stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190400,165452584,740,740,740,740,1172
20231211,190300,165452584,740,740,740,740,0
20231211,190200,165452584,740,740,740,740,0
20231211,190100,165452584,740,740,740,740,0
20231211,190000,165452584,740,740,740,740,0
20231211,185900,165452584,740,740,740,740,0
20231211,185800,165452584,740,740,740,740,0
20231211,185700,165452584,740,740,740,740,0
20231211,185600,165452584,740,740,740,740,0
20231211,185500,165452584,740,740,740,740,0
20231211,185400,165452584,740,740,740,740,0
20231211,185300,165452584,740,740,740,740,0
20231211,185200,165452584,740,740,740,740,0
20231211,185100,165452584,740,740,740,740,0
20231211,185000,165452584,740,740,740,740,0
20231211,184900,165452584,740,740,740,740,0
20231211,184800,165452584,740,740,740,740,0
20231211,184700,165452584,740,740,740,740,0
20231211,184600,165452584,740,740,740,740,0
20231211,184500,165452584,740,740,740,740,0
20231211,184400,165452584,740,740,740,740,0
20231211,184300,165452584,740,740,740,740,0
20231211,184200,165452584,740,740,740,740,0
20231211,184100,165452584,740,740,740,740,0
20231211,184000,165452584,740,740,740,740,0
20231211,183900,165452584,740,740,740,740,0
20231211,183800,165452584,740,740,740,740,0
20231211,183700,165452584,740,740,740,740,0
20231211,183600,165452584,740,740,740,740,0
20231211,183500,165452584,740,740,740,740,0
20231211,183400,165452584,740,740,740,740,1172
20231211,183300,165452584,740,740,740,740,0
20231211,183200,165452584,740,740,740,740,0
20231211,183100,165452584,740,740,740,740,0
20231211,183000,165452584,740,740,740,740,0
20231211,182900,165452584,740,740,740,740,0
20231211,182800,165452584,740,740,740,740,0
20231211,182700,165452584,740,740,740,740,0
20231211,182600,165452584,740,740,740,740,0
20231211,182500,165452584,740,740,740,740,0
20231211,182400,165452584,740,740,740,740,0
20231211,182300,165452584,740,740,740,740,0
20231211,182200,165452584,740,740,740,740,0
20231211,182100,165452584,740,740,740,740,0
20231211,182000,165452584,740,740,740,740,0
20231211,181900,165452584,740,740,740,740,0
20231211,181800,165452584,740,740,740,740,0
20231211,181700,165452584,740,740,740,740,0
20231211,181600,165452584,740,740,740,740,0
20231211,181500,165452584,740,740,740,740,0
20231211,181400,165452584,740,740,740,740,0
20231211,181300,165452584,740,740,740,740,0
20231211,181200,165452584,740,740,740,740,0
20231211,181100,165452584,740,740,740,740,0
20231211,181000,165452584,740,740,740,740,0
20231211,180900,165452584,740,740,740,740,0
20231211,180800,165452584,740,740,740,740,0
20231211,180700,165452584,740,740,740,740,0
20231211,180600,165452584,740,740,740,740,0
20231211,180500,165452584,740,740,740,740,0
20231211,180400,165452584,740,740,740,740,1172
20231211,180300,165452584,740,740,740,740,0
20231211,180200,165452584,740,740,740,740,0
20231211,180100,165452584,740,740,740,740,0
20231211,180000,165452584,740,740,740,740,0
20231211,175900,165452584,740,740,740,740,0
20231211,175800,165452584,740,740,740,740,0
20231211,175700,165452584,740,740,740,740,0
20231211,175600,165452584,740,740,740,740,0
20231211,175500,165452584,740,740,740,740,0
20231211,175400,165452584,740,740,740,740,0
20231211,175300,165452584,740,740,740,740,0
20231211,175200,165452584,740,740,740,740,0
20231211,175100,165452584,740,740,740,740,0
20231211,175000,165452584,740,740,740,740,0
20231211,174900,165452584,740,740,740,740,0
20231211,174800,165452584,740,740,740,740,0
20231211,174700,165452584,740,740,740,740,0
20231211,174600,165452584,740,740,740,740,0
20231211,174500,165452584,740,740,740,740,0
20231211,174400,165452584,740,740,740,740,0
20231211,174300,165452584,740,740,740,740,0
20231211,174200,165452584,740,740,740,740,0
20231211,174100,165452584,740,740,740,740,0
20231211,174000,165452584,740,740,740,740,0
20231211,173900,165452584,740,740,740,740,0
20231211,173800,165452584,740,740,740,740,0
20231211,173700,165452584,740,740,740,740,0
20231211,173600,165452584,740,740,740,740,0
20231211,173500,165452584,740,740,740,740,0
20231211,173400,165452584,740,740,740,740,1172
20231211,173300,165452584,740,740,740,740,0
20231211,173200,165452584,740,740,740,740,0
20231211,173100,165452584,740,740,740,740,0
20231211,173000,165452584,740,740,740,740,0
20231211,172900,165452584,740,740,740,740,0
20231211,172800,165452584,740,740,740,740,0
20231211,172700,165452584,740,740,740,740,0
20231211,172600,165452584,740,740,740,740,0
20231211,172500,165452584,740,740,740,740,0
20231211,172400,165452584,740,740,740,740,0
20231211,172300,165452584,740,740,740,740,0
20231211,172200,165452584,740,740,740,740,0
20231211,172100,165452584,740,740,740,740,0
20231211,172000,165452584,740,740,740,740,0
20231211,171900,165452584,740,740,740,740,0
20231211,171800,165452584,740,740,740,740,0
20231211,171700,165452584,740,740,740,740,0
20231211,171600,165452584,740,740,740,740,0
20231211,171500,165452584,740,740,740,740,0
20231211,171400,165452584,740,740,740,740,0
20231211,171300,165452584,740,740,740,740,0
20231211,171200,165452584,740,740,740,740,0
20231211,171100,165452584,740,740,740,740,0
20231211,171000,165452584,740,740,740,740,0
20231211,170900,165452584,740,740,740,740,0
20231211,170800,165452584,740,740,740,740,0
20231211,170700,165452584,740,740,740,740,0
20231211,170600,165452584,740,740,740,740,0
20231211,170500,165452584,740,740,740,740,0
20231211,170400,165452584,740,740,740,740,1172
20231211,170300,165452584,740,740,740,740,0
20231211,170200,165452584,740,740,740,740,0
20231211,170100,165452584,740,740,740,740,0
20231211,170000,165452584,740,740,740,740,0
20231211,165900,165452584,740,740,740,740,0
20231211,165800,165452584,740,740,740,740,0
20231211,165700,165452584,740,740,740,740,0
20231211,165600,165452584,740,740,740,740,0
20231211,165500,165452584,740,740,740,740,0
20231211,165400,165452584,740,740,740,740,0
20231211,165300,165452584,740,740,740,740,0
20231211,165200,165452584,740,740,740,740,0
20231211,165100,165452584,740,740,740,740,0
20231211,165000,165452584,740,740,740,740,0
20231211,164900,165452584,740,740,740,740,0
20231211,164800,165452584,740,740,740,740,0
20231211,164700,165452584,740,740,740,740,0
20231211,164600,165452584,740,740,740,740,0
20231211,164500,165452584,740,740,740,740,0
20231211,164400,165452584,740,740,740,740,0
20231211,164300,165452584,740,740,740,740,0
20231211,164200,165452584,740,740,740,740,0
20231211,164100,165452584,740,740,740,740,0
20231211,164000,165452584,740,740,740,740,0
20231211,163900,165452584,740,740,740,740,0
20231211,163800,165452584,740,740,740,740,0
20231211,163700,165452584,740,740,740,740,0
20231211,163600,165452584,740,740,740,740,0
20231211,163500,165452584,740,740,740,740,0
20231211,163400,165452584,740,740,740,740,1172
20231211,163300,165452584,740,740,740,740,0
20231211,163200,165452584,740,740,740,740,0
20231211,163100,165452584,740,740,740,740,0
20231211,163000,165452584,740,740,740,740,0
20231211,162900,165452584,740,740,740,740,0
20231211,162800,165452584,740,740,740,740,0
20231211,162700,165452584,740,740,740,740,0
20231211,162600,165452584,740,740,740,740,0
20231211,162500,165452584,740,740,740,740,0
20231211,162400,165452584,740,740,740,740,0
20231211,162300,165452584,740,740,740,740,0
20231211,162200,165452584,740,740,740,740,0
20231211,162100,165452584,740,740,740,740,0
20231211,162000,165452584,740,740,740,740,0
20231211,161900,165452584,740,740,740,740,0
20231211,161800,165452584,740,740,740,740,0
20231211,161700,165452584,740,740,740,740,0
20231211,161600,165452584,740,740,740,740,0
20231211,161500,165452584,740,740,740,740,0
20231211,161400,165452584,740,740,740,740,0
20231211,161300,165452584,740,740,740,740,0
20231211,161200,165452584,740,740,740,740,0
20231211,161100,165452584,740,740,740,740,0
20231211,161000,165452584,740,740,740,740,0
20231211,160900,165452584,740,740,740,740,0
20231211,160800,165452584,740,740,740,740,0
20231211,160700,165452584,740,740,740,740,0
20231211,160600,165452584,740,740,740,740,0
20231211,160500,165452584,740,740,740,740,0
20231211,160400,165452584,740,740,740,740,1172
20231211,160300,165452584,740,740,740,740,0
20231211,160200,165452584,740,740,740,740,0
20231211,160100,165452584,740,740,740,740,0
20231211,160000,165452584,740,740,740,740,0
20231211,155900,165452584,740,740,740,740,0
20231211,155800,165452584,740,740,740,740,0
20231211,155700,165452584,740,740,740,740,0
20231211,155600,165452584,740,740,740,740,0
20231211,155500,165452584,740,740,740,740,0
20231211,155400,165452584,740,740,740,740,0
20231211,155300,165452584,740,740,740,740,0
20231211,155200,165452584,740,740,740,740,0
20231211,155100,165452584,740,740,740,740,0
20231211,155000,165452584,740,740,740,740,0
20231211,154900,165452584,740,740,740,740,0
20231211,154800,165452584,740,740,740,740,0
20231211,154700,165452584,740,740,740,740,0
20231211,154600,165452584,740,740,740,740,0
20231211,154500,165452584,740,740,740,740,0
20231211,154400,165452584,740,740,740,740,0
20231211,154300,165452584,740,740,740,740,0
20231211,154200,165452584,740,740,740,740,0
20231211,154100,165452584,740,740,740,740,0
20231211,154000,165452584,740,740,740,740,0
20231211,153900,165452584,740,740,740,740,0
20231211,153800,165452584,740,740,740,740,0
20231211,153700,165452584,740,740,740,740,0
20231211,153600,165452584,740,740,740,740,0
20231211,153500,165452584,740,740,740,740,0
20231211,153400,165452584,740,740,740,740,1172
20231211,153300,165452584,740,740,740,740,0
20231211,153200,165452584,740,740,740,740,0
20231211,153100,165452584,740,740,740,740,0
20231211,153000,165452584,740,740,740,740,1172
20231211,152900,164585304,737,737,737,737,0
20231211,152800,164585304,737,737,737,737,0
20231211,152700,164585304,737,737,737,737,0
20231211,152600,164585304,737,737,737,737,0
20231211,152500,164585304,737,737,737,737,0
20231211,152400,164585304,737,737,737,737,0
20231211,152300,164585304,737,737,737,737,0
20231211,152200,164585304,737,737,737,737,0
20231211,152100,164585304,737,737,737,737,0
20231211,152000,164585304,737,737,737,737,0
20231211,151900,164585304,737,737,737,737,1
20231211,151800,164584567,740,740,740,740,0
20231211,151700,164584567,740,740,740,740,1
20231211,151600,164583827,737,737,737,737,2
20231211,151500,164582353,738,738,738,738,1000
20231211,151400,163844353,740,740,740,740,50
20231211,151300,163807353,740,740,740,740,1
20231211,151200,163806613,737,737,737,737,12
20231211,151100,163797769,740,740,740,740,0
20231211,151000,163797769,740,740,740,740,1000
20231211,150900,163057769,740,740,740,740,0
20231211,150800,163057769,740,740,740,740,19
20231211,150700,163043709,741,738,741,738,1003
20231211,150600,162302952,738,738,738,738,0
20231211,150500,162302952,738,738,738,738,0
20231211,150400,162302952,738,736,738,736,21
20231211,150300,162287494,735,735,735,735,0
20231211,150200,162287494,735,735,735,735,0
20231211,150100,162287494,735,737,737,734,2017
20231211,150000,160804779,738,737,740,737,42
20231211,145900,160773762,736,738,740,736,712
20231211,145800,160248714,740,738,740,738,337
20231211,145700,159999948,738,738,738,737,131
20231211,145600,159903300,738,739,739,737,5390
20231211,145500,155920310,739,740,740,739,101
20231211,145400,155845641,741,741,741,741,1
20231211,145300,155844900,736,736,736,736,275
20231211,145200,155642500,737,738,738,737,41
20231211,145100,155612260,739,739,739,739,10
20231211,145000,155604870,738,740,740,738,2074
20231211,144900,154070256,741,741,741,741,0
20231211,144800,154070256,741,741,741,741,1
20231211,144700,154069515,739,739,739,739,0
20231211,144600,154069515,739,740,740,739,40
20231211,144500,154039947,739,739,739,739,2434
20231211,144400,152241221,740,741,741,740,285
20231211,144300,152030041,741,741,741,741,0
20231211,144200,152030041,741,741,741,741,0
20231211,144100,152030041,741,741,741,741,92
20231211,144000,151961869,741,741,741,736,77
20231211,143900,151905187,737,739,741,737,14
20231211,143800,151894851,740,740,740,740,0
20231211,143700,151894851,740,742,742,740,92
20231211,143600,151826590,742,742,742,742,8
20231211,143500,151820654,743,741,743,741,627
20231211,143400,151355897,741,741,741,741,1145
20231211,143300,150507452,741,741,741,740,3
20231211,143200,150505230,739,742,742,737,5012
20231211,143100,146811344,742,742,742,742,0
20231211,143000,146811344,742,742,742,742,1
20231211,142900,146810602,740,740,740,740,9334
20231211,142800,139903442,745,745,745,745,0
20231211,142700,139903442,745,745,745,745,0
20231211,142600,139903442,745,745,745,745,0
20231211,142500,139903442,745,745,745,745,1
20231211,142400,139902697,747,747,747,747,0
20231211,142300,139902697,747,743,747,743,20001
20231211,142200,125002388,745,745,745,745,0
20231211,142100,125002388,745,745,745,745,0
20231211,142000,125002388,745,745,745,745,0
20231211,141900,125002388,745,745,745,745,0
20231211,141800,125002388,745,745,745,745,0
20231211,141700,125002388,745,741,747,741,10003
20231211,141600,117590151,740,740,740,740,1111
20231211,141500,116768011,742,742,742,742,5000
20231211,141400,113058011,742,742,742,742,0
20231211,141300,113058011,742,742,742,742,0
20231211,141200,113058011,742,742,742,742,1
20231211,141100,113057269,735,737,737,735,12000
20231211,141000,104234715,742,742,742,742,0
20231211,140900,104234715,742,742,742,742,0
20231211,140800,104234715,742,742,742,742,0
20231211,140700,104234715,742,742,742,742,0
20231211,140600,104234715,742,742,742,742,1
20231211,140500,104233973,735,731,742,731,20398
20231211,140400,89171408,728,728,728,727,429
20231211,140300,88859105,731,731,731,731,60
20231211,140200,88815245,731,731,731,731,0
20231211,140100,88815245,731,731,731,731,0
20231211,140000,88815245,731,731,731,731,0
20231211,135900,88815245,731,731,731,731,0
20231211,135800,88815245,731,731,731,731,10
20231211,135700,88807935,731,731,731,731,1
20231211,135600,88807204,731,731,731,731,0
20231211,135500,88807204,731,731,731,731,0
20231211,135400,88807204,731,731,731,731,0
20231211,135300,88807204,731,731,731,731,0
20231211,135200,88807204,731,731,731,731,0
20231211,135100,88807204,731,731,731,731,0
20231211,135000,88807204,731,731,731,731,1
20231211,134900,88806473,727,727,727,727,0
20231211,134800,88806473,727,727,727,727,0
20231211,134700,88806473,727,729,734,727,284
20231211,134600,88599980,729,729,729,729,0
20231211,134500,88599980,729,729,729,729,30
20231211,134400,88578110,729,728,729,728,20
20231211,134300,88563541,727,730,735,724,5333
20231211,134200,84680065,730,730,730,730,5
20231211,134100,84676415,730,730,730,730,6
20231211,134000,84672035,730,730,730,730,0
20231211,133900,84672035,730,730,730,730,0
20231211,133800,84672035,730,730,730,730,0
20231211,133700,84672035,730,730,730,730,0
20231211,133600,84672035,730,730,730,730,0
20231211,133500,84672035,730,730,730,730,0
20231211,133400,84672035,730,730,730,730,0
20231211,133300,84672035,730,730,730,730,0
20231211,133200,84672035,730,730,730,730,0
20231211,133100,84672035,730,730,730,730,0
20231211,133000,84672035,730,730,730,730,0
20231211,132900,84672035,730,730,730,730,10
20231211,132800,84664735,734,723,734,722,6830
20231211,132700,79731995,724,729,729,724,7538
20231211,132600,74263315,736,736,736,736,500
20231211,132500,73895315,736,736,736,736,0
20231211,132400,73895315,736,736,736,736,0
20231211,132300,73895315,736,736,736,736,0
20231211,132200,73895315,736,736,736,736,0
20231211,132100,73895315,736,736,736,736,0
20231211,132000,73895315,736,736,736,736,0
20231211,131900,73895315,736,736,736,736,0
20231211,131800,73895315,736,736,736,736,0
20231211,131700,73895315,736,736,736,736,0
20231211,131600,73895315,736,736,736,736,0
20231211,131500,73895315,736,736,736,736,0
20231211,131400,73895315,736,736,736,736,0
20231211,131300,73895315,736,736,736,736,0
20231211,131200,73895315,736,736,736,736,0
20231211,131100,73895315,736,736,736,736,0
20231211,131000,73895315,736,736,736,736,0
20231211,130900,73895315,736,736,736,736,0
20231211,130800,73895315,736,736,736,736,0
20231211,130700,73895315,736,736,736,736,0
20231211,130600,73895315,736,736,736,736,10
20231211,130500,73887955,736,736,736,736,0
20231211,130400,73887955,736,736,736,736,0
20231211,130300,73887955,736,736,736,736,0
20231211,130200,73887955,736,731,736,731,1141
20231211,130100,73053879,736,736,736,736,0
20231211,130000,73053879,736,736,736,736,0
20231211,125900,73053879,736,736,736,736,0
20231211,125800,73053879,736,736,736,736,0
20231211,125700,73053879,736,736,736,736,0
20231211,125600,73053879,736,736,736,736,1
20231211,125500,73053143,735,735,735,735,0
20231211,125400,73053143,735,735,735,735,545
20231211,125300,72652568,736,736,736,736,0
20231211,125200,72652568,736,736,736,736,0
20231211,125100,72652568,736,736,736,736,0
20231211,125000,72652568,736,734,736,733,6
20231211,124900,72648161,735,735,735,735,1
20231211,124800,72647426,732,732,732,732,114
20231211,124700,72563978,736,736,736,736,5
20231211,124600,72560298,736,736,736,736,0
20231211,124500,72560298,736,735,736,735,10
20231211,124400,72552944,735,736,736,735,90
20231211,124300,72486774,736,731,737,731,60
20231211,124200,72442799,737,736,737,736,2000
20231211,124100,70969386,737,729,737,729,2000
20231211,124000,69501947,730,730,730,730,0
20231211,123900,69501947,730,730,730,730,30
20231211,123800,69480047,730,730,730,730,0
20231211,123700,69480047,730,730,730,730,10
20231211,123600,69472747,731,726,731,726,110
20231211,123500,69392837,725,727,727,725,301
20231211,123400,69174099,726,727,728,726,1907
20231211,123300,67789547,727,727,727,727,2
20231211,123200,67788093,730,730,730,730,40
20231211,123100,67758893,731,731,731,731,18
20231211,123000,67745735,730,731,731,730,1167
20231211,122900,66893824,732,733,733,732,41
20231211,122800,66863772,733,733,733,733,0
20231211,122700,66863772,733,731,733,731,10
20231211,122600,66856460,731,731,731,731,20
20231211,122500,66841840,730,730,730,730,0
20231211,122400,66841840,730,730,730,730,40
20231211,122300,66812640,730,729,730,729,651
20231211,122200,66337450,729,729,729,729,350
20231211,122100,66082300,730,729,730,729,50
20231211,122000,66045801,729,729,729,729,15
20231211,121900,66034866,730,729,730,729,8
20231211,121800,66029027,729,730,730,729,42
20231211,121700,65998369,729,729,729,729,2
20231211,121600,65996911,730,730,730,730,50
20231211,121500,65960411,730,730,730,730,0
20231211,121400,65960411,730,730,730,730,0
20231211,121300,65960411,730,730,730,730,168
20231211,121200,65837771,731,731,731,731,0
20231211,121100,65837771,731,731,731,731,0
20231211,121000,65837771,731,728,731,728,295
20231211,120900,65622680,729,728,729,728,201
20231211,120800,65476302,728,728,728,728,120
20231211,120700,65388942,728,727,730,727,1778
20231211,120600,64096212,729,729,729,729,4
20231211,120500,64093296,730,730,730,730,0
20231211,120400,64093296,730,730,730,730,0
20231211,120300,64093296,730,730,730,730,0
20231211,120200,64093296,730,730,730,730,0
20231211,120100,64093296,730,730,730,730,50
20231211,120000,64056796,730,730,730,730,80
20231211,115900,63998396,731,728,731,728,730
20231211,115800,63466716,727,730,730,727,1522
20231211,115700,62359959,730,730,730,730,200
20231211,115600,62213959,729,729,729,729,0
20231211,115500,62213959,729,729,729,729,0
20231211,115400,62213959,729,729,729,729,10
20231211,115300,62206669,729,729,729,729,0
20231211,115200,62206669,729,729,729,729,0
20231211,115100,62206669,729,729,729,729,6
20231211,115000,62202295,729,729,729,729,0
20231211,114900,62202295,729,729,729,729,0
20231211,114800,62202295,729,729,729,729,0
20231211,114700,62202295,729,729,729,729,0
20231211,114600,62202295,729,729,729,729,0
20231211,114500,62202295,729,729,729,729,0
20231211,114400,62202295,729,729,729,729,0
20231211,114300,62202295,729,729,729,729,0
20231211,114200,62202295,729,729,729,729,18
20231211,114100,62189173,729,731,731,729,160
20231211,114000,62072525,731,731,731,731,0
20231211,113900,62072525,731,731,731,731,2
20231211,113800,62071063,731,731,731,731,58
20231211,113700,62028665,731,731,731,731,0
20231211,113600,62028665,731,731,731,731,0
20231211,113500,62028665,731,731,731,731,0
20231211,113400,62028665,731,731,731,731,0
20231211,113300,62028665,731,731,731,731,0
20231211,113200,62028665,731,731,731,731,0
20231211,113100,62028665,731,730,731,730,101
20231211,113000,61954934,731,731,732,731,120
20231211,112900,61867204,729,729,729,729,0
20231211,112800,61867204,729,729,729,729,0
20231211,112700,61867204,729,729,729,729,0
20231211,112600,61867204,729,729,729,729,11
20231211,112500,61859185,731,731,731,731,0
20231211,112400,61859185,731,731,731,731,0
20231211,112300,61859185,731,731,731,731,0
20231211,112200,61859185,731,731,731,731,1
20231211,112100,61858454,726,728,728,726,300
20231211,112000,61640363,735,735,735,735,0
20231211,111900,61640363,735,735,735,735,0
20231211,111800,61640363,735,735,735,735,0
20231211,111700,61640363,735,735,735,735,0
20231211,111600,61640363,735,735,735,735,0
20231211,111500,61640363,735,735,735,735,1
20231211,111400,61639628,728,730,737,728,2601
20231211,111300,59734428,730,730,730,730,0
20231211,111200,59734428,730,730,730,730,0
20231211,111100,59734428,730,730,730,730,5
20231211,111000,59730778,732,732,732,732,0
20231211,110900,59730778,732,729,732,727,11005
20231211,110800,51722659,733,733,733,733,0
20231211,110700,51722659,733,733,733,733,0
20231211,110600,51722659,733,733,733,733,100
20231211,110500,51649359,733,733,733,733,1
20231211,110400,51648626,729,729,729,729,0
20231211,110300,51648626,729,729,729,729,607
20231211,110200,51206123,730,731,731,730,2143
20231211,110100,49639890,733,733,733,733,0
20231211,110000,49639890,733,733,733,733,0
20231211,105900,49639890,733,733,733,733,1
20231211,105800,49639157,730,730,730,730,0
20231211,105700,49639157,730,730,730,730,3468
20231211,105600,47107517,730,730,730,730,0
20231211,105500,47107517,730,730,730,730,0
20231211,105400,47107517,730,730,730,730,0
20231211,105300,47107517,730,730,730,730,0
20231211,105200,47107517,730,730,730,730,0
20231211,105100,47107517,730,730,730,730,0
20231211,105000,47107517,730,730,730,730,0
20231211,104900,47107517,730,730,730,730,30
20231211,104800,47085617,730,731,731,730,2798
20231211,104700,45042274,730,730,730,730,0
20231211,104600,45042274,730,730,730,730,0
20231211,104500,45042274,730,730,730,730,0
20231211,104400,45042274,730,730,730,730,0
20231211,104300,45042274,730,730,730,730,0
20231211,104200,45042274,730,730,730,730,0
20231211,104100,45042274,730,730,730,730,0
20231211,104000,45042274,730,730,730,730,0
20231211,103900,45042274,730,730,730,730,0
20231211,103800,45042274,730,730,730,730,0
20231211,103700,45042274,730,730,730,730,1000
20231211,103600,44312274,729,729,729,729,0
20231211,103500,44312274,729,729,729,729,0
20231211,103400,44312274,729,735,735,729,9411
20231211,103300,37415858,735,735,735,735,0
20231211,103200,37415858,735,735,735,735,0
20231211,103100,37415858,735,743,743,735,3574
20231211,103000,34788855,740,740,740,740,0
20231211,102900,34788855,740,740,740,740,0
20231211,102800,34788855,740,740,740,740,0
20231211,102700,34788855,740,740,740,740,0
20231211,102600,34788855,740,740,740,740,0
20231211,102500,34788855,740,740,740,740,0
20231211,102400,34788855,740,740,740,740,0
20231211,102300,34788855,740,740,740,740,0
20231211,102200,34788855,740,740,740,740,0
20231211,102100,34788855,740,740,740,740,0
20231211,102000,34788855,740,740,740,740,0
20231211,101900,34788855,740,740,740,740,0
20231211,101800,34788855,740,740,740,740,0
20231211,101700,34788855,740,740,740,740,500
20231211,101600,34418855,740,740,740,740,0
20231211,101500,34418855,740,740,740,740,608
20231211,101400,33968935,748,748,748,748,0
20231211,101300,33968935,748,748,748,748,0
20231211,101200,33968935,748,748,748,748,0
20231211,101100,33968935,748,748,748,748,0
20231211,101000,33968935,748,748,748,748,0
20231211,100900,33968935,748,748,748,748,0
20231211,100800,33968935,748,746,748,745,643
20231211,100700,33488672,748,748,748,748,0
20231211,100600,33488672,748,748,748,748,0
20231211,100500,33488672,748,748,748,748,0
20231211,100400,33488672,748,748,748,748,0
20231211,100300,33488672,748,748,748,748,0
20231211,100200,33488672,748,743,748,743,2
20231211,100100,33487181,743,743,743,743,90
20231211,100000,33420311,744,744,744,744,0
20231211,095900,33420311,744,744,744,744,0
20231211,095800,33420311,744,744,744,744,0
20231211,095700,33420311,744,740,744,740,485
20231211,095600,33061331,745,741,745,741,38
20231211,095500,33033166,744,744,744,744,0
20231211,095400,33033166,744,744,744,744,0
20231211,095300,33033166,744,744,744,740,914
20231211,095200,32354198,751,741,751,741,178
20231211,095100,32221684,740,740,740,740,875
20231211,095000,31574184,739,735,739,735,21513
20231211,094900,15740410,735,735,735,735,4
20231211,094800,15737470,735,735,735,735,145
20231211,094700,15630895,735,735,735,735,1961
20231211,094600,14189560,736,736,736,736,0
20231211,094500,14189560,736,736,736,736,0
20231211,094400,14189560,736,736,736,736,0
20231211,094300,14189560,736,736,736,736,0
20231211,094200,14189560,736,736,736,735,18
20231211,094100,14176321,736,736,736,736,100
20231211,094000,14102721,736,736,736,736,22
20231211,093900,14086529,732,732,732,732,0
20231211,093800,14086529,732,732,732,732,0
20231211,093700,14086529,732,732,732,732,0
20231211,093600,14086529,732,732,732,732,2000
20231211,093500,12622529,732,732,732,732,0
20231211,093400,12622529,732,733,733,732,1500
20231211,093300,11524271,736,736,736,736,0
20231211,093200,11524271,736,737,737,736,1506
20231211,093100,10415355,736,736,736,736,8
20231211,093000,10409467,736,736,736,736,0
20231211,092900,10409467,736,736,736,736,0
20231211,092800,10409467,736,736,736,736,0
20231211,092700,10409467,736,736,736,736,0
20231211,092600,10409467,736,736,736,736,0
20231211,092500,10409467,736,736,736,736,0
20231211,092400,10409467,736,736,736,736,5000
20231211,092300,6729467,737,737,737,737,0
20231211,092200,6729467,737,737,737,737,100
20231211,092100,6655767,731,733,733,731,5000
20231211,092000,2997621,733,734,734,733,910
20231211,091900,2330590,737,737,737,737,0
20231211,091800,2330590,737,737,737,737,3
20231211,091700,2328379,737,737,737,737,500
20231211,091600,1959879,739,739,739,739,1
20231211,091500,1959140,738,738,738,738,27
20231211,091400,1939214,739,739,739,739,20
20231211,091300,1924434,739,739,739,739,0
20231211,091200,1924434,739,739,739,739,0
20231211,091100,1924434,739,739,739,739,0
20231211,091000,1924434,739,739,739,739,61
20231211,090900,1879355,739,739,739,739,0
20231211,090800,1879355,739,738,739,738,11
20231211,090700,1871236,739,738,739,738,60
20231211,090600,1826955,738,738,738,738,0
20231211,090500,1826955,738,738,738,738,1
20231211,090400,1826217,732,732,732,732,0
20231211,090300,1826217,732,738,738,732,2486
20231211,090200,5167,738,739,739,738,6
20231211,090100,738,738,738,738,738,1
20231211,090000,0,738,738,738,738,0