stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183700,89678716,599,599,599,599,6048
20231215,183600,89678716,599,599,599,599,0
20231215,183500,89678716,599,599,599,599,0
20231215,183400,89678716,599,599,599,599,0
20231215,183300,89678716,599,599,599,599,0
20231215,183200,89678716,599,599,599,599,0
20231215,183100,89678716,599,599,599,599,0
20231215,183000,89678716,599,599,599,599,0
20231215,182900,89678716,599,599,599,599,0
20231215,182800,89678716,599,599,599,599,0
20231215,182700,89678716,599,599,599,599,0
20231215,182600,89678716,599,599,599,599,0
20231215,182500,89678716,599,599,599,599,0
20231215,182400,89678716,599,599,599,599,0
20231215,182300,89678716,599,599,599,599,0
20231215,182200,89678716,599,599,599,599,0
20231215,182100,89678716,599,599,599,599,0
20231215,182000,89678716,599,599,599,599,0
20231215,181900,89678716,599,599,599,599,0
20231215,181800,89678716,599,599,599,599,0
20231215,181700,89678716,599,599,599,599,0
20231215,181600,89678716,599,599,599,599,0
20231215,181500,89678716,599,599,599,599,0
20231215,181400,89678716,599,599,599,599,0
20231215,181300,89678716,599,599,599,599,0
20231215,181200,89678716,599,599,599,599,0
20231215,181100,89678716,599,599,599,599,0
20231215,181000,89678716,599,599,599,599,0
20231215,180900,89678716,599,599,599,599,0
20231215,180800,89678716,599,599,599,599,0
20231215,180700,89678716,599,599,599,599,6048
20231215,180600,89678716,599,599,599,599,0
20231215,180500,89678716,599,599,599,599,0
20231215,180400,89678716,599,599,599,599,0
20231215,180300,89678716,599,599,599,599,0
20231215,180200,89678716,599,599,599,599,0
20231215,180100,89678716,599,599,599,599,0
20231215,180000,89678716,599,599,599,599,0
20231215,175900,89678716,599,599,599,599,0
20231215,175800,89678716,599,599,599,599,0
20231215,175700,89678716,599,599,599,599,0
20231215,175600,89678716,599,599,599,599,0
20231215,175500,89678716,599,599,599,599,0
20231215,175400,89678716,599,599,599,599,0
20231215,175300,89678716,599,599,599,599,0
20231215,175200,89678716,599,599,599,599,0
20231215,175100,89678716,599,599,599,599,0
20231215,175000,89678716,599,599,599,599,0
20231215,174900,89678716,599,599,599,599,0
20231215,174800,89678716,599,599,599,599,0
20231215,174700,89678716,599,599,599,599,0
20231215,174600,89678716,599,599,599,599,0
20231215,174500,89678716,599,599,599,599,0
20231215,174400,89678716,599,599,599,599,0
20231215,174300,89678716,599,599,599,599,0
20231215,174200,89678716,599,599,599,599,0
20231215,174100,89678716,599,599,599,599,0
20231215,174000,89678716,599,599,599,599,0
20231215,173900,89678716,599,599,599,599,0
20231215,173800,89678716,599,599,599,599,0
20231215,173700,89678716,599,599,599,599,6048
20231215,173600,89678716,599,599,599,599,0
20231215,173500,89678716,599,599,599,599,0
20231215,173400,89678716,599,599,599,599,0
20231215,173300,89678716,599,599,599,599,0
20231215,173200,89678716,599,599,599,599,0
20231215,173100,89678716,599,599,599,599,0
20231215,173000,89678716,599,599,599,599,0
20231215,172900,89678716,599,599,599,599,0
20231215,172800,89678716,599,599,599,599,0
20231215,172700,89678716,599,599,599,599,0
20231215,172600,89678716,599,599,599,599,0
20231215,172500,89678716,599,599,599,599,0
20231215,172400,89678716,599,599,599,599,0
20231215,172300,89678716,599,599,599,599,0
20231215,172200,89678716,599,599,599,599,0
20231215,172100,89678716,599,599,599,599,0
20231215,172000,89678716,599,599,599,599,0
20231215,171900,89678716,599,599,599,599,0
20231215,171800,89678716,599,599,599,599,0
20231215,171700,89678716,599,599,599,599,0
20231215,171600,89678716,599,599,599,599,0
20231215,171500,89678716,599,599,599,599,0
20231215,171400,89678716,599,599,599,599,0
20231215,171300,89678716,599,599,599,599,0
20231215,171200,89678716,599,599,599,599,0
20231215,171100,89678716,599,599,599,599,0
20231215,171000,89678716,599,599,599,599,0
20231215,170900,89678716,599,599,599,599,0
20231215,170800,89678716,599,599,599,599,0
20231215,170700,89678716,599,599,599,599,6048
20231215,170600,89678716,599,599,599,599,0
20231215,170500,89678716,599,599,599,599,0
20231215,170400,89678716,599,599,599,599,0
20231215,170300,89678716,599,599,599,599,0
20231215,170200,89678716,599,599,599,599,0
20231215,170100,89678716,599,599,599,599,0
20231215,170000,89678716,599,599,599,599,0
20231215,165900,89678716,599,599,599,599,0
20231215,165800,89678716,599,599,599,599,0
20231215,165700,89678716,599,599,599,599,0
20231215,165600,89678716,599,599,599,599,0
20231215,165500,89678716,599,599,599,599,0
20231215,165400,89678716,599,599,599,599,0
20231215,165300,89678716,599,599,599,599,0
20231215,165200,89678716,599,599,599,599,0
20231215,165100,89678716,599,599,599,599,0
20231215,165000,89678716,599,599,599,599,0
20231215,164900,89678716,599,599,599,599,0
20231215,164800,89678716,599,599,599,599,0
20231215,164700,89678716,599,599,599,599,0
20231215,164600,89678716,599,599,599,599,0
20231215,164500,89678716,599,599,599,599,0
20231215,164400,89678716,599,599,599,599,0
20231215,164300,89678716,599,599,599,599,0
20231215,164200,89678716,599,599,599,599,0
20231215,164100,89678716,599,599,599,599,0
20231215,164000,89678716,599,599,599,599,0
20231215,163900,89678716,599,599,599,599,0
20231215,163800,89678716,599,599,599,599,0
20231215,163700,89678716,599,599,599,599,6048
20231215,163600,89678716,599,599,599,599,0
20231215,163500,89678716,599,599,599,599,0
20231215,163400,89678716,599,599,599,599,0
20231215,163300,89678716,599,599,599,599,0
20231215,163200,89678716,599,599,599,599,0
20231215,163100,89678716,599,599,599,599,0
20231215,163000,89678716,599,599,599,599,0
20231215,162900,89678716,599,599,599,599,0
20231215,162800,89678716,599,599,599,599,0
20231215,162700,89678716,599,599,599,599,0
20231215,162600,89678716,599,599,599,599,0
20231215,162500,89678716,599,599,599,599,0
20231215,162400,89678716,599,599,599,599,0
20231215,162300,89678716,599,599,599,599,0
20231215,162200,89678716,599,599,599,599,0
20231215,162100,89678716,599,599,599,599,0
20231215,162000,89678716,599,599,599,599,0
20231215,161900,89678716,599,599,599,599,0
20231215,161800,89678716,599,599,599,599,0
20231215,161700,89678716,599,599,599,599,0
20231215,161600,89678716,599,599,599,599,0
20231215,161500,89678716,599,599,599,599,0
20231215,161400,89678716,599,599,599,599,0
20231215,161300,89678716,599,599,599,599,0
20231215,161200,89678716,599,599,599,599,0
20231215,161100,89678716,599,599,599,599,0
20231215,161000,89678716,599,599,599,599,0
20231215,160900,89678716,599,599,599,599,0
20231215,160800,89678716,599,599,599,599,0
20231215,160700,89678716,599,599,599,599,6048
20231215,160600,89678716,599,599,599,599,0
20231215,160500,89678716,599,599,599,599,0
20231215,160400,89678716,599,599,599,599,0
20231215,160300,89678716,599,599,599,599,0
20231215,160200,89678716,599,599,599,599,0
20231215,160100,89678716,599,599,599,599,0
20231215,160000,89678716,599,599,599,599,0
20231215,155900,89678716,599,599,599,599,0
20231215,155800,89678716,599,599,599,599,0
20231215,155700,89678716,599,599,599,599,0
20231215,155600,89678716,599,599,599,599,0
20231215,155500,89678716,599,599,599,599,0
20231215,155400,89678716,599,599,599,599,0
20231215,155300,89678716,599,599,599,599,0
20231215,155200,89678716,599,599,599,599,0
20231215,155100,89678716,599,599,599,599,0
20231215,155000,89678716,599,599,599,599,0
20231215,154900,89678716,599,599,599,599,0
20231215,154800,89678716,599,599,599,599,0
20231215,154700,89678716,599,599,599,599,0
20231215,154600,89678716,599,599,599,599,0
20231215,154500,89678716,599,599,599,599,0
20231215,154400,89678716,599,599,599,599,0
20231215,154300,89678716,599,599,599,599,0
20231215,154200,89678716,599,599,599,599,0
20231215,154100,89678716,599,599,599,599,0
20231215,154000,89678716,599,599,599,599,0
20231215,153900,89678716,599,599,599,599,0
20231215,153800,89678716,599,599,599,599,0
20231215,153700,89678716,599,599,599,599,6048
20231215,153600,89678716,599,599,599,599,0
20231215,153500,89678716,599,599,599,599,0
20231215,153400,89678716,599,599,599,599,0
20231215,153300,89678716,599,599,599,599,0
20231215,153200,89678716,599,599,599,599,0
20231215,153100,89678716,599,599,599,599,0
20231215,153000,89678716,599,599,599,599,6048
20231215,152900,86055964,601,601,601,601,0
20231215,152800,86055964,601,601,601,601,0
20231215,152700,86055964,601,601,601,601,0
20231215,152600,86055964,601,601,601,601,0
20231215,152500,86055964,601,601,601,601,0
20231215,152400,86055964,601,601,601,601,0
20231215,152300,86055964,601,601,601,601,0
20231215,152200,86055964,601,601,601,601,0
20231215,152100,86055964,601,601,601,601,0
20231215,152000,86055964,601,601,601,601,0
20231215,151900,86055964,601,601,601,601,1
20231215,151800,86055363,600,600,600,600,0
20231215,151700,86055363,600,600,600,600,612
20231215,151600,85688163,600,600,600,600,69
20231215,151500,85646763,600,600,600,600,0
20231215,151400,85646763,600,600,600,600,0
20231215,151300,85646763,600,600,600,600,319
20231215,151200,85455363,601,601,601,601,0
20231215,151100,85455363,601,601,601,601,0
20231215,151000,85455363,601,601,601,601,0
20231215,150900,85455363,601,601,601,601,2
20231215,150800,85454161,600,600,600,600,10
20231215,150700,85448161,600,600,600,600,0
20231215,150600,85448161,600,600,600,600,0
20231215,150500,85448161,600,600,600,600,0
20231215,150400,85448161,600,600,600,600,0
20231215,150300,85448161,600,600,600,600,0
20231215,150200,85448161,600,600,600,600,1000
20231215,150100,84848161,601,601,601,601,100
20231215,150000,84788061,600,600,600,600,0
20231215,145900,84788061,600,600,600,600,48
20231215,145800,84759261,599,600,600,599,1600
20231215,145700,83800365,601,601,601,601,0
20231215,145600,83800365,601,601,601,601,0
20231215,145500,83800365,601,601,601,601,0
20231215,145400,83800365,601,601,601,601,2
20231215,145300,83799163,600,600,600,600,0
20231215,145200,83799163,600,600,600,600,0
20231215,145100,83799163,600,600,600,600,0
20231215,145000,83799163,600,600,600,600,0
20231215,144900,83799163,600,600,600,600,555
20231215,144800,83466163,600,600,600,600,0
20231215,144700,83466163,600,600,600,600,0
20231215,144600,83466163,600,600,600,600,24
20231215,144500,83451763,600,600,600,600,0
20231215,144400,83451763,600,600,600,600,355
20231215,144300,83238763,600,600,600,600,2000
20231215,144200,82038763,600,600,600,600,0
20231215,144100,82038763,600,600,600,600,0
20231215,144000,82038763,600,600,600,600,0
20231215,143900,82038763,600,600,600,600,1700
20231215,143800,81018763,601,601,601,601,457
20231215,143700,80744106,601,601,601,601,0
20231215,143600,80744106,601,601,601,601,50
20231215,143500,80714056,602,602,602,602,19
20231215,143400,80702618,601,601,601,601,347
20231215,143300,80494071,601,601,601,601,0
20231215,143200,80494071,601,601,601,601,0
20231215,143100,80494071,601,601,601,601,6
20231215,143000,80490465,601,601,601,601,0
20231215,142900,80490465,601,601,601,601,10
20231215,142800,80484455,600,600,600,600,0
20231215,142700,80484455,600,600,600,600,0
20231215,142600,80484455,600,600,600,600,25
20231215,142500,80469455,601,601,601,601,10000
20231215,142400,74459455,600,600,600,600,600
20231215,142300,74099455,600,600,600,600,25
20231215,142200,74084455,600,600,600,600,0
20231215,142100,74084455,600,600,600,600,3453
20231215,142000,72012655,601,601,601,601,0
20231215,141900,72012655,601,601,601,601,10
20231215,141800,72006645,601,601,601,601,0
20231215,141700,72006645,601,601,601,601,30
20231215,141600,71988615,600,600,600,600,50
20231215,141500,71958615,601,601,601,601,2
20231215,141400,71957413,600,600,600,600,0
20231215,141300,71957413,600,600,600,600,0
20231215,141200,71957413,600,600,600,600,0
20231215,141100,71957413,600,600,600,600,20
20231215,141000,71945413,600,600,600,600,0
20231215,140900,71945413,600,600,600,600,0
20231215,140800,71945413,600,600,600,600,0
20231215,140700,71945413,600,600,600,600,0
20231215,140600,71945413,600,600,600,600,25
20231215,140500,71930413,600,600,600,600,0
20231215,140400,71930413,600,600,600,600,0
20231215,140300,71930413,600,600,600,600,19
20231215,140200,71919013,600,600,600,600,0
20231215,140100,71919013,600,600,601,600,278
20231215,140000,71752043,600,600,600,600,0
20231215,135900,71752043,600,600,600,600,3504
20231215,135800,69649643,600,600,600,600,0
20231215,135700,69649643,600,600,600,600,0
20231215,135600,69649643,600,600,600,600,0
20231215,135500,69649643,600,600,600,600,0
20231215,135400,69649643,600,600,600,600,0
20231215,135300,69649643,600,600,600,600,0
20231215,135200,69649643,600,600,600,600,0
20231215,135100,69649643,600,600,600,600,24
20231215,135000,69635243,600,600,600,600,0
20231215,134900,69635243,600,600,600,600,0
20231215,134800,69635243,600,600,600,600,0
20231215,134700,69635243,600,600,600,600,0
20231215,134600,69635243,600,601,601,600,34
20231215,134500,69614833,601,601,601,601,0
20231215,134400,69614833,601,601,601,601,0
20231215,134300,69614833,601,601,601,601,2000
20231215,134200,68412833,600,600,600,600,4000
20231215,134100,66012833,600,600,600,600,875
20231215,134000,65487833,600,600,600,600,0
20231215,133900,65487833,600,600,600,600,0
20231215,133800,65487833,600,600,600,600,25
20231215,133700,65472833,601,601,601,601,0
20231215,133600,65472833,601,601,601,601,166
20231215,133500,65373067,600,600,600,600,25
20231215,133400,65358067,600,600,600,600,0
20231215,133300,65358067,600,600,600,600,4
20231215,133200,65355667,600,600,600,600,0
20231215,133100,65355667,600,600,600,600,0
20231215,133000,65355667,600,600,600,600,0
20231215,132900,65355667,600,600,600,600,50
20231215,132800,65325667,600,600,600,600,0
20231215,132700,65325667,600,600,600,600,0
20231215,132600,65325667,600,600,600,600,0
20231215,132500,65325667,600,600,600,600,0
20231215,132400,65325667,600,600,600,600,0
20231215,132300,65325667,600,600,600,600,0
20231215,132200,65325667,600,600,600,600,0
20231215,132100,65325667,600,600,600,600,0
20231215,132000,65325667,600,600,600,600,100
20231215,131900,65265667,600,600,600,600,8607
20231215,131800,60101467,600,600,600,600,0
20231215,131700,60101467,600,600,600,600,0
20231215,131600,60101467,600,600,600,600,25
20231215,131500,60086467,601,601,601,601,0
20231215,131400,60086467,601,601,601,601,0
20231215,131300,60086467,601,601,601,601,0
20231215,131200,60086467,601,601,601,601,666
20231215,131100,59686201,600,600,600,600,25
20231215,131000,59671201,601,601,601,601,0
20231215,130900,59671201,601,601,601,601,1000
20231215,130800,59070201,601,601,601,601,165
20231215,130700,58971036,601,600,601,600,1025
20231215,130600,58355036,600,600,600,600,0
20231215,130500,58355036,600,600,600,600,46
20231215,130400,58327436,600,600,600,600,0
20231215,130300,58327436,600,601,601,600,3064
20231215,130200,56486036,601,601,601,601,1301
20231215,130100,55704135,600,600,600,600,0
20231215,130000,55704135,600,600,600,600,0
20231215,125900,55704135,600,600,600,600,0
20231215,125800,55704135,600,600,600,600,0
20231215,125700,55704135,600,600,600,600,0
20231215,125600,55704135,600,600,600,600,316
20231215,125500,55514535,601,601,601,601,2
20231215,125400,55513333,600,600,600,600,0
20231215,125300,55513333,600,600,600,600,73
20231215,125200,55469533,601,601,601,601,3000
20231215,125100,53666533,601,601,601,601,0
20231215,125000,53666533,601,601,601,601,0
20231215,124900,53666533,601,601,601,601,0
20231215,124800,53666533,601,601,601,601,8
20231215,124700,53661725,601,601,601,601,1
20231215,124600,53661124,601,601,601,601,0
20231215,124500,53661124,601,601,601,601,0
20231215,124400,53661124,601,601,601,601,0
20231215,124300,53661124,601,601,601,601,0
20231215,124200,53661124,601,601,601,601,0
20231215,124100,53661124,601,601,601,601,5
20231215,124000,53658119,601,601,601,601,2
20231215,123900,53656917,601,601,601,601,0
20231215,123800,53656917,601,601,601,601,0
20231215,123700,53656917,601,601,601,601,203
20231215,123600,53534914,601,602,602,601,27
20231215,123500,53518685,602,602,602,602,3
20231215,123400,53516879,602,602,602,602,3
20231215,123300,53515073,602,602,602,602,3
20231215,123200,53513267,601,601,601,601,2000
20231215,123100,52311267,603,603,603,603,0
20231215,123000,52311267,603,603,603,603,0
20231215,122900,52311267,603,603,603,603,0
20231215,122800,52311267,603,603,603,603,0
20231215,122700,52311267,603,603,603,603,0
20231215,122600,52311267,603,603,603,603,0
20231215,122500,52311267,603,603,603,603,600
20231215,122400,51949467,603,603,603,603,400
20231215,122300,51708267,603,603,603,603,0
20231215,122200,51708267,603,601,603,601,3000
20231215,122100,49899342,600,600,600,600,25
20231215,122000,49884342,600,600,600,600,0
20231215,121900,49884342,600,600,600,600,0
20231215,121800,49884342,600,600,600,600,0
20231215,121700,49884342,600,600,600,600,0
20231215,121600,49884342,600,600,600,600,0
20231215,121500,49884342,600,600,600,600,0
20231215,121400,49884342,600,600,600,600,0
20231215,121300,49884342,600,601,601,600,15018
20231215,121200,40864542,603,603,603,603,0
20231215,121100,40864542,603,603,603,603,0
20231215,121000,40864542,603,603,603,603,1
20231215,120900,40863939,600,602,602,600,4581
20231215,120800,38112348,602,602,602,602,0
20231215,120700,38112348,602,602,602,602,0
20231215,120600,38112348,602,602,602,602,100
20231215,120500,38052148,602,602,602,602,0
20231215,120400,38052148,602,602,602,602,0
20231215,120300,38052148,602,602,602,602,0
20231215,120200,38052148,602,602,602,602,480
20231215,120100,37763188,603,603,603,603,0
20231215,120000,37763188,603,603,603,603,1
20231215,115900,37762585,603,603,603,603,0
20231215,115800,37762585,603,603,603,603,0
20231215,115700,37762585,603,603,603,603,0
20231215,115600,37762585,603,603,603,602,5
20231215,115500,37759571,603,603,603,603,1
20231215,115400,37758968,603,603,603,603,858
20231215,115300,37241594,604,604,604,604,0
20231215,115200,37241594,604,604,604,604,0
20231215,115100,37241594,604,604,604,604,0
20231215,115000,37241594,604,604,604,604,850
20231215,114900,36728194,604,604,604,604,0
20231215,114800,36728194,604,604,604,604,0
20231215,114700,36728194,604,604,604,604,0
20231215,114600,36728194,604,604,604,604,0
20231215,114500,36728194,604,604,604,604,0
20231215,114400,36728194,604,604,604,604,0
20231215,114300,36728194,604,604,604,604,2
20231215,114200,36726986,604,604,604,604,500
20231215,114100,36424986,604,604,604,604,0
20231215,114000,36424986,604,604,604,604,0
20231215,113900,36424986,604,604,604,604,0
20231215,113800,36424986,604,604,604,604,0
20231215,113700,36424986,604,604,604,604,0
20231215,113600,36424986,604,603,604,603,3000
20231215,113500,34614444,603,603,603,603,0
20231215,113400,34614444,603,603,603,603,0
20231215,113300,34614444,603,603,603,603,0
20231215,113200,34614444,603,603,603,603,0
20231215,113100,34614444,603,603,603,603,0
20231215,113000,34614444,603,603,603,603,200
20231215,112900,34493844,603,603,603,603,14
20231215,112800,34485402,603,603,603,603,14
20231215,112700,34476960,603,603,603,603,300
20231215,112600,34296060,603,603,603,603,122
20231215,112500,34222494,603,603,603,603,0
20231215,112400,34222494,603,603,603,603,0
20231215,112300,34222494,603,603,603,603,0
20231215,112200,34222494,603,603,603,603,0
20231215,112100,34222494,603,603,603,603,1
20231215,112000,34221891,603,603,603,603,0
20231215,111900,34221891,603,603,603,603,61
20231215,111800,34185108,603,603,603,603,0
20231215,111700,34185108,603,603,603,603,0
20231215,111600,34185108,603,603,603,603,0
20231215,111500,34185108,603,603,603,603,0
20231215,111400,34185108,603,603,603,603,1000
20231215,111300,33582108,603,603,603,603,69
20231215,111200,33540501,603,603,603,603,0
20231215,111100,33540501,603,603,603,603,61
20231215,111000,33503718,603,603,603,603,0
20231215,110900,33503718,603,603,603,603,0
20231215,110800,33503718,603,603,603,603,0
20231215,110700,33503718,603,603,603,603,0
20231215,110600,33503718,603,603,603,603,0
20231215,110500,33503718,603,603,603,603,0
20231215,110400,33503718,603,603,603,603,0
20231215,110300,33503718,603,603,603,603,3
20231215,110200,33501909,602,602,602,602,263
20231215,110100,33343583,601,601,601,601,0
20231215,110000,33343583,601,601,601,601,0
20231215,105900,33343583,601,601,601,601,0
20231215,105800,33343583,601,601,601,601,85
20231215,105700,33292498,601,601,601,601,0
20231215,105600,33292498,601,601,601,601,0
20231215,105500,33292498,601,602,602,601,700
20231215,105400,32871704,602,602,602,602,0
20231215,105300,32871704,602,602,602,602,24
20231215,105200,32857256,603,603,603,603,0
20231215,105100,32857256,603,603,603,603,0
20231215,105000,32857256,603,603,603,603,305
20231215,104900,32673341,604,604,604,604,0
20231215,104800,32673341,604,604,604,604,0
20231215,104700,32673341,604,604,604,604,164
20231215,104600,32574285,604,604,604,604,0
20231215,104500,32574285,604,604,604,604,0
20231215,104400,32574285,604,604,604,604,0
20231215,104300,32574285,604,604,604,604,0
20231215,104200,32574285,604,604,604,604,2
20231215,104100,32573077,601,601,601,601,46
20231215,104000,32545431,601,601,601,601,0
20231215,103900,32545431,601,601,601,601,1
20231215,103800,32544830,605,603,605,603,3000
20231215,103700,30734055,602,602,602,602,1000
20231215,103600,30132055,602,602,602,602,0
20231215,103500,30132055,602,602,602,602,0
20231215,103400,30132055,602,602,602,602,2
20231215,103300,30130851,601,601,601,601,0
20231215,103200,30130851,601,601,601,601,0
20231215,103100,30130851,601,601,601,601,0
20231215,103000,30130851,601,601,601,601,0
20231215,102900,30130851,601,601,601,601,0
20231215,102800,30130851,601,601,601,601,0
20231215,102700,30130851,601,601,601,601,0
20231215,102600,30130851,601,601,601,601,0
20231215,102500,30130851,601,601,601,601,0
20231215,102400,30130851,601,601,601,601,501
20231215,102300,29829750,600,600,600,600,0
20231215,102200,29829750,600,600,600,600,0
20231215,102100,29829750,600,600,600,600,2000
20231215,102000,28629750,601,601,601,601,0
20231215,101900,28629750,601,601,601,601,0
20231215,101800,28629750,601,601,601,601,0
20231215,101700,28629750,601,601,601,601,0
20231215,101600,28629750,601,601,601,601,0
20231215,101500,28629750,601,600,601,600,21
20231215,101400,28617149,600,600,600,600,401
20231215,101300,28376549,601,601,601,601,3
20231215,101200,28374746,599,600,600,599,1073
20231215,101100,27731472,600,600,600,600,2000
20231215,101000,26531472,601,601,601,601,28
20231215,100900,26514644,601,601,601,601,103
20231215,100800,26452741,601,601,601,601,1
20231215,100700,26452140,601,601,601,601,100
20231215,100600,26392040,601,601,601,601,64
20231215,100500,26353576,600,600,600,600,36
20231215,100400,26331976,601,600,601,599,9407
20231215,100300,20694122,601,601,601,601,0
20231215,100200,20694122,601,601,601,601,0
20231215,100100,20694122,601,601,601,601,0
20231215,100000,20694122,601,601,601,601,0
20231215,095900,20694122,601,601,601,601,6
20231215,095800,20690516,601,601,601,601,44
20231215,095700,20664072,601,601,601,601,0
20231215,095600,20664072,601,601,601,601,182
20231215,095500,20554690,601,600,601,600,51
20231215,095400,20524040,601,601,601,601,0
20231215,095300,20524040,601,601,601,601,415
20231215,095200,20274625,601,601,601,601,585
20231215,095100,19923040,600,600,600,600,0
20231215,095000,19923040,600,600,600,600,1548
20231215,094900,18994240,600,602,602,600,428
20231215,094800,18737001,602,602,602,602,0
20231215,094700,18737001,602,602,602,602,13
20231215,094600,18729175,602,602,602,602,0
20231215,094500,18729175,602,602,602,602,12
20231215,094400,18721951,601,601,601,601,700
20231215,094300,18301251,601,601,601,601,352
20231215,094200,18089699,601,601,601,601,372
20231215,094100,17866127,601,601,601,601,73
20231215,094000,17822254,601,601,601,601,365
20231215,093900,17602889,601,601,601,601,12
20231215,093800,17595677,600,601,601,600,207
20231215,093700,17471271,602,601,602,601,19
20231215,093600,17459834,602,602,602,602,8
20231215,093500,17455018,602,602,602,602,500
20231215,093400,17154018,603,604,604,603,34
20231215,093300,17133507,604,603,604,603,528
20231215,093200,16815095,603,603,603,603,475
20231215,093100,16528670,603,603,603,603,116
20231215,093000,16458722,602,602,602,602,502
20231215,092900,16156518,602,602,602,602,0
20231215,092800,16156518,602,602,602,602,0
20231215,092700,16156518,602,602,602,602,1
20231215,092600,16155916,601,601,601,601,874
20231215,092500,15630642,601,601,601,601,0
20231215,092400,15630642,601,601,601,601,76
20231215,092300,15584966,602,602,602,602,598
20231215,092200,15224970,602,602,602,602,110
20231215,092100,15158750,602,602,602,602,0
20231215,092000,15158750,602,602,602,602,2
20231215,091900,15157546,602,602,602,602,0
20231215,091800,15157546,602,602,602,602,0
20231215,091700,15157546,602,602,602,602,1000
20231215,091600,14555546,602,602,602,602,0
20231215,091500,14555546,602,602,602,602,0
20231215,091400,14555546,602,602,602,602,0
20231215,091300,14555546,602,602,602,602,0
20231215,091200,14555546,602,602,602,602,0
20231215,091100,14555546,602,602,602,602,0
20231215,091000,14555546,602,602,602,602,10
20231215,090900,14549526,603,603,603,603,0
20231215,090800,14549526,603,599,603,599,7
20231215,090700,14545321,603,599,603,596,986
20231215,090600,13956016,603,603,603,603,0
20231215,090500,13956016,603,602,603,602,3178
20231215,090400,12042858,599,600,600,599,115
20231215,090300,11973956,602,602,602,602,0
20231215,090200,11973956,602,600,602,591,14682
20231215,090100,3220390,600,599,600,599,215
20231215,090000,3091603,598,600,600,598,5161