stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,190000,179227006,370,370,370,370,9000
20231208,185900,179227006,370,370,370,370,0
20231208,185800,179227006,370,370,370,370,0
20231208,185700,179227006,370,370,370,370,0
20231208,185600,179227006,370,370,370,370,0
20231208,185500,179227006,370,370,370,370,0
20231208,185400,179227006,370,370,370,370,0
20231208,185300,179227006,370,370,370,370,0
20231208,185200,179227006,370,370,370,370,0
20231208,185100,179227006,370,370,370,370,0
20231208,185000,179227006,370,370,370,370,0
20231208,184900,179227006,370,370,370,370,0
20231208,184800,179227006,370,370,370,370,0
20231208,184700,179227006,370,370,370,370,0
20231208,184600,179227006,370,370,370,370,0
20231208,184500,179227006,370,370,370,370,0
20231208,184400,179227006,370,370,370,370,0
20231208,184300,179227006,370,370,370,370,0
20231208,184200,179227006,370,370,370,370,0
20231208,184100,179227006,370,370,370,370,0
20231208,184000,179227006,370,370,370,370,0
20231208,183900,179227006,370,370,370,370,0
20231208,183800,179227006,370,370,370,370,0
20231208,183700,179227006,370,370,370,370,0
20231208,183600,179227006,370,370,370,370,0
20231208,183500,179227006,370,370,370,370,0
20231208,183400,179227006,370,370,370,370,0
20231208,183300,179227006,370,370,370,370,0
20231208,183200,179227006,370,370,370,370,0
20231208,183100,179227006,370,370,370,370,0
20231208,183000,179227006,370,370,370,370,9000
20231208,182900,179227006,370,370,370,370,0
20231208,182800,179227006,370,370,370,370,0
20231208,182700,179227006,370,370,370,370,0
20231208,182600,179227006,370,370,370,370,0
20231208,182500,179227006,370,370,370,370,0
20231208,182400,179227006,370,370,370,370,0
20231208,182300,179227006,370,370,370,370,0
20231208,182200,179227006,370,370,370,370,0
20231208,182100,179227006,370,370,370,370,0
20231208,182000,179227006,370,370,370,370,0
20231208,181900,179227006,370,370,370,370,0
20231208,181800,179227006,370,370,370,370,0
20231208,181700,179227006,370,370,370,370,0
20231208,181600,179227006,370,370,370,370,0
20231208,181500,179227006,370,370,370,370,0
20231208,181400,179227006,370,370,370,370,0
20231208,181300,179227006,370,370,370,370,0
20231208,181200,179227006,370,370,370,370,0
20231208,181100,179227006,370,370,370,370,0
20231208,181000,179227006,370,370,370,370,0
20231208,180900,179227006,370,370,370,370,0
20231208,180800,179227006,370,370,370,370,0
20231208,180700,179227006,370,370,370,370,0
20231208,180600,179227006,370,370,370,370,0
20231208,180500,179227006,370,370,370,370,0
20231208,180400,179227006,370,370,370,370,0
20231208,180300,179227006,370,370,370,370,0
20231208,180200,179227006,370,370,370,370,0
20231208,180100,179227006,370,370,370,370,0
20231208,180000,179227006,370,370,370,370,9000
20231208,175900,179227006,370,370,370,370,0
20231208,175800,179227006,370,370,370,370,0
20231208,175700,179227006,370,370,370,370,0
20231208,175600,179227006,370,370,370,370,0
20231208,175500,179227006,370,370,370,370,0
20231208,175400,179227006,370,370,370,370,0
20231208,175300,179227006,370,370,370,370,0
20231208,175200,179227006,370,370,370,370,0
20231208,175100,179227006,370,370,370,370,0
20231208,175000,179227006,370,370,370,370,0
20231208,174900,179227006,370,370,370,370,0
20231208,174800,179227006,370,370,370,370,0
20231208,174700,179227006,370,370,370,370,0
20231208,174600,179227006,370,370,370,370,0
20231208,174500,179227006,370,370,370,370,0
20231208,174400,179227006,370,370,370,370,0
20231208,174300,179227006,370,370,370,370,0
20231208,174200,179227006,370,370,370,370,0
20231208,174100,179227006,370,370,370,370,0
20231208,174000,179227006,370,370,370,370,0
20231208,173900,179227006,370,370,370,370,0
20231208,173800,179227006,370,370,370,370,0
20231208,173700,179227006,370,370,370,370,0
20231208,173600,179227006,370,370,370,370,0
20231208,173500,179227006,370,370,370,370,0
20231208,173400,179227006,370,370,370,370,0
20231208,173300,179227006,370,370,370,370,0
20231208,173200,179227006,370,370,370,370,0
20231208,173100,179227006,370,370,370,370,0
20231208,173000,179227006,370,370,370,370,9000
20231208,172900,179227006,370,370,370,370,0
20231208,172800,179227006,370,370,370,370,0
20231208,172700,179227006,370,370,370,370,0
20231208,172600,179227006,370,370,370,370,0
20231208,172500,179227006,370,370,370,370,0
20231208,172400,179227006,370,370,370,370,0
20231208,172300,179227006,370,370,370,370,0
20231208,172200,179227006,370,370,370,370,0
20231208,172100,179227006,370,370,370,370,0
20231208,172000,179227006,370,370,370,370,0
20231208,171900,179227006,370,370,370,370,0
20231208,171800,179227006,370,370,370,370,0
20231208,171700,179227006,370,370,370,370,0
20231208,171600,179227006,370,370,370,370,0
20231208,171500,179227006,370,370,370,370,0
20231208,171400,179227006,370,370,370,370,0
20231208,171300,179227006,370,370,370,370,0
20231208,171200,179227006,370,370,370,370,0
20231208,171100,179227006,370,370,370,370,0
20231208,171000,179227006,370,370,370,370,0
20231208,170900,179227006,370,370,370,370,0
20231208,170800,179227006,370,370,370,370,0
20231208,170700,179227006,370,370,370,370,0
20231208,170600,179227006,370,370,370,370,0
20231208,170500,179227006,370,370,370,370,0
20231208,170400,179227006,370,370,370,370,0
20231208,170300,179227006,370,370,370,370,0
20231208,170200,179227006,370,370,370,370,0
20231208,170100,179227006,370,370,370,370,0
20231208,170000,179227006,370,370,370,370,9000
20231208,165900,179227006,370,370,370,370,0
20231208,165800,179227006,370,370,370,370,0
20231208,165700,179227006,370,370,370,370,0
20231208,165600,179227006,370,370,370,370,0
20231208,165500,179227006,370,370,370,370,0
20231208,165400,179227006,370,370,370,370,0
20231208,165300,179227006,370,370,370,370,0
20231208,165200,179227006,370,370,370,370,0
20231208,165100,179227006,370,370,370,370,0
20231208,165000,179227006,370,370,370,370,0
20231208,164900,179227006,370,370,370,370,0
20231208,164800,179227006,370,370,370,370,0
20231208,164700,179227006,370,370,370,370,0
20231208,164600,179227006,370,370,370,370,0
20231208,164500,179227006,370,370,370,370,0
20231208,164400,179227006,370,370,370,370,0
20231208,164300,179227006,370,370,370,370,0
20231208,164200,179227006,370,370,370,370,0
20231208,164100,179227006,370,370,370,370,0
20231208,164000,179227006,370,370,370,370,0
20231208,163900,179227006,370,370,370,370,0
20231208,163800,179227006,370,370,370,370,0
20231208,163700,179227006,370,370,370,370,0
20231208,163600,179227006,370,370,370,370,0
20231208,163500,179227006,370,370,370,370,0
20231208,163400,179227006,370,370,370,370,0
20231208,163300,179227006,370,370,370,370,0
20231208,163200,179227006,370,370,370,370,0
20231208,163100,179227006,370,370,370,370,0
20231208,163000,179227006,370,370,370,370,9000
20231208,162900,179227006,370,370,370,370,0
20231208,162800,179227006,370,370,370,370,0
20231208,162700,179227006,370,370,370,370,0
20231208,162600,179227006,370,370,370,370,0
20231208,162500,179227006,370,370,370,370,0
20231208,162400,179227006,370,370,370,370,0
20231208,162300,179227006,370,370,370,370,0
20231208,162200,179227006,370,370,370,370,0
20231208,162100,179227006,370,370,370,370,0
20231208,162000,179227006,370,370,370,370,0
20231208,161900,179227006,370,370,370,370,0
20231208,161800,179227006,370,370,370,370,0
20231208,161700,179227006,370,370,370,370,0
20231208,161600,179227006,370,370,370,370,0
20231208,161500,179227006,370,370,370,370,0
20231208,161400,179227006,370,370,370,370,0
20231208,161300,179227006,370,370,370,370,0
20231208,161200,179227006,370,370,370,370,0
20231208,161100,179227006,370,370,370,370,0
20231208,161000,179227006,370,370,370,370,0
20231208,160900,179227006,370,370,370,370,0
20231208,160800,179227006,370,370,370,370,0
20231208,160700,179227006,370,370,370,370,0
20231208,160600,179227006,370,370,370,370,0
20231208,160500,179227006,370,370,370,370,0
20231208,160400,179227006,370,370,370,370,0
20231208,160300,179227006,370,370,370,370,0
20231208,160200,179227006,370,370,370,370,0
20231208,160100,179227006,370,370,370,370,0
20231208,160000,179227006,370,370,370,370,9000
20231208,155900,179227006,370,370,370,370,0
20231208,155800,179227006,370,370,370,370,0
20231208,155700,179227006,370,370,370,370,0
20231208,155600,179227006,370,370,370,370,0
20231208,155500,179227006,370,370,370,370,0
20231208,155400,179227006,370,370,370,370,0
20231208,155300,179227006,370,370,370,370,0
20231208,155200,179227006,370,370,370,370,0
20231208,155100,179227006,370,370,370,370,0
20231208,155000,179227006,370,370,370,370,0
20231208,154900,179227006,370,370,370,370,0
20231208,154800,179227006,370,370,370,370,0
20231208,154700,179227006,370,370,370,370,0
20231208,154600,179227006,370,370,370,370,0
20231208,154500,179227006,370,370,370,370,0
20231208,154400,179227006,370,370,370,370,0
20231208,154300,179227006,370,370,370,370,0
20231208,154200,179227006,370,370,370,370,0
20231208,154100,179227006,370,370,370,370,0
20231208,154000,179227006,370,370,370,370,0
20231208,153900,179227006,370,370,370,370,0
20231208,153800,179227006,370,370,370,370,0
20231208,153700,179227006,370,370,370,370,0
20231208,153600,179227006,370,370,370,370,0
20231208,153500,179227006,370,370,370,370,0
20231208,153400,179227006,370,370,370,370,0
20231208,153300,179227006,370,370,370,370,0
20231208,153200,179227006,370,370,370,370,0
20231208,153100,179227006,370,370,370,370,0
20231208,153000,179227006,370,370,370,370,18000
20231208,152900,175897006,374,374,374,374,0
20231208,152800,175897006,374,374,374,374,0
20231208,152700,175897006,374,374,374,374,0
20231208,152600,175897006,374,374,374,374,0
20231208,152500,175897006,374,374,374,374,0
20231208,152400,175897006,374,374,374,374,0
20231208,152300,175897006,374,374,374,374,0
20231208,152200,175897006,374,374,374,374,0
20231208,152100,175897006,374,374,374,374,0
20231208,152000,175897006,374,374,374,374,0
20231208,151900,175897006,374,374,374,374,365
20231208,151800,175760496,374,374,374,374,1
20231208,151700,175760122,373,374,374,373,29564
20231208,151600,164703187,374,372,374,372,550
20231208,151500,164498585,372,372,372,372,0
20231208,151400,164498585,372,373,373,372,100
20231208,151300,164461343,372,372,372,372,0
20231208,151200,164461343,372,374,374,372,4
20231208,151100,164459853,374,372,374,372,3102
20231208,151000,163305907,374,374,374,374,279
20231208,150900,163201561,373,373,373,373,1
20231208,150800,163201188,373,373,373,373,10
20231208,150700,163197458,372,372,372,372,1
20231208,150600,163197086,374,374,374,374,1
20231208,150500,163196712,374,372,374,372,2
20231208,150400,163195966,371,371,371,371,0
20231208,150300,163195966,371,371,371,371,0
20231208,150200,163195966,371,371,371,371,1
20231208,150100,163195595,371,374,374,371,324
20231208,150000,163074428,371,371,371,371,2
20231208,145900,163073686,374,374,374,374,2
20231208,145800,163072938,374,373,374,373,1001
20231208,145700,162699319,372,373,373,370,16206
20231208,145600,156662540,373,373,373,370,203
20231208,145500,156586824,370,370,370,370,2
20231208,145400,156586084,372,372,372,372,1
20231208,145300,156585712,370,370,370,370,5930
20231208,145200,154391612,372,372,372,372,0
20231208,145100,154391612,372,372,372,372,4120
20231208,145000,152858972,371,371,371,371,3792
20231208,144900,151452140,371,371,371,371,51
20231208,144800,151433219,369,369,369,369,0
20231208,144700,151433219,369,369,369,369,0
20231208,144600,151433219,369,369,369,369,0
20231208,144500,151433219,369,369,369,369,0
20231208,144400,151433219,369,369,369,369,0
20231208,144300,151433219,369,369,369,369,0
20231208,144200,151433219,369,369,369,369,0
20231208,144100,151433219,369,369,369,369,0
20231208,144000,151433219,369,369,369,369,0
20231208,143900,151433219,369,369,369,369,0
20231208,143800,151433219,369,369,369,369,1
20231208,143700,151432850,371,371,371,371,1
20231208,143600,151432479,369,369,369,369,1
20231208,143500,151432110,369,369,369,369,2
20231208,143400,151431372,371,371,371,369,167
20231208,143300,151369417,369,369,369,369,0
20231208,143200,151369417,369,369,369,369,0
20231208,143100,151369417,369,369,369,369,2702
20231208,143000,150372379,369,369,369,369,0
20231208,142900,150372379,369,369,369,369,0
20231208,142800,150372379,369,369,369,369,0
20231208,142700,150372379,369,369,369,369,0
20231208,142600,150372379,369,369,369,369,0
20231208,142500,150372379,369,370,370,369,2
20231208,142400,150371640,370,370,370,370,1
20231208,142300,150371270,369,369,369,369,0
20231208,142200,150371270,369,369,369,369,0
20231208,142100,150371270,369,369,369,369,0
20231208,142000,150371270,369,369,369,369,0
20231208,141900,150371270,369,369,369,369,0
20231208,141800,150371270,369,369,369,369,0
20231208,141700,150371270,369,369,369,369,0
20231208,141600,150371270,369,369,369,369,0
20231208,141500,150371270,369,369,369,369,2710
20231208,141400,149371280,369,369,369,369,0
20231208,141300,149371280,369,369,369,369,0
20231208,141200,149371280,369,369,369,369,0
20231208,141100,149371280,369,369,369,369,0
20231208,141000,149371280,369,369,369,369,3000
20231208,140900,148264280,369,369,369,369,0
20231208,140800,148264280,369,369,369,369,0
20231208,140700,148264280,369,369,369,369,0
20231208,140600,148264280,369,369,369,369,0
20231208,140500,148264280,369,369,369,369,0
20231208,140400,148264280,369,369,369,369,176
20231208,140300,148199336,369,369,369,369,0
20231208,140200,148199336,369,369,369,369,0
20231208,140100,148199336,369,369,369,369,0
20231208,140000,148199336,369,369,369,369,0
20231208,135900,148199336,369,369,369,369,0
20231208,135800,148199336,369,369,369,369,0
20231208,135700,148199336,369,369,369,369,0
20231208,135600,148199336,369,369,369,369,0
20231208,135500,148199336,369,369,369,369,0
20231208,135400,148199336,369,369,369,369,0
20231208,135300,148199336,369,369,369,369,0
20231208,135200,148199336,369,369,369,369,0
20231208,135100,148199336,369,369,369,369,0
20231208,135000,148199336,369,369,369,369,0
20231208,134900,148199336,369,369,369,369,10
20231208,134800,148195646,369,369,369,369,0
20231208,134700,148195646,369,369,369,369,0
20231208,134600,148195646,369,369,369,369,0
20231208,134500,148195646,369,369,369,369,1
20231208,134400,148195277,369,369,369,369,0
20231208,134300,148195277,369,369,369,369,0
20231208,134200,148195277,369,369,369,369,0
20231208,134100,148195277,369,369,369,369,0
20231208,134000,148195277,369,369,369,369,0
20231208,133900,148195277,369,369,369,369,0
20231208,133800,148195277,369,371,371,369,11
20231208,133700,148191198,370,370,370,370,0
20231208,133600,148191198,370,370,370,370,0
20231208,133500,148191198,370,370,370,370,0
20231208,133400,148191198,370,370,370,370,0
20231208,133300,148191198,370,370,370,370,0
20231208,133200,148191198,370,370,370,370,0
20231208,133100,148191198,370,370,370,370,0
20231208,133000,148191198,370,370,370,370,0
20231208,132900,148191198,370,370,370,370,0
20231208,132800,148191198,370,370,370,370,1000
20231208,132700,147821198,369,369,369,369,0
20231208,132600,147821198,369,370,370,369,620
20231208,132500,147591799,370,371,371,370,40
20231208,132400,147576979,369,369,369,369,0
20231208,132300,147576979,369,369,369,369,0
20231208,132200,147576979,369,369,369,369,0
20231208,132100,147576979,369,369,369,369,0
20231208,132000,147576979,369,369,369,369,0
20231208,131900,147576979,369,369,369,369,0
20231208,131800,147576979,369,369,369,369,0
20231208,131700,147576979,369,369,369,369,0
20231208,131600,147576979,369,369,369,369,738
20231208,131500,147304657,369,369,369,369,0
20231208,131400,147304657,369,369,369,369,0
20231208,131300,147304657,369,369,369,369,0
20231208,131200,147304657,369,369,373,369,3
20231208,131100,147303546,373,373,373,369,3
20231208,131000,147302431,370,369,370,367,3470
20231208,130900,146022306,369,369,369,369,0
20231208,130800,146022306,369,369,369,369,0
20231208,130700,146022306,369,369,369,369,0
20231208,130600,146022306,369,369,369,369,0
20231208,130500,146022306,369,369,369,369,0
20231208,130400,146022306,369,369,369,369,0
20231208,130300,146022306,369,369,369,369,0
20231208,130200,146022306,369,369,369,369,0
20231208,130100,146022306,369,369,369,369,1
20231208,130000,146021937,369,369,369,369,0
20231208,125900,146021937,369,369,369,369,0
20231208,125800,146021937,369,369,369,369,0
20231208,125700,146021937,369,369,369,369,0
20231208,125600,146021937,369,369,369,369,0
20231208,125500,146021937,369,369,369,369,0
20231208,125400,146021937,369,369,369,369,1
20231208,125300,146021568,369,369,369,369,0
20231208,125200,146021568,369,369,369,369,0
20231208,125100,146021568,369,369,369,369,0
20231208,125000,146021568,369,369,369,369,0
20231208,124900,146021568,369,369,369,369,0
20231208,124800,146021568,369,369,369,369,0
20231208,124700,146021568,369,369,369,369,0
20231208,124600,146021568,369,369,369,369,0
20231208,124500,146021568,369,369,369,369,0
20231208,124400,146021568,369,369,369,369,0
20231208,124300,146021568,369,369,369,369,0
20231208,124200,146021568,369,369,369,369,0
20231208,124100,146021568,369,369,369,369,0
20231208,124000,146021568,369,369,369,369,0
20231208,123900,146021568,369,369,369,369,0
20231208,123800,146021568,369,369,369,369,0
20231208,123700,146021568,369,369,369,369,0
20231208,123600,146021568,369,369,369,369,0
20231208,123500,146021568,369,369,369,369,0
20231208,123400,146021568,369,369,369,369,0
20231208,123300,146021568,369,369,369,369,0
20231208,123200,146021568,369,369,369,369,0
20231208,123100,146021568,369,369,369,369,0
20231208,123000,146021568,369,369,369,369,0
20231208,122900,146021568,369,369,369,369,1
20231208,122800,146021199,369,369,369,369,2
20231208,122700,146020461,370,370,370,370,0
20231208,122600,146020461,370,369,370,369,525
20231208,122500,145826212,369,369,369,369,0
20231208,122400,145826212,369,369,369,369,0
20231208,122300,145826212,369,373,373,369,2
20231208,122200,145825470,373,373,373,373,1
20231208,122100,145825097,373,370,373,370,30001
20231208,122000,134660659,369,370,370,369,4
20231208,121900,134659181,369,369,369,369,0
20231208,121800,134659181,369,369,369,369,0
20231208,121700,134659181,369,369,369,369,0
20231208,121600,134659181,369,369,370,369,1003
20231208,121500,134289073,370,370,370,370,54
20231208,121400,134269093,369,369,369,369,1
20231208,121300,134268724,370,370,370,370,1
20231208,121200,134268354,369,369,369,369,0
20231208,121100,134268354,369,369,369,369,4
20231208,121000,134266878,369,369,369,369,55
20231208,120900,134246583,370,370,370,370,0
20231208,120800,134246583,370,370,370,370,0
20231208,120700,134246583,370,370,370,370,7
20231208,120600,134243993,369,369,369,369,0
20231208,120500,134243993,369,369,369,369,0
20231208,120400,134243993,369,369,369,369,0
20231208,120300,134243993,369,369,369,369,0
20231208,120200,134243993,369,369,369,369,0
20231208,120100,134243993,369,369,369,369,1
20231208,120000,134243624,370,370,370,370,1
20231208,115900,134243254,369,369,369,369,0
20231208,115800,134243254,369,369,369,369,0
20231208,115700,134243254,369,369,369,369,1000
20231208,115600,133874254,369,369,369,369,0
20231208,115500,133874254,369,369,369,369,0
20231208,115400,133874254,369,369,369,369,0
20231208,115300,133874254,369,369,369,369,0
20231208,115200,133874254,369,369,369,369,0
20231208,115100,133874254,369,369,369,369,0
20231208,115000,133874254,369,369,369,369,0
20231208,114900,133874254,369,369,369,369,2
20231208,114800,133873516,370,370,370,370,1697
20231208,114700,133245626,370,370,370,370,1010
20231208,114600,132871926,369,369,369,369,0
20231208,114500,132871926,369,369,369,369,1000
20231208,114400,132502926,368,368,368,368,0
20231208,114300,132502926,368,368,368,368,0
20231208,114200,132502926,368,368,368,368,0
20231208,114100,132502926,368,368,368,368,0
20231208,114000,132502926,368,368,368,368,0
20231208,113900,132502926,368,368,368,368,0
20231208,113800,132502926,368,368,368,368,0
20231208,113700,132502926,368,368,368,368,0
20231208,113600,132502926,368,368,368,368,0
20231208,113500,132502926,368,368,368,368,0
20231208,113400,132502926,368,368,368,368,0
20231208,113300,132502926,368,368,368,368,0
20231208,113200,132502926,368,368,368,368,1
20231208,113100,132502558,368,368,368,368,0
20231208,113000,132502558,368,368,368,368,0
20231208,112900,132502558,368,368,368,368,500
20231208,112800,132318558,368,368,368,368,0
20231208,112700,132318558,368,368,368,368,0
20231208,112600,132318558,368,368,368,368,0
20231208,112500,132318558,368,371,371,368,21
20231208,112400,132310770,371,371,371,371,0
20231208,112300,132310770,371,371,371,371,0
20231208,112200,132310770,371,371,371,371,0
20231208,112100,132310770,371,370,371,370,300
20231208,112000,132199500,368,368,368,368,0
20231208,111900,132199500,368,369,369,368,570
20231208,111800,131989171,369,369,369,369,0
20231208,111700,131989171,369,369,369,369,0
20231208,111600,131989171,369,369,369,369,0
20231208,111500,131989171,369,369,369,369,0
20231208,111400,131989171,369,369,369,369,0
20231208,111300,131989171,369,369,369,369,0
20231208,111200,131989171,369,369,369,369,500
20231208,111100,131804671,369,369,369,369,0
20231208,111000,131804671,369,369,369,369,1000
20231208,110900,131435671,370,370,370,370,0
20231208,110800,131435671,370,370,370,370,470
20231208,110700,131261771,370,370,370,370,0
20231208,110600,131261771,370,370,370,370,0
20231208,110500,131261771,370,370,370,370,0
20231208,110400,131261771,370,370,370,370,0
20231208,110300,131261771,370,370,370,370,0
20231208,110200,131261771,370,370,370,370,13
20231208,110100,131256961,370,370,370,370,0
20231208,110000,131256961,370,370,370,370,0
20231208,105900,131256961,370,370,370,370,280
20231208,105800,131153361,371,370,371,370,2003
20231208,105700,130412249,371,370,371,370,108
20231208,105600,130372281,370,370,370,370,200
20231208,105500,130298281,369,369,369,369,0
20231208,105400,130298281,369,369,369,369,0
20231208,105300,130298281,369,369,369,369,0
20231208,105200,130298281,369,369,369,369,0
20231208,105100,130298281,369,369,369,369,0
20231208,105000,130298281,369,371,371,369,2029
20231208,104900,129548970,371,371,371,371,0
20231208,104800,129548970,371,371,371,371,0
20231208,104700,129548970,371,371,371,371,15000
20231208,104600,123983970,371,371,371,371,2000
20231208,104500,123241970,374,374,374,374,0
20231208,104400,123241970,374,371,374,371,3502
20231208,104300,121942723,371,371,371,371,0
20231208,104200,121942723,371,371,371,371,0
20231208,104100,121942723,371,371,371,371,0
20231208,104000,121942723,371,372,372,371,4600
20231208,103900,120235771,372,374,374,372,2
20231208,103800,120235025,374,374,374,374,0
20231208,103700,120235025,374,374,374,374,1345
20231208,103600,119731995,373,373,373,373,2008
20231208,103500,118983011,372,372,373,372,1114
20231208,103400,118568591,372,372,372,372,10
20231208,103300,118564871,371,371,371,371,6001
20231208,103200,116338500,371,370,371,370,11
20231208,103100,116334420,370,370,370,370,0
20231208,103000,116334420,370,370,370,370,0
20231208,102900,116334420,370,370,370,370,0
20231208,102800,116334420,370,370,370,370,1100
20231208,102700,115927420,371,371,371,371,0
20231208,102600,115927420,371,371,371,371,0
20231208,102500,115927420,371,371,371,371,6
20231208,102400,115925194,371,371,371,371,14
20231208,102300,115920000,372,372,372,372,0
20231208,102200,115920000,372,372,372,372,1000
20231208,102100,115548000,371,370,375,370,20074
20231208,102000,108040158,369,369,369,369,0
20231208,101900,108040158,369,370,370,369,4099
20231208,101800,106525641,370,370,370,370,100
20231208,101700,106488641,370,370,370,370,10201
20231208,101600,102714271,373,373,373,373,1
20231208,101500,102713898,370,370,370,370,0
20231208,101400,102713898,370,374,374,370,2001
20231208,101300,101973524,374,371,374,371,2702
20231208,101200,100971070,374,374,374,371,102
20231208,101100,100932925,371,371,371,371,0
20231208,101000,100932925,371,372,377,371,20096
20231208,100900,93446549,372,371,372,370,50001
20231208,100800,74871921,372,362,372,362,100006
20231208,100700,38046304,363,363,363,363,1
20231208,100600,38045941,363,363,363,363,2
20231208,100500,38045215,363,363,363,363,1
20231208,100400,38044852,361,361,361,361,100
20231208,100300,38008752,361,361,361,361,0
20231208,100200,38008752,361,361,361,361,1
20231208,100100,38008391,363,363,363,363,1
20231208,100000,38008028,361,361,361,361,0
20231208,095900,38008028,361,361,361,361,0
20231208,095800,38008028,361,361,361,361,0
20231208,095700,38008028,361,360,361,360,56
20231208,095600,37987813,363,361,363,361,541
20231208,095500,37792510,361,361,361,361,5984
20231208,095400,35632286,361,361,361,361,0
20231208,095300,35632286,361,361,361,361,0
20231208,095200,35632286,361,361,361,361,0
20231208,095100,35632286,361,361,361,361,0
20231208,095000,35632286,361,361,361,361,1
20231208,094900,35631925,363,363,363,363,1
20231208,094800,35631562,361,361,361,361,1
20231208,094700,35631201,361,361,361,361,30385
20231208,094600,24662216,361,361,361,361,0
20231208,094500,24662216,361,361,361,361,1
20231208,094400,24661855,363,363,363,363,0
20231208,094300,24661855,363,363,363,363,1
20231208,094200,24661492,361,361,361,361,1
20231208,094100,24661131,361,361,361,361,115
20231208,094000,24619616,363,363,363,363,0
20231208,093900,24619616,363,363,363,363,3
20231208,093800,24618527,363,361,363,361,4
20231208,093700,24617077,364,364,364,364,10
20231208,093600,24613437,362,364,364,362,20200
20231208,093500,17301035,363,363,363,363,0
20231208,093400,17301035,363,363,363,363,0
20231208,093300,17301035,363,363,363,363,1
20231208,093200,17300672,364,364,364,364,1
20231208,093100,17300308,363,363,363,363,3
20231208,093000,17299219,363,363,363,363,5338
20231208,092900,15361525,362,362,362,362,1
20231208,092800,15361163,364,364,364,364,1001
20231208,092700,14996799,362,362,362,362,1
20231208,092600,14996437,364,362,364,362,1245
20231208,092500,14544502,363,363,363,363,7317
20231208,092400,11888431,363,363,363,363,1440
20231208,092300,11365711,362,362,362,362,0
20231208,092200,11365711,362,362,362,362,302
20231208,092100,11256387,363,363,363,363,3
20231208,092000,11255298,364,364,364,364,0
20231208,091900,11255298,364,364,364,364,0
20231208,091800,11255298,364,364,364,364,306
20231208,091700,11143914,364,364,364,364,1
20231208,091600,11143550,362,362,362,362,2021
20231208,091500,10411948,364,364,364,364,0
20231208,091400,10411948,364,364,364,364,0
20231208,091300,10411948,364,362,364,362,21
20231208,091200,10404306,363,363,363,363,2357
20231208,091100,9548715,365,365,365,365,0
20231208,091000,9548715,365,364,365,364,6524
20231208,090900,7167544,364,364,364,364,2187
20231208,090800,6371476,364,364,364,364,1013
20231208,090700,6002744,364,364,364,364,0
20231208,090600,6002744,364,364,364,364,1
20231208,090500,6002380,364,364,364,362,3001
20231208,090400,4914016,364,364,364,364,5000
20231208,090300,3094016,364,364,364,364,0
20231208,090200,3094016,364,364,364,364,0
20231208,090100,3094016,364,364,364,364,1
20231208,090000,3093652,362,362,362,362,8546