stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185100,474567866,669,669,669,669,4654
20231211,185000,474567866,669,669,669,669,0
20231211,184900,474567866,669,669,669,669,0
20231211,184800,474567866,669,669,669,669,0
20231211,184700,474567866,669,669,669,669,0
20231211,184600,474567866,669,669,669,669,0
20231211,184500,474567866,669,669,669,669,0
20231211,184400,474567866,669,669,669,669,0
20231211,184300,474567866,669,669,669,669,0
20231211,184200,474567866,669,669,669,669,0
20231211,184100,474567866,669,669,669,669,0
20231211,184000,474567866,669,669,669,669,0
20231211,183900,474567866,669,669,669,669,0
20231211,183800,474567866,669,669,669,669,0
20231211,183700,474567866,669,669,669,669,0
20231211,183600,474567866,669,669,669,669,0
20231211,183500,474567866,669,669,669,669,0
20231211,183400,474567866,669,669,669,669,0
20231211,183300,474567866,669,669,669,669,0
20231211,183200,474567866,669,669,669,669,0
20231211,183100,474567866,669,669,669,669,0
20231211,183000,474567866,669,669,669,669,0
20231211,182900,474567866,669,669,669,669,0
20231211,182800,474567866,669,669,669,669,0
20231211,182700,474567866,669,669,669,669,0
20231211,182600,474567866,669,669,669,669,0
20231211,182500,474567866,669,669,669,669,0
20231211,182400,474567866,669,669,669,669,0
20231211,182300,474567866,669,669,669,669,0
20231211,182200,474567866,669,669,669,669,0
20231211,182100,474567866,669,669,669,669,4654
20231211,182000,474567866,669,669,669,669,0
20231211,181900,474567866,669,669,669,669,0
20231211,181800,474567866,669,669,669,669,0
20231211,181700,474567866,669,669,669,669,0
20231211,181600,474567866,669,669,669,669,0
20231211,181500,474567866,669,669,669,669,0
20231211,181400,474567866,669,669,669,669,0
20231211,181300,474567866,669,669,669,669,0
20231211,181200,474567866,669,669,669,669,0
20231211,181100,474567866,669,669,669,669,0
20231211,181000,474567866,669,669,669,669,0
20231211,180900,474567866,669,669,669,669,0
20231211,180800,474567866,669,669,669,669,0
20231211,180700,474567866,669,669,669,669,0
20231211,180600,474567866,669,669,669,669,0
20231211,180500,474567866,669,669,669,669,0
20231211,180400,474567866,669,669,669,669,0
20231211,180300,474567866,669,669,669,669,0
20231211,180200,474567866,669,669,669,669,0
20231211,180100,474567866,669,669,669,669,0
20231211,180000,474567866,669,669,669,669,0
20231211,175900,474567866,669,669,669,669,0
20231211,175800,474567866,669,669,669,669,0
20231211,175700,474567866,669,669,669,669,0
20231211,175600,474567866,669,669,669,669,0
20231211,175500,474567866,669,669,669,669,0
20231211,175400,474567866,669,669,669,669,0
20231211,175300,474567866,669,669,669,669,0
20231211,175200,474567866,669,669,669,669,0
20231211,175100,474567866,669,669,669,669,4654
20231211,175000,474567866,669,669,669,669,0
20231211,174900,474567866,669,669,669,669,0
20231211,174800,474567866,669,669,669,669,0
20231211,174700,474567866,669,669,669,669,0
20231211,174600,474567866,669,669,669,669,0
20231211,174500,474567866,669,669,669,669,0
20231211,174400,474567866,669,669,669,669,0
20231211,174300,474567866,669,669,669,669,0
20231211,174200,474567866,669,669,669,669,0
20231211,174100,474567866,669,669,669,669,0
20231211,174000,474567866,669,669,669,669,0
20231211,173900,474567866,669,669,669,669,0
20231211,173800,474567866,669,669,669,669,0
20231211,173700,474567866,669,669,669,669,0
20231211,173600,474567866,669,669,669,669,0
20231211,173500,474567866,669,669,669,669,0
20231211,173400,474567866,669,669,669,669,0
20231211,173300,474567866,669,669,669,669,0
20231211,173200,474567866,669,669,669,669,0
20231211,173100,474567866,669,669,669,669,0
20231211,173000,474567866,669,669,669,669,0
20231211,172900,474567866,669,669,669,669,0
20231211,172800,474567866,669,669,669,669,0
20231211,172700,474567866,669,669,669,669,0
20231211,172600,474567866,669,669,669,669,0
20231211,172500,474567866,669,669,669,669,0
20231211,172400,474567866,669,669,669,669,0
20231211,172300,474567866,669,669,669,669,0
20231211,172200,474567866,669,669,669,669,0
20231211,172100,474567866,669,669,669,669,4654
20231211,172000,474567866,669,669,669,669,0
20231211,171900,474567866,669,669,669,669,0
20231211,171800,474567866,669,669,669,669,0
20231211,171700,474567866,669,669,669,669,0
20231211,171600,474567866,669,669,669,669,0
20231211,171500,474567866,669,669,669,669,0
20231211,171400,474567866,669,669,669,669,0
20231211,171300,474567866,669,669,669,669,0
20231211,171200,474567866,669,669,669,669,0
20231211,171100,474567866,669,669,669,669,0
20231211,171000,474567866,669,669,669,669,0
20231211,170900,474567866,669,669,669,669,0
20231211,170800,474567866,669,669,669,669,0
20231211,170700,474567866,669,669,669,669,0
20231211,170600,474567866,669,669,669,669,0
20231211,170500,474567866,669,669,669,669,0
20231211,170400,474567866,669,669,669,669,0
20231211,170300,474567866,669,669,669,669,0
20231211,170200,474567866,669,669,669,669,0
20231211,170100,474567866,669,669,669,669,0
20231211,170000,474567866,669,669,669,669,0
20231211,165900,474567866,669,669,669,669,0
20231211,165800,474567866,669,669,669,669,0
20231211,165700,474567866,669,669,669,669,0
20231211,165600,474567866,669,669,669,669,0
20231211,165500,474567866,669,669,669,669,0
20231211,165400,474567866,669,669,669,669,0
20231211,165300,474567866,669,669,669,669,0
20231211,165200,474567866,669,669,669,669,0
20231211,165100,474567866,669,669,669,669,4654
20231211,165000,474567866,669,669,669,669,0
20231211,164900,474567866,669,669,669,669,0
20231211,164800,474567866,669,669,669,669,0
20231211,164700,474567866,669,669,669,669,0
20231211,164600,474567866,669,669,669,669,0
20231211,164500,474567866,669,669,669,669,0
20231211,164400,474567866,669,669,669,669,0
20231211,164300,474567866,669,669,669,669,0
20231211,164200,474567866,669,669,669,669,0
20231211,164100,474567866,669,669,669,669,0
20231211,164000,474567866,669,669,669,669,0
20231211,163900,474567866,669,669,669,669,0
20231211,163800,474567866,669,669,669,669,0
20231211,163700,474567866,669,669,669,669,0
20231211,163600,474567866,669,669,669,669,0
20231211,163500,474567866,669,669,669,669,0
20231211,163400,474567866,669,669,669,669,0
20231211,163300,474567866,669,669,669,669,0
20231211,163200,474567866,669,669,669,669,0
20231211,163100,474567866,669,669,669,669,0
20231211,163000,474567866,669,669,669,669,0
20231211,162900,474567866,669,669,669,669,0
20231211,162800,474567866,669,669,669,669,0
20231211,162700,474567866,669,669,669,669,0
20231211,162600,474567866,669,669,669,669,0
20231211,162500,474567866,669,669,669,669,0
20231211,162400,474567866,669,669,669,669,0
20231211,162300,474567866,669,669,669,669,0
20231211,162200,474567866,669,669,669,669,0
20231211,162100,474567866,669,669,669,669,4654
20231211,162000,474567866,669,669,669,669,0
20231211,161900,474567866,669,669,669,669,0
20231211,161800,474567866,669,669,669,669,0
20231211,161700,474567866,669,669,669,669,0
20231211,161600,474567866,669,669,669,669,0
20231211,161500,474567866,669,669,669,669,0
20231211,161400,474567866,669,669,669,669,0
20231211,161300,474567866,669,669,669,669,0
20231211,161200,474567866,669,669,669,669,0
20231211,161100,474567866,669,669,669,669,0
20231211,161000,474567866,669,669,669,669,0
20231211,160900,474567866,669,669,669,669,0
20231211,160800,474567866,669,669,669,669,0
20231211,160700,474567866,669,669,669,669,0
20231211,160600,474567866,669,669,669,669,0
20231211,160500,474567866,669,669,669,669,0
20231211,160400,474567866,669,669,669,669,0
20231211,160300,474567866,669,669,669,669,0
20231211,160200,474567866,669,669,669,669,0
20231211,160100,474567866,669,669,669,669,0
20231211,160000,474567866,669,669,669,669,0
20231211,155900,474567866,669,669,669,669,0
20231211,155800,474567866,669,669,669,669,0
20231211,155700,474567866,669,669,669,669,0
20231211,155600,474567866,669,669,669,669,0
20231211,155500,474567866,669,669,669,669,0
20231211,155400,474567866,669,669,669,669,0
20231211,155300,474567866,669,669,669,669,0
20231211,155200,474567866,669,669,669,669,0
20231211,155100,474567866,669,669,669,669,4654
20231211,155000,474567866,669,669,669,669,0
20231211,154900,474567866,669,669,669,669,0
20231211,154800,474567866,669,669,669,669,0
20231211,154700,474567866,669,669,669,669,0
20231211,154600,474567866,669,669,669,669,0
20231211,154500,474567866,669,669,669,669,0
20231211,154400,474567866,669,669,669,669,0
20231211,154300,474567866,669,669,669,669,0
20231211,154200,474567866,669,669,669,669,0
20231211,154100,474567866,669,669,669,669,0
20231211,154000,474567866,669,669,669,669,0
20231211,153900,474567866,669,669,669,669,0
20231211,153800,474567866,669,669,669,669,0
20231211,153700,474567866,669,669,669,669,0
20231211,153600,474567866,669,669,669,669,0
20231211,153500,474567866,669,669,669,669,0
20231211,153400,474567866,669,669,669,669,0
20231211,153300,474567866,669,669,669,669,0
20231211,153200,474567866,669,669,669,669,0
20231211,153100,474567866,669,669,669,669,0
20231211,153000,474567866,669,669,669,669,4654
20231211,152900,471454340,666,666,666,666,0
20231211,152800,471454340,666,666,666,666,0
20231211,152700,471454340,666,666,666,666,0
20231211,152600,471454340,666,666,666,666,0
20231211,152500,471454340,666,666,666,666,0
20231211,152400,471454340,666,666,666,666,0
20231211,152300,471454340,666,666,666,666,0
20231211,152200,471454340,666,666,666,666,0
20231211,152100,471454340,666,666,666,666,0
20231211,152000,471454340,666,666,666,666,0
20231211,151900,471454340,666,667,667,666,18704
20231211,151800,458995975,669,668,669,667,1252
20231211,151700,458158677,668,667,669,667,511
20231211,151600,457816839,668,668,669,668,40
20231211,151500,457790109,668,670,670,668,25
20231211,151400,457773382,669,670,670,669,2607
20231211,151300,456029269,670,670,670,670,108
20231211,151200,455956909,670,670,671,670,123
20231211,151100,455874496,670,671,671,669,271
20231211,151000,455692717,670,670,670,670,20
20231211,150900,455679317,671,670,671,670,1002
20231211,150800,455007975,669,669,669,669,6
20231211,150700,455003961,670,670,670,670,0
20231211,150600,455003961,670,670,670,670,11
20231211,150500,454996591,671,671,671,671,3
20231211,150400,454994578,671,669,671,669,458
20231211,150300,454688136,669,669,669,667,1432
20231211,150200,453730947,671,671,671,669,1008
20231211,150100,453054583,671,671,671,671,0
20231211,150000,453054583,671,670,671,669,1731
20231211,145900,451893662,670,669,670,669,2
20231211,145800,451892323,669,669,669,669,1
20231211,145700,451891654,670,670,670,670,0
20231211,145600,451891654,670,670,670,670,1500
20231211,145500,450886654,670,670,670,670,2
20231211,145400,450885314,670,670,670,670,0
20231211,145300,450885314,670,669,670,669,100
20231211,145200,450818324,670,670,670,670,0
20231211,145100,450818324,670,670,670,670,0
20231211,145000,450818324,670,670,670,670,7
20231211,144900,450813634,670,669,670,667,78
20231211,144800,450761598,667,670,670,667,101
20231211,144700,450694209,670,669,670,669,1668
20231211,144600,449576772,668,668,668,668,0
20231211,144500,449576772,668,668,668,668,2
20231211,144400,449575436,669,669,669,669,1
20231211,144300,449574767,669,669,669,669,0
20231211,144200,449574767,669,667,669,667,1085
20231211,144100,448851070,667,667,667,667,3916
20231211,144000,446239098,669,669,669,669,1
20231211,143900,446238429,667,667,667,667,10
20231211,143800,446231759,669,669,669,669,0
20231211,143700,446231759,669,669,669,669,0
20231211,143600,446231759,669,668,669,667,1701
20231211,143500,445097179,669,669,669,669,0
20231211,143400,445097179,669,669,669,669,0
20231211,143300,445097179,669,669,669,669,400
20231211,143200,444829579,669,669,669,669,1
20231211,143100,444828910,668,668,669,668,110
20231211,143000,444755429,668,668,668,668,0
20231211,142900,444755429,668,668,668,668,0
20231211,142800,444755429,668,668,668,668,2
20231211,142700,444754093,669,669,669,669,0
20231211,142600,444754093,669,669,669,669,59
20231211,142500,444714622,669,669,669,669,0
20231211,142400,444714622,669,669,669,669,4
20231211,142300,444711946,667,667,667,667,202
20231211,142200,444577212,669,669,669,669,726
20231211,142100,444091518,669,669,669,669,1
20231211,142000,444090849,667,667,667,667,0
20231211,141900,444090849,667,668,668,667,500
20231211,141800,443757348,666,666,666,666,0
20231211,141700,443757348,666,666,666,666,0
20231211,141600,443757348,666,668,668,666,13000
20231211,141500,435086827,668,669,669,668,5304
20231211,141400,431543751,670,670,670,670,0
20231211,141300,431543751,670,670,670,670,0
20231211,141200,431543751,670,668,670,668,2
20231211,141100,431542413,670,668,670,668,201
20231211,141000,431408143,668,668,668,668,0
20231211,140900,431408143,668,669,669,668,106
20231211,140800,431337333,669,669,669,669,30
20231211,140700,431317263,670,670,670,670,0
20231211,140600,431317263,670,670,670,670,0
20231211,140500,431317263,670,670,670,670,1
20231211,140400,431316593,668,668,668,668,10
20231211,140300,431309913,668,668,668,668,0
20231211,140200,431309913,668,668,668,668,1
20231211,140100,431309245,668,671,671,668,3012
20231211,140000,429294215,669,669,669,669,4800
20231211,135900,426083015,671,671,671,671,0
20231211,135800,426083015,671,671,671,671,0
20231211,135700,426083015,671,671,671,671,0
20231211,135600,426083015,671,671,671,671,0
20231211,135500,426083015,671,671,671,671,0
20231211,135400,426083015,671,671,671,671,0
20231211,135300,426083015,671,671,671,671,40
20231211,135200,426056175,671,671,671,671,1
20231211,135100,426055504,671,671,671,671,0
20231211,135000,426055504,671,671,671,671,1000
20231211,134900,425384504,671,671,671,671,30
20231211,134800,425364374,671,671,671,671,200
20231211,134700,425230174,669,669,669,669,0
20231211,134600,425230174,669,669,669,669,0
20231211,134500,425230174,669,669,669,669,1
20231211,134400,425229505,671,669,671,669,2
20231211,134300,425228165,671,671,671,671,0
20231211,134200,425228165,671,671,672,671,339
20231211,134100,425000695,673,673,673,673,0
20231211,134000,425000695,673,673,673,673,251
20231211,133900,424831772,671,669,671,669,7893
20231211,133800,419540757,669,669,669,669,0
20231211,133700,419540757,669,669,669,669,0
20231211,133600,419540757,669,670,670,669,5
20231211,133500,419537411,668,668,670,668,184
20231211,133400,419414495,670,670,670,670,0
20231211,133300,419414495,670,670,670,670,0
20231211,133200,419414495,670,669,670,668,805
20231211,133100,418876735,668,668,668,668,6
20231211,133000,418872727,670,670,670,670,0
20231211,132900,418872727,670,670,670,670,1
20231211,132800,418872057,668,669,669,668,1009
20231211,132700,418197045,668,668,668,668,0
20231211,132600,418197045,668,668,668,668,4
20231211,132500,418194373,668,669,669,668,8
20231211,132400,418189024,669,669,669,669,5
20231211,132300,418185679,669,669,669,669,5
20231211,132200,418182334,667,667,667,667,5
20231211,132100,418178999,668,668,668,668,122
20231211,132000,418097503,667,667,667,667,0
20231211,131900,418097503,667,667,667,667,0
20231211,131800,418097503,667,667,667,667,3
20231211,131700,418095502,667,667,667,667,916
20231211,131600,417484530,667,667,667,667,578
20231211,131500,417099004,668,668,670,668,26
20231211,131400,417081632,669,669,669,669,0
20231211,131300,417081632,669,669,669,669,10
20231211,131200,417074942,670,669,670,667,310
20231211,131100,416868097,670,670,670,670,140
20231211,131000,416774297,670,670,670,670,4548
20231211,130900,413727137,667,670,670,667,6
20231211,130800,413723120,667,667,667,667,1
20231211,130700,413722453,667,667,667,667,11
20231211,130600,413715116,671,671,671,670,25
20231211,130500,413698345,672,672,672,672,0
20231211,130400,413698345,672,672,672,672,0
20231211,130300,413698345,672,666,672,666,3876
20231211,130200,411105193,667,667,667,667,5
20231211,130100,411101858,666,666,666,666,54
20231211,130000,411065894,667,666,667,666,30
20231211,125900,411045909,666,666,666,666,27
20231211,125800,411027927,666,665,666,665,1002
20231211,125700,410360602,665,665,665,665,0
20231211,125600,410360602,665,665,665,665,100
20231211,125500,410294102,666,664,666,664,4
20231211,125400,410291440,664,664,664,664,0
20231211,125300,410291440,664,666,666,664,31
20231211,125200,410270854,666,666,666,666,0
20231211,125100,410270854,666,666,666,666,1
20231211,125000,410270188,664,664,664,664,1
20231211,124900,410269524,664,665,665,664,1447
20231211,124800,409307271,664,665,665,664,908
20231211,124700,408703452,664,663,664,663,192
20231211,124600,408575965,662,662,662,662,1
20231211,124500,408575303,661,661,661,661,0
20231211,124400,408575303,661,661,661,661,0
20231211,124300,408575303,661,662,662,661,1004
20231211,124200,407910656,662,662,662,662,2
20231211,124100,407909332,661,661,661,661,1000
20231211,124000,407248332,661,661,661,661,1000
20231211,123900,406587332,661,661,661,661,505
20231211,123800,406253527,661,661,661,661,0
20231211,123700,406253527,661,661,661,661,500
20231211,123600,405923027,661,661,661,661,0
20231211,123500,405923027,661,660,661,660,99
20231211,123400,405857686,660,661,661,660,52
20231211,123300,405823317,661,662,662,661,315
20231211,123200,405614788,662,662,662,662,19
20231211,123100,405602210,662,662,662,662,50
20231211,123000,405569110,663,663,664,663,1161
20231211,122900,404799366,663,663,663,662,1514
20231211,122800,403795595,664,664,664,664,0
20231211,122700,403795595,664,664,664,664,0
20231211,122600,403795595,664,662,664,662,301
20231211,122500,403595911,664,660,664,660,51
20231211,122400,403562096,659,659,659,659,1
20231211,122300,403561437,659,659,659,659,0
20231211,122200,403561437,659,659,659,659,1
20231211,122100,403560778,659,659,659,659,0
20231211,122000,403560778,659,659,659,659,1
20231211,121900,403560119,657,657,657,657,6018
20231211,121800,399606293,657,657,657,657,4
20231211,121700,399603665,658,658,658,658,82
20231211,121600,399549709,658,658,658,658,2482
20231211,121500,397916553,659,660,660,659,108
20231211,121400,397845377,658,661,661,658,11379
20231211,121300,390336249,661,661,661,661,45
20231211,121200,390306504,661,662,662,661,8897
20231211,121100,384425575,662,663,663,662,121
20231211,121000,384345423,662,661,662,661,1903
20231211,120900,383087440,661,661,661,661,22
20231211,120800,383072898,661,661,661,661,2
20231211,120700,383071576,660,660,660,660,1
20231211,120600,383070916,661,662,662,661,2448
20231211,120500,381452768,661,661,661,661,0
20231211,120400,381452768,661,661,661,661,73
20231211,120300,381404515,661,661,661,661,2152
20231211,120200,379982043,661,661,661,661,0
20231211,120100,379982043,661,660,661,660,2
20231211,120000,379980722,660,660,660,660,1001
20231211,115900,379320062,660,661,661,660,1042
20231211,115800,378632328,661,661,661,661,0
20231211,115700,378632328,661,661,661,660,1028
20231211,115600,377952821,661,661,661,661,3501
20231211,115500,375638660,662,662,662,662,1000
20231211,115400,374976660,661,662,662,661,2427
20231211,115300,373369987,662,663,663,662,517
20231211,115200,373027226,663,663,663,663,1000
20231211,115100,372364226,664,664,664,664,1111
20231211,115000,371626522,664,664,664,664,1
20231211,114900,371625858,661,661,661,661,20
20231211,114800,371612638,664,664,664,664,1
20231211,114700,371611974,661,661,661,661,10
20231211,114600,371605364,664,664,664,664,1
20231211,114500,371604700,660,660,660,660,2061
20231211,114400,370244440,660,663,663,660,15371
20231211,114300,360072035,664,664,664,664,27
20231211,114200,360054107,664,664,664,664,202
20231211,114100,359919979,664,664,664,663,901
20231211,114000,359322015,664,664,664,664,0
20231211,113900,359322015,664,664,664,664,495
20231211,113800,358993335,663,663,663,663,5
20231211,113700,358990020,664,664,664,664,5
20231211,113600,358986700,664,664,664,664,6174
20231211,113500,354887164,665,665,665,665,4
20231211,113400,354884504,665,665,665,665,0
20231211,113300,354884504,665,665,665,665,500
20231211,113200,354552004,665,665,665,665,1569
20231211,113100,353508619,665,665,668,665,2017
20231211,113000,352167291,666,666,666,666,4
20231211,112900,352164627,666,667,667,665,681
20231211,112800,351711646,667,667,667,667,1
20231211,112700,351710979,667,667,667,667,2
20231211,112600,351709645,666,666,666,666,3
20231211,112500,351707647,666,666,666,666,2
20231211,112400,351706315,665,667,667,665,36
20231211,112300,351682368,665,665,667,665,62
20231211,112200,351641136,666,666,666,666,4
20231211,112100,351638472,666,666,666,666,4
20231211,112000,351635808,665,666,666,665,23
20231211,111900,351620510,666,666,666,666,5
20231211,111800,351617180,665,665,665,664,60
20231211,111700,351577320,665,666,666,665,4
20231211,111600,351574657,664,664,664,664,12
20231211,111500,351566689,663,666,666,663,6229
20231211,111400,347432755,664,665,665,664,622
20231211,111300,347019225,664,665,665,664,2836
20231211,111200,345136021,665,666,666,665,56
20231211,111100,345098751,666,667,667,666,2573
20231211,111000,343382638,667,667,667,666,2301
20231211,110900,341847881,667,667,667,667,6
20231211,110800,341843879,667,665,668,664,762
20231211,110700,341336322,665,665,666,665,1631
20231211,110600,340251077,665,669,669,665,11108
20231211,110500,332837403,669,670,670,669,5665
20231211,110400,329047517,669,671,671,669,5641
20231211,110300,325267960,671,671,671,670,517
20231211,110200,324921055,671,672,672,671,879
20231211,110100,324331242,671,672,672,671,61
20231211,110000,324290306,671,671,672,671,5
20231211,105900,324286949,672,672,672,671,31
20231211,105800,324266137,671,671,671,671,0
20231211,105700,324266137,671,672,672,671,1688
20231211,105600,323131821,672,672,672,672,1
20231211,105500,323131149,671,671,671,671,0
20231211,105400,323131149,671,672,672,671,21
20231211,105300,323117048,673,673,673,673,0
20231211,105200,323117048,673,673,673,673,148
20231211,105100,323017444,673,671,673,670,1923
20231211,105000,321729018,672,672,672,672,0
20231211,104900,321729018,672,672,672,672,10
20231211,104800,321722298,674,674,674,674,0
20231211,104700,321722298,674,674,674,674,1
20231211,104600,321721624,674,674,674,674,0
20231211,104500,321721624,674,674,674,674,0
20231211,104400,321721624,674,674,674,674,0
20231211,104300,321721624,674,674,674,674,500
20231211,104200,321384624,674,674,674,674,1
20231211,104100,321383950,674,672,674,672,1078
20231211,104000,320658452,672,673,673,672,3
20231211,103900,320656435,669,669,669,669,574
20231211,103800,320272429,669,673,673,669,5003
20231211,103700,316920741,671,671,671,671,2
20231211,103600,316919399,671,671,671,671,11
20231211,103500,316912018,672,673,673,672,15
20231211,103400,316901928,673,670,673,670,123
20231211,103300,316819499,669,669,669,669,84
20231211,103200,316763303,669,670,670,669,15010
20231211,103100,306719358,670,670,670,670,6
20231211,103000,306715338,673,670,673,670,4766
20231211,102900,303522115,670,670,670,670,1
20231211,102800,303521445,673,673,673,673,1
20231211,102700,303520772,673,669,673,669,13
20231211,102600,303512063,669,672,672,668,5710
20231211,102500,299690320,673,674,674,673,800
20231211,102400,299151720,674,674,674,674,437
20231211,102300,298857182,674,674,674,674,1190
20231211,102200,298055122,674,673,674,673,743
20231211,102100,297555081,674,674,674,674,910
20231211,102000,296941741,672,674,674,672,4
20231211,101900,296939049,672,673,674,672,448
20231211,101800,296637106,674,673,674,673,110
20231211,101700,296563066,672,672,672,672,4387
20231211,101600,293615002,672,672,672,672,2142
20231211,101500,292175578,673,672,673,672,233
20231211,101400,292018961,672,673,673,672,3367
20231211,101300,289755416,674,673,675,673,674
20231211,101200,289301807,673,673,673,672,385
20231211,101100,289042707,673,674,675,673,506
20231211,101000,288701663,673,673,673,673,15
20231211,100900,288691568,673,675,675,673,697
20231211,100800,288222402,675,679,679,675,9850
20231211,100700,281573256,679,676,679,676,612
20231211,100600,281159319,675,680,680,675,16091
20231211,100500,270251460,679,679,679,679,1010
20231211,100400,269565670,679,680,680,679,1300
20231211,100300,268682946,683,682,683,682,736
20231211,100200,268180259,683,682,683,679,2262
20231211,100100,266643911,683,681,683,681,13
20231211,100000,266635046,680,682,682,680,1068
20231211,095900,265908587,682,682,682,682,51
20231211,095800,265873805,683,683,683,683,5
20231211,095700,265870390,682,682,682,682,1339
20231211,095600,264957192,682,682,682,682,1
20231211,095500,264956510,682,682,682,682,6
20231211,095400,264952418,679,679,679,679,0
20231211,095300,264952418,679,679,679,679,1627
20231211,095200,263847685,679,681,682,679,10562
20231211,095100,256658890,682,682,682,682,1433
20231211,095000,255681584,683,685,685,683,167
20231211,094900,255567504,681,680,682,680,501
20231211,094800,255226314,681,685,685,681,12774
20231211,094700,246514300,685,685,685,685,0
20231211,094600,246514300,685,685,685,685,0
20231211,094500,246514300,685,686,686,685,1010
20231211,094400,245821460,686,686,686,686,3010
20231211,094300,243756600,686,688,688,686,1971
20231211,094200,242403491,687,686,688,686,2006
20231211,094100,241024943,687,685,687,682,95
20231211,094000,240959878,683,687,687,681,110
20231211,093900,240884647,687,681,688,680,6451
20231211,093800,236472752,681,679,682,679,5326
20231211,093700,232841415,679,680,680,679,101
20231211,093600,232772746,679,680,680,679,577
20231211,093500,232380417,680,679,680,678,6334
20231211,093400,228085392,679,678,679,678,11
20231211,093300,228077927,682,682,682,675,13933
20231211,093200,218643315,683,681,683,679,6545
20231211,093100,214184655,680,683,683,680,1133
20231211,093000,213411880,682,686,686,682,8
20231211,092900,213406414,680,677,686,677,13980
20231211,092800,203921636,678,677,678,673,9169
20231211,092700,197730621,678,681,681,678,8019
20231211,092600,192280098,681,682,683,681,6100
20231211,092500,188121793,681,685,685,680,8238
20231211,092400,182510326,681,684,684,681,1629
20231211,092300,181399050,683,688,690,683,5608
20231211,092200,177565362,685,689,689,683,7169
20231211,092100,172645112,693,690,693,687,1416
20231211,092000,171668271,690,692,692,690,3737
20231211,091900,169087617,695,692,695,692,166
20231211,091800,168972715,692,698,698,692,3958
20231211,091700,166221759,698,696,698,696,1207
20231211,091600,165381184,696,698,699,696,7225
20231211,091500,160337748,700,699,700,698,9862
20231211,091400,153443121,699,701,701,699,681
20231211,091300,152966925,700,688,705,686,32659
20231211,091200,130125839,683,689,689,680,5090
20231211,091100,126619529,689,686,689,673,18644
20231211,091000,113930639,685,696,696,684,10420
20231211,090900,106735225,695,693,696,692,14906
20231211,090800,96388218,693,701,703,693,18829
20231211,090700,83260540,700,695,701,695,41839
20231211,090600,54008733,695,687,695,683,18094
20231211,090500,41523267,687,680,687,680,12599
20231211,090400,32903491,680,680,680,674,3677
20231211,090300,30403547,680,674,680,674,2121
20231211,090200,28973385,673,685,685,673,7385
20231211,090100,23971741,685,675,685,675,28957
20231211,090000,4234326,675,679,685,675,6238