stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190400,154105443,703,703,703,703,2126
20231214,190300,154105443,703,703,703,703,0
20231214,190200,154105443,703,703,703,703,0
20231214,190100,154105443,703,703,703,703,0
20231214,190000,154105443,703,703,703,703,0
20231214,185900,154105443,703,703,703,703,0
20231214,185800,154105443,703,703,703,703,0
20231214,185700,154105443,703,703,703,703,0
20231214,185600,154105443,703,703,703,703,0
20231214,185500,154105443,703,703,703,703,0
20231214,185400,154105443,703,703,703,703,0
20231214,185300,154105443,703,703,703,703,0
20231214,185200,154105443,703,703,703,703,0
20231214,185100,154105443,703,703,703,703,0
20231214,185000,154105443,703,703,703,703,0
20231214,184900,154105443,703,703,703,703,0
20231214,184800,154105443,703,703,703,703,0
20231214,184700,154105443,703,703,703,703,0
20231214,184600,154105443,703,703,703,703,0
20231214,184500,154105443,703,703,703,703,0
20231214,184400,154105443,703,703,703,703,0
20231214,184300,154105443,703,703,703,703,0
20231214,184200,154105443,703,703,703,703,0
20231214,184100,154105443,703,703,703,703,0
20231214,184000,154105443,703,703,703,703,0
20231214,183900,154105443,703,703,703,703,0
20231214,183800,154105443,703,703,703,703,0
20231214,183700,154105443,703,703,703,703,0
20231214,183600,154105443,703,703,703,703,0
20231214,183500,154105443,703,703,703,703,0
20231214,183400,154105443,703,703,703,703,2126
20231214,183300,154105443,703,703,703,703,0
20231214,183200,154105443,703,703,703,703,0
20231214,183100,154105443,703,703,703,703,0
20231214,183000,154105443,703,703,703,703,0
20231214,182900,154105443,703,703,703,703,0
20231214,182800,154105443,703,703,703,703,0
20231214,182700,154105443,703,703,703,703,0
20231214,182600,154105443,703,703,703,703,0
20231214,182500,154105443,703,703,703,703,0
20231214,182400,154105443,703,703,703,703,0
20231214,182300,154105443,703,703,703,703,0
20231214,182200,154105443,703,703,703,703,0
20231214,182100,154105443,703,703,703,703,0
20231214,182000,154105443,703,703,703,703,0
20231214,181900,154105443,703,703,703,703,0
20231214,181800,154105443,703,703,703,703,0
20231214,181700,154105443,703,703,703,703,0
20231214,181600,154105443,703,703,703,703,0
20231214,181500,154105443,703,703,703,703,0
20231214,181400,154105443,703,703,703,703,0
20231214,181300,154105443,703,703,703,703,0
20231214,181200,154105443,703,703,703,703,0
20231214,181100,154105443,703,703,703,703,0
20231214,181000,154105443,703,703,703,703,0
20231214,180900,154105443,703,703,703,703,0
20231214,180800,154105443,703,703,703,703,0
20231214,180700,154105443,703,703,703,703,0
20231214,180600,154105443,703,703,703,703,0
20231214,180500,154105443,703,703,703,703,0
20231214,180400,154105443,703,703,703,703,2126
20231214,180300,154105443,703,703,703,703,0
20231214,180200,154105443,703,703,703,703,0
20231214,180100,154105443,703,703,703,703,0
20231214,180000,154105443,703,703,703,703,0
20231214,175900,154105443,703,703,703,703,0
20231214,175800,154105443,703,703,703,703,0
20231214,175700,154105443,703,703,703,703,0
20231214,175600,154105443,703,703,703,703,0
20231214,175500,154105443,703,703,703,703,0
20231214,175400,154105443,703,703,703,703,0
20231214,175300,154105443,703,703,703,703,0
20231214,175200,154105443,703,703,703,703,0
20231214,175100,154105443,703,703,703,703,0
20231214,175000,154105443,703,703,703,703,0
20231214,174900,154105443,703,703,703,703,0
20231214,174800,154105443,703,703,703,703,0
20231214,174700,154105443,703,703,703,703,0
20231214,174600,154105443,703,703,703,703,0
20231214,174500,154105443,703,703,703,703,0
20231214,174400,154105443,703,703,703,703,0
20231214,174300,154105443,703,703,703,703,0
20231214,174200,154105443,703,703,703,703,0
20231214,174100,154105443,703,703,703,703,0
20231214,174000,154105443,703,703,703,703,0
20231214,173900,154105443,703,703,703,703,0
20231214,173800,154105443,703,703,703,703,0
20231214,173700,154105443,703,703,703,703,0
20231214,173600,154105443,703,703,703,703,0
20231214,173500,154105443,703,703,703,703,0
20231214,173400,154105443,703,703,703,703,2126
20231214,173300,154105443,703,703,703,703,0
20231214,173200,154105443,703,703,703,703,0
20231214,173100,154105443,703,703,703,703,0
20231214,173000,154105443,703,703,703,703,0
20231214,172900,154105443,703,703,703,703,0
20231214,172800,154105443,703,703,703,703,0
20231214,172700,154105443,703,703,703,703,0
20231214,172600,154105443,703,703,703,703,0
20231214,172500,154105443,703,703,703,703,0
20231214,172400,154105443,703,703,703,703,0
20231214,172300,154105443,703,703,703,703,0
20231214,172200,154105443,703,703,703,703,0
20231214,172100,154105443,703,703,703,703,0
20231214,172000,154105443,703,703,703,703,0
20231214,171900,154105443,703,703,703,703,0
20231214,171800,154105443,703,703,703,703,0
20231214,171700,154105443,703,703,703,703,0
20231214,171600,154105443,703,703,703,703,0
20231214,171500,154105443,703,703,703,703,0
20231214,171400,154105443,703,703,703,703,0
20231214,171300,154105443,703,703,703,703,0
20231214,171200,154105443,703,703,703,703,0
20231214,171100,154105443,703,703,703,703,0
20231214,171000,154105443,703,703,703,703,0
20231214,170900,154105443,703,703,703,703,0
20231214,170800,154105443,703,703,703,703,0
20231214,170700,154105443,703,703,703,703,0
20231214,170600,154105443,703,703,703,703,0
20231214,170500,154105443,703,703,703,703,0
20231214,170400,154105443,703,703,703,703,2126
20231214,170300,154105443,703,703,703,703,0
20231214,170200,154105443,703,703,703,703,0
20231214,170100,154105443,703,703,703,703,0
20231214,170000,154105443,703,703,703,703,0
20231214,165900,154105443,703,703,703,703,0
20231214,165800,154105443,703,703,703,703,0
20231214,165700,154105443,703,703,703,703,0
20231214,165600,154105443,703,703,703,703,0
20231214,165500,154105443,703,703,703,703,0
20231214,165400,154105443,703,703,703,703,0
20231214,165300,154105443,703,703,703,703,0
20231214,165200,154105443,703,703,703,703,0
20231214,165100,154105443,703,703,703,703,0
20231214,165000,154105443,703,703,703,703,0
20231214,164900,154105443,703,703,703,703,0
20231214,164800,154105443,703,703,703,703,0
20231214,164700,154105443,703,703,703,703,0
20231214,164600,154105443,703,703,703,703,0
20231214,164500,154105443,703,703,703,703,0
20231214,164400,154105443,703,703,703,703,0
20231214,164300,154105443,703,703,703,703,0
20231214,164200,154105443,703,703,703,703,0
20231214,164100,154105443,703,703,703,703,0
20231214,164000,154105443,703,703,703,703,0
20231214,163900,154105443,703,703,703,703,0
20231214,163800,154105443,703,703,703,703,0
20231214,163700,154105443,703,703,703,703,0
20231214,163600,154105443,703,703,703,703,0
20231214,163500,154105443,703,703,703,703,0
20231214,163400,154105443,703,703,703,703,2126
20231214,163300,154105443,703,703,703,703,0
20231214,163200,154105443,703,703,703,703,0
20231214,163100,154105443,703,703,703,703,0
20231214,163000,154105443,703,703,703,703,0
20231214,162900,154105443,703,703,703,703,0
20231214,162800,154105443,703,703,703,703,0
20231214,162700,154105443,703,703,703,703,0
20231214,162600,154105443,703,703,703,703,0
20231214,162500,154105443,703,703,703,703,0
20231214,162400,154105443,703,703,703,703,0
20231214,162300,154105443,703,703,703,703,0
20231214,162200,154105443,703,703,703,703,0
20231214,162100,154105443,703,703,703,703,0
20231214,162000,154105443,703,703,703,703,0
20231214,161900,154105443,703,703,703,703,0
20231214,161800,154105443,703,703,703,703,0
20231214,161700,154105443,703,703,703,703,0
20231214,161600,154105443,703,703,703,703,0
20231214,161500,154105443,703,703,703,703,0
20231214,161400,154105443,703,703,703,703,0
20231214,161300,154105443,703,703,703,703,0
20231214,161200,154105443,703,703,703,703,0
20231214,161100,154105443,703,703,703,703,0
20231214,161000,154105443,703,703,703,703,0
20231214,160900,154105443,703,703,703,703,0
20231214,160800,154105443,703,703,703,703,0
20231214,160700,154105443,703,703,703,703,0
20231214,160600,154105443,703,703,703,703,0
20231214,160500,154105443,703,703,703,703,0
20231214,160400,154105443,703,703,703,703,2126
20231214,160300,154105443,703,703,703,703,0
20231214,160200,154105443,703,703,703,703,0
20231214,160100,154105443,703,703,703,703,0
20231214,160000,154105443,703,703,703,703,0
20231214,155900,154105443,703,703,703,703,0
20231214,155800,154105443,703,703,703,703,0
20231214,155700,154105443,703,703,703,703,0
20231214,155600,154105443,703,703,703,703,0
20231214,155500,154105443,703,703,703,703,0
20231214,155400,154105443,703,703,703,703,0
20231214,155300,154105443,703,703,703,703,0
20231214,155200,154105443,703,703,703,703,0
20231214,155100,154105443,703,703,703,703,0
20231214,155000,154105443,703,703,703,703,0
20231214,154900,154105443,703,703,703,703,0
20231214,154800,154105443,703,703,703,703,0
20231214,154700,154105443,703,703,703,703,0
20231214,154600,154105443,703,703,703,703,0
20231214,154500,154105443,703,703,703,703,0
20231214,154400,154105443,703,703,703,703,0
20231214,154300,154105443,703,703,703,703,0
20231214,154200,154105443,703,703,703,703,0
20231214,154100,154105443,703,703,703,703,0
20231214,154000,154105443,703,703,703,703,0
20231214,153900,154105443,703,703,703,703,0
20231214,153800,154105443,703,703,703,703,0
20231214,153700,154105443,703,703,703,703,0
20231214,153600,154105443,703,703,703,703,0
20231214,153500,154105443,703,703,703,703,0
20231214,153400,154105443,703,703,703,703,2126
20231214,153300,154105443,703,703,703,703,0
20231214,153200,154105443,703,703,703,703,0
20231214,153100,154105443,703,703,703,703,0
20231214,153000,154105443,703,703,703,703,2126
20231214,152900,152610865,707,707,707,707,0
20231214,152800,152610865,707,707,707,707,0
20231214,152700,152610865,707,707,707,707,0
20231214,152600,152610865,707,707,707,707,0
20231214,152500,152610865,707,707,707,707,0
20231214,152400,152610865,707,707,707,707,0
20231214,152300,152610865,707,707,707,707,0
20231214,152200,152610865,707,707,707,707,0
20231214,152100,152610865,707,707,707,707,0
20231214,152000,152610865,707,707,707,707,0
20231214,151900,152610865,707,707,707,707,2
20231214,151800,152609451,707,706,707,706,44
20231214,151700,152578386,706,706,706,706,57
20231214,151600,152538144,709,709,709,709,1
20231214,151500,152537435,705,707,710,705,21843
20231214,151400,137137914,710,710,710,710,0
20231214,151300,137137914,710,710,710,710,0
20231214,151200,137137914,710,711,711,710,201
20231214,151100,136995203,705,708,708,705,20550
20231214,151000,122506251,711,711,711,711,0
20231214,150900,122506251,711,711,711,711,0
20231214,150800,122506251,711,711,711,711,0
20231214,150700,122506251,711,711,711,711,0
20231214,150600,122506251,711,710,711,710,5847
20231214,150500,118354364,708,707,708,707,19768
20231214,150400,104359126,707,705,707,705,155
20231214,150300,104249835,705,705,705,705,0
20231214,150200,104249835,705,705,705,705,710
20231214,150100,103749285,707,707,707,707,100
20231214,150000,103678585,707,707,707,707,200
20231214,145900,103537185,707,707,707,707,100
20231214,145800,103466485,707,707,707,707,0
20231214,145700,103466485,707,707,707,707,0
20231214,145600,103466485,707,707,707,707,0
20231214,145500,103466485,707,706,707,706,2
20231214,145400,103465072,704,704,704,704,446
20231214,145300,103151088,704,704,704,704,0
20231214,145200,103151088,704,704,704,704,0
20231214,145100,103151088,704,704,704,704,0
20231214,145000,103151088,704,705,705,704,300
20231214,144900,102939797,707,707,707,707,0
20231214,144800,102939797,707,707,707,707,0
20231214,144700,102939797,707,707,707,707,0
20231214,144600,102939797,707,707,707,707,0
20231214,144500,102939797,707,707,707,707,0
20231214,144400,102939797,707,707,707,707,0
20231214,144300,102939797,707,707,707,707,0
20231214,144200,102939797,707,707,707,707,0
20231214,144100,102939797,707,707,707,707,0
20231214,144000,102939797,707,706,707,706,51
20231214,143900,102903789,707,707,707,707,92
20231214,143800,102838745,707,707,707,707,0
20231214,143700,102838745,707,707,707,707,0
20231214,143600,102838745,707,707,707,707,0
20231214,143500,102838745,707,707,707,707,0
20231214,143400,102838745,707,707,707,707,1
20231214,143300,102838038,703,703,703,703,0
20231214,143200,102838038,703,703,703,703,0
20231214,143100,102838038,703,703,703,703,0
20231214,143000,102838038,703,703,703,703,0
20231214,142900,102838038,703,705,705,703,13818
20231214,142800,93104927,709,709,709,709,0
20231214,142700,93104927,709,709,709,709,0
20231214,142600,93104927,709,709,709,709,0
20231214,142500,93104927,709,709,709,709,0
20231214,142400,93104927,709,709,709,709,0
20231214,142300,93104927,709,709,709,709,0
20231214,142200,93104927,709,709,709,709,0
20231214,142100,93104927,709,709,709,709,0
20231214,142000,93104927,709,709,709,709,0
20231214,141900,93104927,709,709,709,709,0
20231214,141800,93104927,709,709,709,709,3
20231214,141700,93102800,710,710,710,710,0
20231214,141600,93102800,710,710,710,710,0
20231214,141500,93102800,710,710,710,710,0
20231214,141400,93102800,710,710,710,710,0
20231214,141300,93102800,710,710,710,710,0
20231214,141200,93102800,710,710,710,710,0
20231214,141100,93102800,710,710,710,710,0
20231214,141000,93102800,710,710,710,710,0
20231214,140900,93102800,710,710,710,710,0
20231214,140800,93102800,710,711,711,710,23845
20231214,140700,76169851,712,712,712,712,0
20231214,140600,76169851,712,712,712,712,0
20231214,140500,76169851,712,712,712,712,0
20231214,140400,76169851,712,712,712,712,0
20231214,140300,76169851,712,712,712,712,63
20231214,140200,76124995,712,712,712,712,87
20231214,140100,76063051,712,712,712,712,0
20231214,140000,76063051,712,712,712,712,0
20231214,135900,76063051,712,712,712,712,13
20231214,135800,76053795,711,711,711,711,0
20231214,135700,76053795,711,711,711,711,0
20231214,135600,76053795,711,711,711,711,0
20231214,135500,76053795,711,711,711,711,0
20231214,135400,76053795,711,711,711,711,1
20231214,135300,76053084,711,711,711,711,0
20231214,135200,76053084,711,711,711,711,0
20231214,135100,76053084,711,711,711,711,0
20231214,135000,76053084,711,711,711,711,0
20231214,134900,76053084,711,711,711,711,15
20231214,134800,76042419,714,714,714,714,0
20231214,134700,76042419,714,714,714,714,0
20231214,134600,76042419,714,714,714,714,0
20231214,134500,76042419,714,714,714,714,0
20231214,134400,76042419,714,714,714,714,196
20231214,134300,75902475,714,714,714,714,0
20231214,134200,75902475,714,714,714,714,0
20231214,134100,75902475,714,714,714,714,0
20231214,134000,75902475,714,714,714,714,0
20231214,133900,75902475,714,714,714,714,0
20231214,133800,75902475,714,714,714,714,0
20231214,133700,75902475,714,714,714,714,0
20231214,133600,75902475,714,714,714,714,0
20231214,133500,75902475,714,714,714,714,0
20231214,133400,75902475,714,714,714,714,0
20231214,133300,75902475,714,714,714,714,0
20231214,133200,75902475,714,714,714,714,0
20231214,133100,75902475,714,714,714,714,0
20231214,133000,75902475,714,714,714,714,0
20231214,132900,75902475,714,714,714,714,0
20231214,132800,75902475,714,714,714,714,0
20231214,132700,75902475,714,714,714,714,0
20231214,132600,75902475,714,714,714,714,0
20231214,132500,75902475,714,714,714,714,0
20231214,132400,75902475,714,714,714,714,0
20231214,132300,75902475,714,714,714,714,0
20231214,132200,75902475,714,710,714,710,2001
20231214,132100,74481761,710,710,710,710,0
20231214,132000,74481761,710,710,710,710,0
20231214,131900,74481761,710,710,710,710,5159
20231214,131800,70818871,710,710,710,710,0
20231214,131700,70818871,710,710,710,710,0
20231214,131600,70818871,710,710,710,710,0
20231214,131500,70818871,710,710,710,710,0
20231214,131400,70818871,710,710,710,710,0
20231214,131300,70818871,710,710,710,710,0
20231214,131200,70818871,710,710,710,710,0
20231214,131100,70818871,710,710,710,710,0
20231214,131000,70818871,710,710,710,710,0
20231214,130900,70818871,710,710,710,710,0
20231214,130800,70818871,710,710,710,710,0
20231214,130700,70818871,710,710,710,710,0
20231214,130600,70818871,710,710,710,710,0
20231214,130500,70818871,710,705,710,705,639
20231214,130400,70368371,705,705,705,705,53
20231214,130300,70331006,705,705,705,705,50
20231214,130200,70295756,705,705,705,705,0
20231214,130100,70295756,705,705,705,705,160
20231214,130000,70182956,705,705,705,705,584
20231214,125900,69771236,705,705,705,705,361
20231214,125800,69516731,704,704,704,704,2
20231214,125700,69515323,704,704,704,704,13
20231214,125600,69506171,704,704,704,704,16
20231214,125500,69494907,704,704,705,704,1020
20231214,125400,68776820,704,704,704,704,0
20231214,125300,68776820,704,704,704,704,2
20231214,125200,68775412,704,704,704,704,13
20231214,125100,68766260,705,705,705,705,18
20231214,125000,68753570,705,705,705,704,1132
20231214,124900,67956216,710,709,710,709,357
20231214,124800,67702775,705,706,706,705,361
20231214,124700,67448070,704,704,704,704,0
20231214,124600,67448070,704,704,704,704,49
20231214,124500,67413574,709,709,709,709,1400
20231214,124400,66420974,709,709,709,709,0
20231214,124300,66420974,709,709,709,709,0
20231214,124200,66420974,709,709,709,709,7
20231214,124100,66416011,709,709,709,709,0
20231214,124000,66416011,709,709,709,709,0
20231214,123900,66416011,709,709,709,709,0
20231214,123800,66416011,709,709,709,709,1
20231214,123700,66415302,703,703,703,703,0
20231214,123600,66415302,703,706,706,703,11308
20231214,123500,58453820,710,710,710,710,0
20231214,123400,58453820,710,710,710,710,0
20231214,123300,58453820,710,710,710,710,0
20231214,123200,58453820,710,710,710,710,0
20231214,123100,58453820,710,710,710,710,0
20231214,123000,58453820,710,710,710,710,0
20231214,122900,58453820,710,710,710,710,0
20231214,122800,58453820,710,710,710,710,0
20231214,122700,58453820,710,710,710,710,0
20231214,122600,58453820,710,710,710,710,0
20231214,122500,58453820,710,710,710,710,0
20231214,122400,58453820,710,710,710,710,0
20231214,122300,58453820,710,710,710,710,0
20231214,122200,58453820,710,710,710,710,0
20231214,122100,58453820,710,710,710,710,0
20231214,122000,58453820,710,710,710,710,0
20231214,121900,58453820,710,710,710,710,0
20231214,121800,58453820,710,710,710,710,0
20231214,121700,58453820,710,710,710,710,0
20231214,121600,58453820,710,710,710,710,0
20231214,121500,58453820,710,710,710,710,0
20231214,121400,58453820,710,710,710,710,0
20231214,121300,58453820,710,710,710,710,0
20231214,121200,58453820,710,710,710,710,0
20231214,121100,58453820,710,710,710,710,0
20231214,121000,58453820,710,710,710,710,2
20231214,120900,58452400,708,708,708,708,3
20231214,120800,58450276,709,709,709,709,0
20231214,120700,58450276,709,709,709,709,0
20231214,120600,58450276,709,709,709,709,50
20231214,120500,58414826,709,709,709,709,0
20231214,120400,58414826,709,709,709,709,50
20231214,120300,58379376,709,709,709,709,0
20231214,120200,58379376,709,709,709,709,0
20231214,120100,58379376,709,709,709,709,1
20231214,120000,58378667,706,706,706,706,0
20231214,115900,58378667,706,706,706,706,0
20231214,115800,58378667,706,706,706,706,0
20231214,115700,58378667,706,706,706,706,100
20231214,115600,58308067,706,711,711,705,9759
20231214,115500,51417936,711,711,711,711,3
20231214,115400,51415803,711,711,711,711,187
20231214,115300,51282846,711,711,711,711,0
20231214,115200,51282846,711,711,711,711,216
20231214,115100,51129270,711,709,711,709,704
20231214,115000,50629450,709,709,709,709,0
20231214,114900,50629450,709,709,709,709,0
20231214,114800,50629450,709,709,709,709,0
20231214,114700,50629450,709,709,709,709,0
20231214,114600,50629450,709,709,709,709,0
20231214,114500,50629450,709,709,709,709,1001
20231214,114400,49919741,711,711,711,711,0
20231214,114300,49919741,711,711,711,711,0
20231214,114200,49919741,711,711,711,711,0
20231214,114100,49919741,711,711,711,711,43
20231214,114000,49889168,709,709,709,709,0
20231214,113900,49889168,709,709,709,709,0
20231214,113800,49889168,709,709,709,709,0
20231214,113700,49889168,709,709,709,709,0
20231214,113600,49889168,709,710,710,709,43
20231214,113500,49858639,710,710,710,710,0
20231214,113400,49858639,710,710,710,710,0
20231214,113300,49858639,710,710,710,710,790
20231214,113200,49297739,711,711,711,711,0
20231214,113100,49297739,711,711,711,711,0
20231214,113000,49297739,711,711,711,711,0
20231214,112900,49297739,711,711,711,711,0
20231214,112800,49297739,711,711,711,711,0
20231214,112700,49297739,711,711,711,711,2
20231214,112600,49296317,711,711,711,711,1
20231214,112500,49295606,711,711,711,711,0
20231214,112400,49295606,711,711,711,711,6
20231214,112300,49291340,710,710,710,710,0
20231214,112200,49291340,710,710,710,710,0
20231214,112100,49291340,710,710,710,710,0
20231214,112000,49291340,710,710,710,710,0
20231214,111900,49291340,710,710,710,710,0
20231214,111800,49291340,710,711,711,710,94
20231214,111700,49224555,711,711,711,711,0
20231214,111600,49224555,711,711,711,711,0
20231214,111500,49224555,711,711,711,711,0
20231214,111400,49224555,711,711,711,711,0
20231214,111300,49224555,711,711,711,711,0
20231214,111200,49224555,711,711,711,711,0
20231214,111100,49224555,711,711,711,711,0
20231214,111000,49224555,711,711,711,711,0
20231214,110900,49224555,711,711,711,711,0
20231214,110800,49224555,711,711,711,711,0
20231214,110700,49224555,711,711,711,711,3
20231214,110600,49222422,714,714,714,714,0
20231214,110500,49222422,714,714,714,714,0
20231214,110400,49222422,714,714,714,714,0
20231214,110300,49222422,714,714,714,714,1
20231214,110200,49221708,714,714,714,714,1
20231214,110100,49220994,711,711,711,711,0
20231214,110000,49220994,711,711,711,711,0
20231214,105900,49220994,711,711,711,711,50
20231214,105800,49185444,711,711,711,711,0
20231214,105700,49185444,711,711,711,711,1
20231214,105600,49184733,710,710,710,710,0
20231214,105500,49184733,710,710,710,710,0
20231214,105400,49184733,710,710,710,710,0
20231214,105300,49184733,710,710,710,710,0
20231214,105200,49184733,710,710,710,710,0
20231214,105100,49184733,710,710,710,710,4086
20231214,105000,46283673,710,710,710,710,0
20231214,104900,46283673,710,710,710,710,0
20231214,104800,46283673,710,710,710,710,0
20231214,104700,46283673,710,712,712,710,9185
20231214,104600,39755333,715,715,715,715,1
20231214,104500,39754618,712,712,712,712,3000
20231214,104400,37618618,716,715,716,715,2
20231214,104300,37617187,715,715,715,715,27
20231214,104200,37597882,715,715,715,715,0
20231214,104100,37597882,715,715,715,715,0
20231214,104000,37597882,715,715,715,715,3
20231214,103900,37595737,716,716,716,716,0
20231214,103800,37595737,716,716,716,716,0
20231214,103700,37595737,716,716,716,716,46
20231214,103600,37562801,716,716,716,716,0
20231214,103500,37562801,716,716,716,716,0
20231214,103400,37562801,716,716,716,716,22
20231214,103300,37547049,716,716,716,716,0
20231214,103200,37547049,716,716,716,716,0
20231214,103100,37547049,716,716,716,716,0
20231214,103000,37547049,716,716,716,716,0
20231214,102900,37547049,716,716,716,716,0
20231214,102800,37547049,716,716,716,716,0
20231214,102700,37547049,716,716,716,716,0
20231214,102600,37547049,716,716,716,716,0
20231214,102500,37547049,716,716,716,716,1
20231214,102400,37546333,716,716,716,716,0
20231214,102300,37546333,716,716,716,716,0
20231214,102200,37546333,716,716,716,716,1
20231214,102100,37545617,713,713,713,713,0
20231214,102000,37545617,713,713,713,713,6354
20231214,101900,33015215,717,717,717,717,0
20231214,101800,33015215,717,717,717,717,0
20231214,101700,33015215,717,717,717,717,0
20231214,101600,33015215,717,717,717,717,1
20231214,101500,33014498,713,713,713,713,0
20231214,101400,33014498,713,713,713,713,0
20231214,101300,33014498,713,715,715,713,6354
20231214,101200,28480649,717,717,717,717,0
20231214,101100,28480649,717,717,717,717,0
20231214,101000,28480649,717,717,717,717,200
20231214,100900,28337249,717,717,717,717,0
20231214,100800,28337249,717,717,717,717,1
20231214,100700,28336532,715,715,715,715,286
20231214,100600,28132042,715,715,715,715,0
20231214,100500,28132042,715,715,715,715,0
20231214,100400,28132042,715,715,715,715,3179
20231214,100300,25859057,720,720,720,720,0
20231214,100200,25859057,720,720,720,720,0
20231214,100100,25859057,720,720,720,720,0
20231214,100000,25859057,720,720,720,720,0
20231214,095900,25859057,720,720,720,720,0
20231214,095800,25859057,720,720,720,720,0
20231214,095700,25859057,720,720,720,720,0
20231214,095600,25859057,720,720,720,720,0
20231214,095500,25859057,720,720,720,720,1
20231214,095400,25858337,720,720,720,720,0
20231214,095300,25858337,720,720,720,720,1
20231214,095200,25857617,714,714,714,714,191
20231214,095100,25721243,718,718,718,718,0
20231214,095000,25721243,718,719,719,718,3973
20231214,094900,22868500,721,721,721,721,0
20231214,094800,22868500,721,721,721,721,4
20231214,094700,22865616,722,722,722,722,0
20231214,094600,22865616,722,722,722,722,0
20231214,094500,22865616,722,722,722,722,3397
20231214,094400,20412982,722,721,722,721,8960
20231214,094300,13944946,722,722,722,722,0
20231214,094200,13944946,722,722,722,722,0
20231214,094100,13944946,722,722,722,722,0
20231214,094000,13944946,722,722,722,722,0
20231214,093900,13944946,722,720,722,720,2640
20231214,093800,12042858,721,721,721,721,1
20231214,093700,12042137,721,720,721,720,11
20231214,093600,12034207,719,719,719,719,0
20231214,093500,12034207,719,719,719,719,1
20231214,093400,12033488,721,721,721,721,1
20231214,093300,12032767,722,722,722,722,20
20231214,093200,12018327,722,722,722,722,0
20231214,093100,12018327,722,722,722,722,0
20231214,093000,12018327,722,722,722,722,0
20231214,092900,12018327,722,722,722,722,0
20231214,092800,12018327,722,722,722,722,0
20231214,092700,12018327,722,722,722,722,0
20231214,092600,12018327,722,722,722,722,0
20231214,092500,12018327,722,722,722,722,0
20231214,092400,12018327,722,722,722,722,0
20231214,092300,12018327,722,721,722,718,117
20231214,092200,11934017,721,719,721,719,1000
20231214,092100,11213032,721,721,721,721,0
20231214,092000,11213032,721,721,721,721,50
20231214,091900,11176982,721,718,721,718,60
20231214,091800,11133752,718,718,718,718,622
20231214,091700,10687156,717,717,720,717,3008
20231214,091600,8530417,720,719,720,719,3681
20231214,091500,5883728,719,719,719,719,279
20231214,091400,5683127,722,722,722,722,72
20231214,091300,5631143,722,719,722,719,223
20231214,091200,5470290,719,719,719,719,25
20231214,091100,5452315,722,720,722,720,100
20231214,091000,5380225,722,720,722,720,1000
20231214,090900,4658525,722,724,724,722,13
20231214,090800,4649127,716,717,717,716,1000
20231214,090700,3932606,724,718,724,717,1012
20231214,090600,3206706,727,727,727,727,0
20231214,090500,3206706,727,727,727,727,2
20231214,090400,3205252,731,731,731,731,0
20231214,090300,3205252,731,731,731,731,0
20231214,090200,3205252,731,731,731,731,0
20231214,090100,3205252,731,714,731,714,4116
20231214,090000,203770,710,710,710,710,287