stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191800,239637055,450,450,450,450,1813
20231227,191700,239637055,450,450,450,450,0
20231227,191600,239637055,450,450,450,450,0
20231227,191500,239637055,450,450,450,450,0
20231227,191400,239637055,450,450,450,450,0
20231227,191300,239637055,450,450,450,450,0
20231227,191200,239637055,450,450,450,450,0
20231227,191100,239637055,450,450,450,450,0
20231227,191000,239637055,450,450,450,450,0
20231227,190900,239637055,450,450,450,450,0
20231227,190800,239637055,450,450,450,450,0
20231227,190700,239637055,450,450,450,450,0
20231227,190600,239637055,450,450,450,450,0
20231227,190500,239637055,450,450,450,450,0
20231227,190400,239637055,450,450,450,450,0
20231227,190300,239637055,450,450,450,450,0
20231227,190200,239637055,450,450,450,450,0
20231227,190100,239637055,450,450,450,450,0
20231227,190000,239637055,450,450,450,450,0
20231227,185900,239637055,450,450,450,450,0
20231227,185800,239637055,450,450,450,450,0
20231227,185700,239637055,450,450,450,450,0
20231227,185600,239637055,450,450,450,450,0
20231227,185500,239637055,450,450,450,450,0
20231227,185400,239637055,450,450,450,450,0
20231227,185300,239637055,450,450,450,450,0
20231227,185200,239637055,450,450,450,450,0
20231227,185100,239637055,450,450,450,450,0
20231227,185000,239637055,450,450,450,450,0
20231227,184900,239637055,450,450,450,450,0
20231227,184800,239637055,450,450,450,450,1813
20231227,184700,239637055,450,450,450,450,0
20231227,184600,239637055,450,450,450,450,0
20231227,184500,239637055,450,450,450,450,0
20231227,184400,239637055,450,450,450,450,0
20231227,184300,239637055,450,450,450,450,0
20231227,184200,239637055,450,450,450,450,0
20231227,184100,239637055,450,450,450,450,0
20231227,184000,239637055,450,450,450,450,0
20231227,183900,239637055,450,450,450,450,0
20231227,183800,239637055,450,450,450,450,0
20231227,183700,239637055,450,450,450,450,0
20231227,183600,239637055,450,450,450,450,0
20231227,183500,239637055,450,450,450,450,0
20231227,183400,239637055,450,450,450,450,0
20231227,183300,239637055,450,450,450,450,0
20231227,183200,239637055,450,450,450,450,0
20231227,183100,239637055,450,450,450,450,0
20231227,183000,239637055,450,450,450,450,0
20231227,182900,239637055,450,450,450,450,0
20231227,182800,239637055,450,450,450,450,0
20231227,182700,239637055,450,450,450,450,0
20231227,182600,239637055,450,450,450,450,0
20231227,182500,239637055,450,450,450,450,0
20231227,182400,239637055,450,450,450,450,0
20231227,182300,239637055,450,450,450,450,0
20231227,182200,239637055,450,450,450,450,0
20231227,182100,239637055,450,450,450,450,0
20231227,182000,239637055,450,450,450,450,0
20231227,181900,239637055,450,450,450,450,0
20231227,181800,239637055,450,450,450,450,1813
20231227,181700,239637055,450,450,450,450,0
20231227,181600,239637055,450,450,450,450,0
20231227,181500,239637055,450,450,450,450,0
20231227,181400,239637055,450,450,450,450,0
20231227,181300,239637055,450,450,450,450,0
20231227,181200,239637055,450,450,450,450,0
20231227,181100,239637055,450,450,450,450,0
20231227,181000,239637055,450,450,450,450,0
20231227,180900,239637055,450,450,450,450,0
20231227,180800,239637055,450,450,450,450,0
20231227,180700,239637055,450,450,450,450,0
20231227,180600,239637055,450,450,450,450,0
20231227,180500,239637055,450,450,450,450,0
20231227,180400,239637055,450,450,450,450,0
20231227,180300,239637055,450,450,450,450,0
20231227,180200,239637055,450,450,450,450,0
20231227,180100,239637055,450,450,450,450,0
20231227,180000,239637055,450,450,450,450,0
20231227,175900,239637055,450,450,450,450,0
20231227,175800,239637055,450,450,450,450,0
20231227,175700,239637055,450,450,450,450,0
20231227,175600,239637055,450,450,450,450,0
20231227,175500,239637055,450,450,450,450,0
20231227,175400,239637055,450,450,450,450,0
20231227,175300,239637055,450,450,450,450,0
20231227,175200,239637055,450,450,450,450,0
20231227,175100,239637055,450,450,450,450,0
20231227,175000,239637055,450,450,450,450,0
20231227,174900,239637055,450,450,450,450,0
20231227,174800,239637055,450,450,450,450,1813
20231227,174700,239637055,450,450,450,450,0
20231227,174600,239637055,450,450,450,450,0
20231227,174500,239637055,450,450,450,450,0
20231227,174400,239637055,450,450,450,450,0
20231227,174300,239637055,450,450,450,450,0
20231227,174200,239637055,450,450,450,450,0
20231227,174100,239637055,450,450,450,450,0
20231227,174000,239637055,450,450,450,450,0
20231227,173900,239637055,450,450,450,450,0
20231227,173800,239637055,450,450,450,450,0
20231227,173700,239637055,450,450,450,450,0
20231227,173600,239637055,450,450,450,450,0
20231227,173500,239637055,450,450,450,450,0
20231227,173400,239637055,450,450,450,450,0
20231227,173300,239637055,450,450,450,450,0
20231227,173200,239637055,450,450,450,450,0
20231227,173100,239637055,450,450,450,450,0
20231227,173000,239637055,450,450,450,450,0
20231227,172900,239637055,450,450,450,450,0
20231227,172800,239637055,450,450,450,450,0
20231227,172700,239637055,450,450,450,450,0
20231227,172600,239637055,450,450,450,450,0
20231227,172500,239637055,450,450,450,450,0
20231227,172400,239637055,450,450,450,450,0
20231227,172300,239637055,450,450,450,450,0
20231227,172200,239637055,450,450,450,450,0
20231227,172100,239637055,450,450,450,450,0
20231227,172000,239637055,450,450,450,450,0
20231227,171900,239637055,450,450,450,450,0
20231227,171800,239637055,450,450,450,450,1813
20231227,171700,239637055,450,450,450,450,0
20231227,171600,239637055,450,450,450,450,0
20231227,171500,239637055,450,450,450,450,0
20231227,171400,239637055,450,450,450,450,0
20231227,171300,239637055,450,450,450,450,0
20231227,171200,239637055,450,450,450,450,0
20231227,171100,239637055,450,450,450,450,0
20231227,171000,239637055,450,450,450,450,0
20231227,170900,239637055,450,450,450,450,0
20231227,170800,239637055,450,450,450,450,0
20231227,170700,239637055,450,450,450,450,0
20231227,170600,239637055,450,450,450,450,0
20231227,170500,239637055,450,450,450,450,0
20231227,170400,239637055,450,450,450,450,0
20231227,170300,239637055,450,450,450,450,0
20231227,170200,239637055,450,450,450,450,0
20231227,170100,239637055,450,450,450,450,0
20231227,170000,239637055,450,450,450,450,0
20231227,165900,239637055,450,450,450,450,0
20231227,165800,239637055,450,450,450,450,0
20231227,165700,239637055,450,450,450,450,0
20231227,165600,239637055,450,450,450,450,0
20231227,165500,239637055,450,450,450,450,0
20231227,165400,239637055,450,450,450,450,0
20231227,165300,239637055,450,450,450,450,0
20231227,165200,239637055,450,450,450,450,0
20231227,165100,239637055,450,450,450,450,0
20231227,165000,239637055,450,450,450,450,0
20231227,164900,239637055,450,450,450,450,0
20231227,164800,239637055,450,450,450,450,1813
20231227,164700,239637055,450,450,450,450,0
20231227,164600,239637055,450,450,450,450,0
20231227,164500,239637055,450,450,450,450,0
20231227,164400,239637055,450,450,450,450,0
20231227,164300,239637055,450,450,450,450,0
20231227,164200,239637055,450,450,450,450,0
20231227,164100,239637055,450,450,450,450,0
20231227,164000,239637055,450,450,450,450,0
20231227,163900,239637055,450,450,450,450,0
20231227,163800,239637055,450,450,450,450,0
20231227,163700,239637055,450,450,450,450,0
20231227,163600,239637055,450,450,450,450,0
20231227,163500,239637055,450,450,450,450,0
20231227,163400,239637055,450,450,450,450,0
20231227,163300,239637055,450,450,450,450,0
20231227,163200,239637055,450,450,450,450,0
20231227,163100,239637055,450,450,450,450,0
20231227,163000,239637055,450,450,450,450,0
20231227,162900,239637055,450,450,450,450,0
20231227,162800,239637055,450,450,450,450,0
20231227,162700,239637055,450,450,450,450,0
20231227,162600,239637055,450,450,450,450,0
20231227,162500,239637055,450,450,450,450,0
20231227,162400,239637055,450,450,450,450,0
20231227,162300,239637055,450,450,450,450,0
20231227,162200,239637055,450,450,450,450,0
20231227,162100,239637055,450,450,450,450,0
20231227,162000,239637055,450,450,450,450,0
20231227,161900,239637055,450,450,450,450,0
20231227,161800,239637055,450,450,450,450,1813
20231227,161700,239637055,450,450,450,450,0
20231227,161600,239637055,450,450,450,450,0
20231227,161500,239637055,450,450,450,450,0
20231227,161400,239637055,450,450,450,450,0
20231227,161300,239637055,450,450,450,450,0
20231227,161200,239637055,450,450,450,450,0
20231227,161100,239637055,450,450,450,450,0
20231227,161000,239637055,450,450,450,450,0
20231227,160900,239637055,450,450,450,450,0
20231227,160800,239637055,450,450,450,450,0
20231227,160700,239637055,450,450,450,450,0
20231227,160600,239637055,450,450,450,450,0
20231227,160500,239637055,450,450,450,450,0
20231227,160400,239637055,450,450,450,450,0
20231227,160300,239637055,450,450,450,450,0
20231227,160200,239637055,450,450,450,450,0
20231227,160100,239637055,450,450,450,450,0
20231227,160000,239637055,450,450,450,450,0
20231227,155900,239637055,450,450,450,450,0
20231227,155800,239637055,450,450,450,450,0
20231227,155700,239637055,450,450,450,450,0
20231227,155600,239637055,450,450,450,450,0
20231227,155500,239637055,450,450,450,450,0
20231227,155400,239637055,450,450,450,450,0
20231227,155300,239637055,450,450,450,450,0
20231227,155200,239637055,450,450,450,450,0
20231227,155100,239637055,450,450,450,450,0
20231227,155000,239637055,450,450,450,450,0
20231227,154900,239637055,450,450,450,450,0
20231227,154800,239637055,450,450,450,450,1813
20231227,154700,239637055,450,450,450,450,0
20231227,154600,239637055,450,450,450,450,0
20231227,154500,239637055,450,450,450,450,0
20231227,154400,239637055,450,450,450,450,0
20231227,154300,239637055,450,450,450,450,0
20231227,154200,239637055,450,450,450,450,0
20231227,154100,239637055,450,450,450,450,0
20231227,154000,239637055,450,450,450,450,0
20231227,153900,239637055,450,450,450,450,0
20231227,153800,239637055,450,450,450,450,0
20231227,153700,239637055,450,450,450,450,0
20231227,153600,239637055,450,450,450,450,0
20231227,153500,239637055,450,450,450,450,0
20231227,153400,239637055,450,450,450,450,0
20231227,153300,239637055,450,450,450,450,0
20231227,153200,239637055,450,450,450,450,0
20231227,153100,239637055,450,450,450,450,0
20231227,153000,239637055,450,450,450,450,1813
20231227,152900,238821205,450,450,450,450,0
20231227,152800,238821205,450,450,450,450,0
20231227,152700,238821205,450,450,450,450,0
20231227,152600,238821205,450,450,450,450,0
20231227,152500,238821205,450,450,450,450,0
20231227,152400,238821205,450,450,450,450,0
20231227,152300,238821205,450,450,450,450,0
20231227,152200,238821205,450,450,450,450,0
20231227,152100,238821205,450,450,450,450,0
20231227,152000,238821205,450,450,450,450,0
20231227,151900,238821205,450,450,450,450,875
20231227,151800,238427455,450,449,450,449,3250
20231227,151700,236968200,450,450,450,450,0
20231227,151600,236968200,450,450,450,450,200
20231227,151500,236878200,450,449,450,449,667
20231227,151400,236578550,450,449,450,449,7847
20231227,151300,233055175,449,449,449,449,146
20231227,151200,232989621,449,448,449,448,5362
20231227,151100,230587428,448,448,448,448,4260
20231227,151000,228678948,448,448,448,448,0
20231227,150900,228678948,448,448,448,448,4
20231227,150800,228677156,446,447,447,446,4746
20231227,150700,226560437,447,447,447,447,10387
20231227,150600,221917448,448,448,448,447,1516
20231227,150500,221239780,448,448,448,448,111
20231227,150400,221190052,448,448,448,448,17
20231227,150300,221182436,448,448,448,448,539
20231227,150200,220940964,448,448,448,448,2028
20231227,150100,220032420,447,447,447,447,835
20231227,150000,219659175,447,447,447,447,0
20231227,145900,219659175,447,447,447,447,1
20231227,145800,219658728,447,447,447,447,4214
20231227,145700,217775070,448,448,448,448,0
20231227,145600,217775070,448,448,448,447,433
20231227,145500,217581097,448,448,448,448,23
20231227,145400,217570793,448,448,448,448,33
20231227,145300,217556009,447,447,447,447,0
20231227,145200,217556009,447,447,447,447,798
20231227,145100,217199303,448,448,448,448,0
20231227,145000,217199303,448,448,448,448,3
20231227,144900,217197959,448,448,448,448,0
20231227,144800,217197959,448,448,448,448,1
20231227,144700,217197511,448,448,448,448,3000
20231227,144600,215853511,448,448,448,448,3382
20231227,144500,214338375,448,448,448,448,2
20231227,144400,214337479,447,447,447,447,33
20231227,144300,214322728,448,448,448,448,32
20231227,144200,214308392,447,447,447,447,0
20231227,144100,214308392,447,447,447,447,1
20231227,144000,214307945,448,447,448,447,533
20231227,143900,214069661,447,447,447,447,0
20231227,143800,214069661,447,447,447,447,600
20231227,143700,213801461,448,448,448,448,0
20231227,143600,213801461,448,448,448,448,45
20231227,143500,213781301,448,448,448,448,1
20231227,143400,213780853,448,448,448,448,446
20231227,143300,213581045,448,448,448,448,0
20231227,143200,213581045,448,448,448,448,1
20231227,143100,213580597,448,447,448,447,162
20231227,143000,213508070,447,447,447,447,7
20231227,142900,213504941,448,448,448,448,6
20231227,142800,213502253,448,449,449,448,163
20231227,142700,213429211,449,449,449,449,9127
20231227,142600,209331188,449,448,449,448,471
20231227,142500,209120161,447,448,448,447,114
20231227,142400,209069090,448,448,448,448,62
20231227,142300,209041314,448,448,448,448,147
20231227,142200,208975458,448,448,448,448,18
20231227,142100,208967394,447,447,447,447,2000
20231227,142000,208073394,447,448,448,447,7022
20231227,141900,204934540,448,448,448,448,45
20231227,141800,204914380,447,448,448,445,2933
20231227,141700,203606260,448,446,448,446,4616
20231227,141600,201543170,446,445,446,445,73
20231227,141500,201510613,446,446,446,446,19
20231227,141400,201502139,446,446,446,445,66
20231227,141300,201472704,446,446,446,446,0
20231227,141200,201472704,446,446,446,446,208
20231227,141100,201379936,446,447,447,446,5
20231227,141000,201377705,447,447,447,447,200
20231227,140900,201288305,447,447,447,447,0
20231227,140800,201288305,447,447,447,447,0
20231227,140700,201288305,447,447,447,447,1
20231227,140600,201287858,446,446,446,446,0
20231227,140500,201287858,446,446,446,446,300
20231227,140400,201154058,447,447,447,447,0
20231227,140300,201154058,447,447,447,447,1
20231227,140200,201153611,447,447,447,447,0
20231227,140100,201153611,447,447,447,447,18
20231227,140000,201145565,447,446,447,446,5952
20231227,135900,198490964,446,446,446,446,0
20231227,135800,198490964,446,447,447,446,1365
20231227,135700,197882136,447,447,447,447,1
20231227,135600,197881689,446,447,447,446,316
20231227,135500,197740438,447,447,447,447,0
20231227,135400,197740438,447,447,447,447,600
20231227,135300,197472238,447,447,447,447,100
20231227,135200,197427538,447,447,447,447,10
20231227,135100,197423068,446,446,446,446,0
20231227,135000,197423068,446,446,446,446,0
20231227,134900,197423068,446,446,446,446,30
20231227,134800,197409688,447,447,447,447,1
20231227,134700,197409241,447,448,448,447,228
20231227,134600,197307322,447,447,447,447,2
20231227,134500,197306428,448,447,448,447,317
20231227,134400,197164726,447,447,447,447,0
20231227,134300,197164726,447,447,447,447,0
20231227,134200,197164726,447,447,447,447,0
20231227,134100,197164726,447,447,447,447,1100
20231227,134000,196673026,447,447,447,447,0
20231227,133900,196673026,447,448,448,447,14
20231227,133800,196666756,448,448,448,448,0
20231227,133700,196666756,448,448,448,448,0
20231227,133600,196666756,448,447,448,447,1304
20231227,133500,196082581,447,447,447,447,0
20231227,133400,196082581,447,447,447,447,1
20231227,133300,196082134,446,446,446,446,26
20231227,133200,196070538,446,447,447,446,3164
20231227,133100,194659374,446,446,446,446,0
20231227,133000,194659374,446,448,448,446,9
20231227,132900,194655349,448,448,448,448,560
20231227,132800,194404469,448,448,448,448,1
20231227,132700,194404021,446,446,446,446,0
20231227,132600,194404021,446,448,448,446,1239
20231227,132500,193851398,448,448,448,448,0
20231227,132400,193851398,448,448,448,448,0
20231227,132300,193851398,448,448,448,448,0
20231227,132200,193851398,448,448,448,448,0
20231227,132100,193851398,448,448,448,448,100
20231227,132000,193806598,447,447,447,447,0
20231227,131900,193806598,447,447,447,447,331
20231227,131800,193658641,447,447,447,447,1499
20231227,131700,192988588,447,447,447,447,4550
20231227,131600,190954738,448,448,448,448,459
20231227,131500,190749106,449,449,449,449,0
20231227,131400,190749106,449,448,449,448,1203
20231227,131300,190210159,448,448,449,448,11
20231227,131200,190205223,448,448,448,448,2580
20231227,131100,189049383,448,448,448,448,1
20231227,131000,189048935,448,448,448,448,7
20231227,130900,189045799,449,449,449,449,1396
20231227,130800,188418995,449,449,449,449,2
20231227,130700,188418097,449,449,449,449,2
20231227,130600,188417199,448,448,448,448,5
20231227,130500,188414959,448,448,448,448,2
20231227,130400,188414063,449,449,449,449,4
20231227,130300,188412267,448,449,449,448,1051
20231227,130200,187941368,449,449,449,449,231
20231227,130100,187837649,449,449,449,449,1
20231227,130000,187837200,448,449,449,448,2618
20231227,125900,186664323,449,449,449,449,40
20231227,125800,186646363,449,449,449,449,2
20231227,125700,186645465,449,449,449,449,0
20231227,125600,186645465,449,449,449,449,0
20231227,125500,186645465,449,448,449,448,9
20231227,125400,186641432,448,448,448,448,10
20231227,125300,186636952,448,448,448,448,1
20231227,125200,186636504,449,449,449,449,0
20231227,125100,186636504,449,449,449,449,0
20231227,125000,186636504,449,449,449,449,672
20231227,124900,186334776,449,449,449,449,1000
20231227,124800,185885776,449,449,449,449,1
20231227,124700,185885327,448,448,448,448,0
20231227,124600,185885327,448,448,448,448,1
20231227,124500,185884879,450,450,450,450,0
20231227,124400,185884879,450,450,450,450,5
20231227,124300,185882629,450,450,450,450,666
20231227,124200,185582929,450,449,450,449,1782
20231227,124100,184782810,448,449,449,448,3262
20231227,124000,183318934,449,449,449,449,525
20231227,123900,183083209,449,449,449,448,3426
20231227,123800,181547617,449,449,449,449,178
20231227,123700,181467695,450,449,450,449,4
20231227,123600,181465897,449,448,449,448,596
20231227,123500,181198302,450,450,450,450,0
20231227,123400,181198302,450,450,450,450,0
20231227,123300,181198302,450,450,450,450,0
20231227,123200,181198302,450,450,450,450,987
20231227,123100,180754152,450,450,450,450,0
20231227,123000,180754152,450,450,450,450,0
20231227,122900,180754152,450,450,450,450,1275
20231227,122800,180180402,450,450,450,450,52
20231227,122700,180157002,449,449,449,449,15759
20231227,122600,173081211,449,449,449,449,1000
20231227,122500,172632211,449,449,449,449,0
20231227,122400,172632211,449,449,449,449,180
20231227,122300,172551391,449,448,449,447,4089
20231227,122200,170720448,447,447,447,447,0
20231227,122100,170720448,447,447,447,447,46
20231227,122000,170699886,447,447,447,447,1001
20231227,121900,170252439,448,448,448,448,100
20231227,121800,170207639,448,448,448,448,0
20231227,121700,170207639,448,448,448,448,40
20231227,121600,170189719,449,448,449,448,33
20231227,121500,170174923,448,448,448,448,300
20231227,121400,170040523,448,448,448,448,1020
20231227,121300,169583563,448,448,448,448,0
20231227,121200,169583563,448,448,448,448,0
20231227,121100,169583563,448,448,448,448,0
20231227,121000,169583563,448,448,448,448,639
20231227,120900,169297291,448,448,448,448,0
20231227,120800,169297291,448,448,448,448,2242
20231227,120700,168292875,448,449,449,448,2007
20231227,120600,167393738,448,448,448,448,0
20231227,120500,167393738,448,448,448,448,3959
20231227,120400,165620106,449,449,449,449,0
20231227,120300,165620106,449,449,449,449,100
20231227,120200,165575206,448,448,448,448,700
20231227,120100,165261606,448,448,448,448,200
20231227,120000,165172006,449,449,449,449,300
20231227,115900,165037306,449,449,449,449,1
20231227,115800,165036857,449,449,449,449,0
20231227,115700,165036857,449,449,449,449,50
20231227,115600,165014407,448,448,448,448,27
20231227,115500,165002311,448,448,449,448,3
20231227,115400,165000966,449,449,449,449,10
20231227,115300,164996476,449,449,449,449,1
20231227,115200,164996027,448,448,448,448,31
20231227,115100,164982139,448,448,448,448,0
20231227,115000,164982139,448,449,449,448,5
20231227,114900,164979898,449,449,449,449,0
20231227,114800,164979898,449,449,449,449,0
20231227,114700,164979898,449,449,449,449,0
20231227,114600,164979898,449,449,449,449,21
20231227,114500,164970469,449,449,449,449,3
20231227,114400,164969122,448,448,448,448,0
20231227,114300,164969122,448,448,448,448,0
20231227,114200,164969122,448,449,449,448,31
20231227,114100,164955213,449,449,449,449,100
20231227,114000,164910313,449,449,449,449,50
20231227,113900,164887863,449,449,449,449,200
20231227,113800,164798063,449,449,449,449,0
20231227,113700,164798063,449,449,449,449,28
20231227,113600,164785491,449,449,449,449,100
20231227,113500,164740591,449,449,449,449,155
20231227,113400,164670996,449,449,449,449,10
20231227,113300,164666506,449,448,449,448,916
20231227,113200,164256137,448,448,448,448,4
20231227,113100,164254345,448,448,448,448,200
20231227,113000,164164745,448,448,448,448,0
20231227,112900,164164745,448,448,448,448,17
20231227,112800,164157129,448,448,448,448,1
20231227,112700,164156681,448,449,449,448,5
20231227,112600,164154439,449,448,449,448,1766
20231227,112500,163361770,448,448,448,448,1
20231227,112400,163361322,447,447,447,447,1500
20231227,112300,162690822,448,448,448,448,6561
20231227,112200,159751494,448,448,448,448,0
20231227,112100,159751494,448,448,448,448,0
20231227,112000,159751494,448,448,448,448,10
20231227,111900,159747014,448,448,448,448,0
20231227,111800,159747014,448,448,448,448,27
20231227,111700,159734918,448,448,448,448,72
20231227,111600,159702662,447,447,447,447,17
20231227,111500,159695063,448,448,448,448,0
20231227,111400,159695063,448,447,448,447,2
20231227,111300,159694168,448,448,448,448,0
20231227,111200,159694168,448,447,448,447,6
20231227,111100,159691481,448,448,448,448,0
20231227,111000,159691481,448,447,448,447,23
20231227,110900,159681195,448,448,448,448,0
20231227,110800,159681195,448,448,448,448,0
20231227,110700,159681195,448,448,448,448,6
20231227,110600,159678507,448,448,448,448,546
20231227,110500,159433899,449,449,449,449,1
20231227,110400,159433450,449,449,449,449,13
20231227,110300,159427613,449,449,449,448,1069
20231227,110200,158948179,449,449,449,449,1
20231227,110100,158947730,448,448,448,448,2053
20231227,110000,158027986,448,447,448,447,835
20231227,105900,157654516,448,448,448,448,2
20231227,105800,157653620,447,448,448,447,578
20231227,105700,157394743,448,448,448,448,0
20231227,105600,157394743,448,448,448,448,0
20231227,105500,157394743,448,448,448,448,0
20231227,105400,157394743,448,448,448,448,0
20231227,105300,157394743,448,448,448,448,801
20231227,105200,157035895,448,448,448,448,175
20231227,105100,156957495,448,448,448,447,2152
20231227,105000,155993484,449,449,449,449,56
20231227,104900,155968340,449,449,449,449,0
20231227,104800,155968340,449,449,449,449,0
20231227,104700,155968340,449,449,449,449,0
20231227,104600,155968340,449,449,449,449,0
20231227,104500,155968340,449,449,449,449,0
20231227,104400,155968340,449,449,449,449,2
20231227,104300,155967442,449,449,449,449,9507
20231227,104200,151698799,448,448,448,448,1210
20231227,104100,151156719,448,448,448,448,5001
20231227,104000,148916271,448,448,448,448,67
20231227,103900,148886255,447,447,447,447,1267
20231227,103800,148319906,447,447,447,447,211
20231227,103700,148225589,447,447,447,447,1443
20231227,103600,147580568,447,447,447,447,1347
20231227,103500,146978459,447,446,447,446,906
20231227,103400,146574382,446,445,446,445,7
20231227,103300,146571261,445,446,446,445,51
20231227,103200,146548523,445,445,445,445,3
20231227,103100,146547188,445,445,445,445,2
20231227,103000,146546298,445,445,445,445,512
20231227,102900,146318458,446,446,446,445,10230
20231227,102800,141756916,447,447,447,447,3
20231227,102700,141755575,447,447,448,447,1453
20231227,102600,141106082,447,447,447,447,500
20231227,102500,140882582,448,448,448,448,103
20231227,102400,140836438,448,448,448,448,2006
20231227,102300,139937750,447,448,448,447,11
20231227,102200,139932824,448,446,448,446,5161
20231227,102100,137625859,446,445,446,445,4308
20231227,102000,135707056,443,443,443,443,901
20231227,101900,135307913,445,443,445,443,5879
20231227,101800,132698728,443,443,443,441,32005
20231227,101700,118567927,443,443,443,443,1000
20231227,101600,118124927,443,443,444,443,802
20231227,101500,117769289,443,444,444,443,251
20231227,101400,117657976,444,444,444,442,11001
20231227,101300,112775860,444,444,444,444,4
20231227,101200,112774084,445,445,445,445,4429
20231227,101100,110803179,444,445,445,444,2
20231227,101000,110802290,445,445,445,445,1
20231227,100900,110801845,445,445,445,444,577
20231227,100800,110545650,444,445,445,444,2710
20231227,100700,109342409,445,445,445,445,3537
20231227,100600,107768444,446,444,446,444,854
20231227,100500,107389168,444,444,444,444,0
20231227,100400,107389168,444,445,445,444,1301
20231227,100300,106810524,445,445,445,445,2
20231227,100200,106809634,445,445,445,445,1699
20231227,100100,106053579,446,446,446,446,2
20231227,100000,106052687,446,445,446,445,3234
20231227,095900,104611324,444,444,444,444,2123
20231227,095800,103668712,444,444,444,444,5101
20231227,095700,101403868,442,443,444,442,18594
20231227,095600,93168207,443,444,444,442,2190
20231227,095500,92198518,444,445,445,443,6861
20231227,095400,89155270,445,445,445,445,761
20231227,095300,88816625,445,444,445,444,247
20231227,095200,88706746,444,444,444,443,710
20231227,095100,88391508,444,444,444,444,14
20231227,095000,88385292,444,444,444,444,120
20231227,094900,88332012,444,444,444,444,3803
20231227,094800,86643480,445,445,445,445,20
20231227,094700,86634580,445,445,445,445,101
20231227,094600,86589635,445,444,445,444,4298
20231227,094500,84677125,445,445,445,444,15169
20231227,094400,77926940,445,446,446,445,2077
20231227,094300,77002658,446,445,446,444,5159
20231227,094200,74707893,445,444,445,444,1268
20231227,094100,74144839,445,445,445,445,25
20231227,094000,74133714,445,445,445,445,41
20231227,093900,74115469,445,445,445,445,436
20231227,093800,73921449,445,445,445,444,1819
20231227,093700,73111995,445,444,445,444,2117
20231227,093600,72171222,444,443,444,443,697
20231227,093500,71862450,443,443,443,442,2336
20231227,093400,70828624,443,444,444,443,493
20231227,093300,70610075,444,443,444,442,1012
20231227,093200,70162348,444,446,446,443,396
20231227,093100,69986269,446,444,446,443,4406
20231227,093000,68029756,444,444,444,443,6009
20231227,092900,65367658,444,444,445,444,979
20231227,092800,64932760,445,446,446,445,1177
20231227,092700,64408694,446,446,446,446,73
20231227,092600,64376136,446,445,447,445,25197
20231227,092500,53139769,445,446,446,445,8132
20231227,092400,49513399,446,447,447,445,12562
20231227,092300,43913182,445,446,446,445,11121
20231227,092200,38964207,446,447,447,446,6621
20231227,092100,36009622,447,447,447,447,3
20231227,092000,36008281,448,448,448,447,1002
20231227,091900,35560385,448,447,448,447,105
20231227,091800,35513349,449,447,449,447,6130
20231227,091700,32772589,448,449,449,448,105
20231227,091600,32725548,449,447,449,447,9721
20231227,091500,28378852,447,447,447,446,211
20231227,091400,28284603,447,447,447,446,490
20231227,091300,28065574,447,450,450,447,3353
20231227,091200,26565861,450,449,450,449,156
20231227,091100,26495815,449,450,450,449,5496
20231227,091000,24024224,450,450,450,449,345
20231227,090900,23868979,450,449,450,448,3982
20231227,090800,22077981,449,449,450,449,778
20231227,090700,21728562,450,452,452,449,7032
20231227,090600,18571150,450,451,452,450,12078
20231227,090500,13135996,449,449,453,449,9681
20231227,090400,8781654,449,447,449,447,12247
20231227,090300,3307241,447,447,447,446,3478
20231227,090200,1752742,446,447,447,446,1070
20231227,090100,1274515,447,446,447,446,647
20231227,090000,985326,447,442,447,442,2227