20231207,145800,105519746,362,362,362,362,320
20231207,145700,105403906,362,362,362,360,14503
20231207,145600,100160060,363,363,363,363,300
20231207,145500,100051160,360,360,363,360,8001
20231207,145400,97170797,360,364,364,360,99128
20231207,145300,61370472,364,369,369,364,105005
20231207,145200,22885431,369,369,369,369,0
20231207,145100,22885431,369,370,370,369,3826
20231207,145000,21473636,372,372,372,372,0
20231207,144900,21473636,372,372,372,372,0
20231207,144800,21473636,372,372,372,372,0
20231207,144700,21473636,372,372,372,372,0
20231207,144600,21473636,372,372,372,372,0
20231207,144500,21473636,372,372,372,372,0
20231207,144400,21473636,372,372,372,372,0
20231207,144300,21473636,372,372,372,372,0
20231207,144200,21473636,372,372,372,372,50
20231207,144100,21455036,370,370,370,370,1399
20231207,144000,20937406,370,370,370,370,0
20231207,143900,20937406,370,370,370,370,0
20231207,143800,20937406,370,370,370,370,0
20231207,143700,20937406,370,370,370,370,0
20231207,143600,20937406,370,370,370,370,0
20231207,143500,20937406,370,370,370,370,0
20231207,143400,20937406,370,370,370,370,100
20231207,143300,20900406,370,370,370,370,1
20231207,143200,20900036,372,372,372,372,0
20231207,143100,20900036,372,372,372,372,0
20231207,143000,20900036,372,372,372,372,0
20231207,142900,20900036,372,372,372,372,0
20231207,142800,20900036,372,372,372,372,0
20231207,142700,20900036,372,372,372,372,0
20231207,142600,20900036,372,372,372,372,80
20231207,142500,20870276,372,372,372,372,80
20231207,142400,20840516,372,371,372,371,50
20231207,142300,20821930,372,372,372,371,400
20231207,142200,20673247,369,369,369,369,0
20231207,142100,20673247,369,371,371,369,3001
20231207,142000,19559878,372,372,372,372,0
20231207,141900,19559878,372,372,372,372,0
20231207,141800,19559878,372,372,372,372,0
20231207,141700,19559878,372,372,372,372,0
20231207,141600,19559878,372,372,372,372,0
20231207,141500,19559878,372,372,372,372,0
20231207,141400,19559878,372,372,372,372,0
20231207,141300,19559878,372,372,372,372,0
20231207,141200,19559878,372,372,372,372,0
20231207,141100,19559878,372,372,372,372,0
20231207,141000,19559878,372,372,372,372,0
20231207,140900,19559878,372,372,372,372,0
20231207,140800,19559878,372,372,372,372,0
20231207,140700,19559878,372,372,372,372,0
20231207,140600,19559878,372,372,372,372,0
20231207,140500,19559878,372,372,372,372,0
20231207,140400,19559878,372,372,372,372,0
20231207,140300,19559878,372,372,372,372,200
20231207,140200,19485478,372,372,372,372,750
20231207,140100,19206478,369,371,372,369,6050
20231207,140000,16971878,369,369,369,369,0
20231207,135900,16971878,369,369,369,369,0
20231207,135800,16971878,369,369,369,369,0
20231207,135700,16971878,369,370,370,369,30
20231207,135600,16960781,370,370,370,370,0
20231207,135500,16960781,370,370,370,370,328
20231207,135400,16839421,372,372,372,372,0
20231207,135300,16839421,372,372,372,372,0
20231207,135200,16839421,372,372,372,372,0
20231207,135100,16839421,372,372,372,372,0
20231207,135000,16839421,372,372,372,372,0
20231207,134900,16839421,372,372,372,372,0
20231207,134800,16839421,372,372,372,372,0
20231207,134700,16839421,372,371,372,371,20
20231207,134600,16831995,370,370,370,370,0
20231207,134500,16831995,370,370,370,370,0
20231207,134400,16831995,370,370,370,370,0
20231207,134300,16831995,370,370,370,370,1
20231207,134200,16831625,370,370,370,370,500
20231207,134100,16646625,370,370,370,370,0
20231207,134000,16646625,370,370,370,370,0
20231207,133900,16646625,370,370,370,370,0
20231207,133800,16646625,370,370,370,370,0
20231207,133700,16646625,370,370,370,370,0
20231207,133600,16646625,370,370,370,370,5006
20231207,133500,14794405,371,371,371,371,0
20231207,133400,14794405,371,371,371,371,0
20231207,133300,14794405,371,371,371,371,7
20231207,133200,14791808,371,371,371,371,0
20231207,133100,14791808,371,371,371,371,0
20231207,133000,14791808,371,371,371,371,0
20231207,132900,14791808,371,371,371,371,0
20231207,132800,14791808,371,371,371,371,0
20231207,132700,14791808,371,371,371,371,0
20231207,132600,14791808,371,371,371,371,0
20231207,132500,14791808,371,371,371,371,0
20231207,132400,14791808,371,371,371,371,0
20231207,132300,14791808,371,371,371,371,0
20231207,132200,14791808,371,371,371,371,0
20231207,132100,14791808,371,371,371,371,0
20231207,132000,14791808,371,372,372,371,10
20231207,131900,14788089,372,372,372,372,0
20231207,131800,14788089,372,372,372,372,0
20231207,131700,14788089,372,372,372,372,0
20231207,131600,14788089,372,372,372,372,0
20231207,131500,14788089,372,372,372,372,0
20231207,131400,14788089,372,372,372,372,0
20231207,131300,14788089,372,372,372,372,0
20231207,131200,14788089,372,372,372,372,0
20231207,131100,14788089,372,372,372,372,0
20231207,131000,14788089,372,372,372,372,1
20231207,130900,14787717,372,372,372,372,0
20231207,130800,14787717,372,372,372,372,0
20231207,130700,14787717,372,372,372,372,0
20231207,130600,14787717,372,372,372,372,0
20231207,130500,14787717,372,372,372,372,0
20231207,130400,14787717,372,372,372,372,0
20231207,130300,14787717,372,372,372,372,0
20231207,130200,14787717,372,372,372,372,0
20231207,130100,14787717,372,372,372,372,0
20231207,130000,14787717,372,372,372,372,0
20231207,125900,14787717,372,372,372,372,0
20231207,125800,14787717,372,372,372,372,0
20231207,125700,14787717,372,372,372,372,0
20231207,125600,14787717,372,372,372,372,0
20231207,125500,14787717,372,372,372,372,0
20231207,125400,14787717,372,372,372,372,2
20231207,125300,14786973,373,373,373,373,0
20231207,125200,14786973,373,373,373,373,0
20231207,125100,14786973,373,373,373,373,0
20231207,125000,14786973,373,373,373,373,0
20231207,124900,14786973,373,373,373,373,0
20231207,124800,14786973,373,373,373,373,0
20231207,124700,14786973,373,373,373,373,0
20231207,124600,14786973,373,373,373,373,0
20231207,124500,14786973,373,373,373,373,0
20231207,124400,14786973,373,373,373,373,0
20231207,124300,14786973,373,373,373,373,0
20231207,124200,14786973,373,373,373,373,0
20231207,124100,14786973,373,373,373,373,0
20231207,124000,14786973,373,373,373,373,0
20231207,123900,14786973,373,373,373,373,0
20231207,123800,14786973,373,373,373,373,0
20231207,123700,14786973,373,373,373,373,5
20231207,123600,14785108,373,373,373,373,0
20231207,123500,14785108,373,373,373,373,34
20231207,123400,14772426,373,373,373,373,0
20231207,123300,14772426,373,373,373,373,0
20231207,123200,14772426,373,373,373,373,0
20231207,123100,14772426,373,373,373,373,0
20231207,123000,14772426,373,373,373,373,0
20231207,122900,14772426,373,373,373,373,900
20231207,122800,14436726,373,373,373,373,0
20231207,122700,14436726,373,373,373,373,0
20231207,122600,14436726,373,373,373,373,0
20231207,122500,14436726,373,373,373,373,0
20231207,122400,14436726,373,373,373,373,0
20231207,122300,14436726,373,373,373,373,6
20231207,122200,14434488,373,373,373,373,1
20231207,122100,14434115,370,370,370,370,0
20231207,122000,14434115,370,370,370,370,0
20231207,121900,14434115,370,370,370,370,0
20231207,121800,14434115,370,370,370,370,0
20231207,121700,14434115,370,370,370,370,400
20231207,121600,14286115,373,373,373,373,0
20231207,121500,14286115,373,373,373,373,1
20231207,121400,14285742,370,370,370,370,0
20231207,121300,14285742,370,370,370,370,1000
20231207,121200,13915742,373,373,373,373,0
20231207,121100,13915742,373,373,373,373,0
20231207,121000,13915742,373,373,373,373,0
20231207,120900,13915742,373,373,373,373,0
20231207,120800,13915742,373,373,373,373,0
20231207,120700,13915742,373,373,373,373,0
20231207,120600,13915742,373,373,373,373,0
20231207,120500,13915742,373,373,373,373,0
20231207,120400,13915742,373,373,373,373,0
20231207,120300,13915742,373,373,373,373,1
20231207,120200,13915369,373,373,373,373,0
20231207,120100,13915369,373,373,373,373,0
20231207,120000,13915369,373,373,373,373,1
20231207,115900,13914996,373,373,373,373,0
20231207,115800,13914996,373,373,373,373,0
20231207,115700,13914996,373,373,373,373,0
20231207,115600,13914996,373,373,373,373,0
20231207,115500,13914996,373,373,373,373,0
20231207,115400,13914996,373,373,373,373,44
20231207,115300,13898584,373,373,373,373,4
20231207,115200,13897092,373,373,373,373,0
20231207,115100,13897092,373,373,373,373,0
20231207,115000,13897092,373,373,373,373,0
20231207,114900,13897092,373,373,373,373,0
20231207,114800,13897092,373,373,373,373,0
20231207,114700,13897092,373,373,373,373,200
20231207,114600,13822492,373,373,373,373,0
20231207,114500,13822492,373,373,373,373,0
20231207,114400,13822492,373,373,373,373,0
20231207,114300,13822492,373,373,373,373,0
20231207,114200,13822492,373,373,373,373,0
20231207,114100,13822492,373,373,373,373,0
20231207,114000,13822492,373,373,373,373,0
20231207,113900,13822492,373,373,373,373,0
20231207,113800,13822492,373,373,373,373,0
20231207,113700,13822492,373,373,373,373,268
20231207,113600,13722528,373,373,373,373,6
20231207,113500,13720290,373,373,373,373,0
20231207,113400,13720290,373,373,373,373,0
20231207,113300,13720290,373,373,373,373,0
20231207,113200,13720290,373,373,373,373,0
20231207,113100,13720290,373,373,373,373,0
20231207,113000,13720290,373,373,373,373,0
20231207,112900,13720290,373,373,373,373,0
20231207,112800,13720290,373,373,373,373,0
20231207,112700,13720290,373,373,373,373,0
20231207,112600,13720290,373,373,373,373,0
20231207,112500,13720290,373,373,373,373,0
20231207,112400,13720290,373,373,373,373,0
20231207,112300,13720290,373,373,373,373,0
20231207,112200,13720290,373,373,373,373,0
20231207,112100,13720290,373,373,373,373,0
20231207,112000,13720290,373,373,373,373,0
20231207,111900,13720290,373,373,373,373,0
20231207,111800,13720290,373,373,373,373,1
20231207,111700,13719917,370,370,370,370,1
20231207,111600,13719547,373,373,373,373,1
20231207,111500,13719174,370,370,370,370,1
20231207,111400,13718804,373,373,373,373,1
20231207,111300,13718431,370,370,370,370,1
20231207,111200,13718061,373,373,373,373,1
20231207,111100,13717688,370,370,370,370,1
20231207,111000,13717318,373,373,373,373,0
20231207,110900,13717318,373,373,373,373,0
20231207,110800,13717318,373,373,373,373,0
20231207,110700,13717318,373,373,373,373,0
20231207,110600,13717318,373,373,373,373,0
20231207,110500,13717318,373,373,373,373,0
20231207,110400,13717318,373,373,373,373,0
20231207,110300,13717318,373,373,373,373,0
20231207,110200,13717318,373,373,373,373,1
20231207,110100,13716945,373,373,373,373,0
20231207,110000,13716945,373,373,373,373,0
20231207,105900,13716945,373,373,373,373,0
20231207,105800,13716945,373,373,373,373,0
20231207,105700,13716945,373,373,373,373,0
20231207,105600,13716945,373,373,373,373,0
20231207,105500,13716945,373,373,373,373,0
20231207,105400,13716945,373,373,373,373,18
20231207,105300,13710231,373,373,373,373,0
20231207,105200,13710231,373,373,373,373,0
20231207,105100,13710231,373,373,373,373,0
20231207,105000,13710231,373,373,373,373,0
20231207,104900,13710231,373,373,373,373,0
20231207,104800,13710231,373,373,373,373,0
20231207,104700,13710231,373,373,373,373,0
20231207,104600,13710231,373,373,373,373,0
20231207,104500,13710231,373,373,373,373,0
20231207,104400,13710231,373,373,373,373,0
20231207,104300,13710231,373,372,373,372,300
20231207,104200,13598483,372,372,372,372,500
20231207,104100,13412483,372,372,372,372,0
20231207,104000,13412483,372,372,372,372,0
20231207,103900,13412483,372,372,372,372,150
20231207,103800,13356683,372,372,372,372,1
20231207,103700,13356311,373,373,373,373,0
20231207,103600,13356311,373,373,373,373,0
20231207,103500,13356311,373,373,373,373,0
20231207,103400,13356311,373,373,373,373,0
20231207,103300,13356311,373,373,373,373,0
20231207,103200,13356311,373,373,373,373,0
20231207,103100,13356311,373,373,373,373,0
20231207,103000,13356311,373,373,373,373,0
20231207,102900,13356311,373,373,373,373,0
20231207,102800,13356311,373,373,373,373,0
20231207,102700,13356311,373,373,373,373,0
20231207,102600,13356311,373,373,373,373,0
20231207,102500,13356311,373,372,373,372,1000
20231207,102400,12984129,372,372,372,372,0
20231207,102300,12984129,372,372,372,372,0
20231207,102200,12984129,372,372,372,372,0
20231207,102100,12984129,372,372,372,372,0
20231207,102000,12984129,372,372,372,372,2
20231207,101900,12983385,372,372,372,372,0
20231207,101800,12983385,372,372,372,372,0
20231207,101700,12983385,372,372,372,372,0
20231207,101600,12983385,372,371,372,371,54
20231207,101500,12963350,372,372,372,372,0
20231207,101400,12963350,372,372,372,372,1
20231207,101300,12962978,371,371,371,371,2
20231207,101200,12962236,370,370,370,370,0
20231207,101100,12962236,370,370,370,370,0
20231207,101000,12962236,370,369,370,369,5062
20231207,100900,11089297,370,370,370,370,5084
20231207,100800,9208217,373,373,373,373,2
20231207,100700,9207471,374,374,374,374,0
20231207,100600,9207471,374,374,374,374,0
20231207,100500,9207471,374,371,374,371,3842
20231207,100400,7779364,371,371,371,371,0
20231207,100300,7779364,371,371,371,371,100
20231207,100200,7742264,370,370,370,370,0
20231207,100100,7742264,370,370,370,370,0
20231207,100000,7742264,370,370,370,370,1800
20231207,095900,7076264,370,370,370,370,0
20231207,095800,7076264,370,371,371,370,30
20231207,095700,7065154,374,373,374,373,2
20231207,095600,7064407,370,370,370,370,75
20231207,095500,7036657,370,370,370,370,0
20231207,095400,7036657,370,374,374,370,3401
20231207,095300,5771795,373,373,373,373,229
20231207,095200,5686378,373,373,373,373,310
20231207,095100,5570748,373,374,374,373,1001
20231207,095000,5196375,374,374,374,374,0
20231207,094900,5196375,374,374,374,374,0
20231207,094800,5196375,374,374,374,374,1
20231207,094700,5196001,374,374,374,374,0
20231207,094600,5196001,374,374,374,374,0
20231207,094500,5196001,374,374,374,374,1
20231207,094400,5195627,374,373,374,373,100
20231207,094300,5158228,374,373,374,373,200
20231207,094200,5083528,371,371,371,371,0
20231207,094100,5083528,371,371,371,371,1
20231207,094000,5083157,371,374,374,371,2
20231207,093900,5082412,374,373,374,373,1001
20231207,093800,4708769,373,372,373,372,2
20231207,093700,4708024,373,372,373,372,3
20231207,093600,4706906,370,370,370,370,9998
20231207,093500,1007646,372,372,372,372,1
20231207,093400,1007274,370,370,370,370,2
20231207,093300,1006534,372,372,372,372,1
20231207,093200,1006162,373,373,373,373,0
20231207,093100,1006162,373,373,373,373,4
20231207,093000,1004670,373,373,373,373,4
20231207,092900,1003178,373,373,373,373,0
20231207,092800,1003178,373,373,373,373,0
20231207,092700,1003178,373,373,373,373,0
20231207,092600,1003178,373,373,373,373,20
20231207,092500,995718,373,373,373,372,60
20231207,092400,973339,370,370,370,370,0
20231207,092300,973339,370,370,370,370,0
20231207,092200,973339,370,370,370,370,0
20231207,092100,973339,370,370,370,370,0
20231207,092000,973339,370,370,370,370,0
20231207,091900,973339,370,370,370,370,1
20231207,091800,972969,373,373,373,373,0
20231207,091700,972969,373,373,373,373,400
20231207,091600,823769,373,373,373,373,0
20231207,091500,823769,373,373,373,373,2
20231207,091400,823023,370,370,370,370,1
20231207,091300,822653,370,370,370,370,1
20231207,091200,822283,372,372,372,372,1
20231207,091100,821911,373,372,373,372,20
20231207,091000,814470,370,372,373,370,22
20231207,090900,806285,370,370,370,370,500
20231207,090800,621285,372,372,372,372,3
20231207,090700,620169,373,373,373,373,0
20231207,090600,620169,373,372,373,372,100
20231207,090500,582900,372,372,372,372,0
20231207,090400,582900,372,372,372,372,0
20231207,090300,582900,372,372,372,372,0
20231207,090200,582900,372,372,372,372,0
20231207,090100,582900,372,372,372,372,0
20231207,090000,582900,372,373,373,372,1563