stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185100,149905873,634,634,634,634,8155
20231219,185000,149905873,634,634,634,634,0
20231219,184900,149905873,634,634,634,634,0
20231219,184800,149905873,634,634,634,634,0
20231219,184700,149905873,634,634,634,634,0
20231219,184600,149905873,634,634,634,634,0
20231219,184500,149905873,634,634,634,634,0
20231219,184400,149905873,634,634,634,634,0
20231219,184300,149905873,634,634,634,634,0
20231219,184200,149905873,634,634,634,634,0
20231219,184100,149905873,634,634,634,634,0
20231219,184000,149905873,634,634,634,634,0
20231219,183900,149905873,634,634,634,634,0
20231219,183800,149905873,634,634,634,634,0
20231219,183700,149905873,634,634,634,634,0
20231219,183600,149905873,634,634,634,634,0
20231219,183500,149905873,634,634,634,634,0
20231219,183400,149905873,634,634,634,634,0
20231219,183300,149905873,634,634,634,634,0
20231219,183200,149905873,634,634,634,634,0
20231219,183100,149905873,634,634,634,634,0
20231219,183000,149905873,634,634,634,634,0
20231219,182900,149905873,634,634,634,634,0
20231219,182800,149905873,634,634,634,634,0
20231219,182700,149905873,634,634,634,634,0
20231219,182600,149905873,634,634,634,634,0
20231219,182500,149905873,634,634,634,634,0
20231219,182400,149905873,634,634,634,634,0
20231219,182300,149905873,634,634,634,634,0
20231219,182200,149905873,634,634,634,634,0
20231219,182100,149905873,634,634,634,634,8155
20231219,182000,149905873,634,634,634,634,0
20231219,181900,149905873,634,634,634,634,0
20231219,181800,149905873,634,634,634,634,0
20231219,181700,149905873,634,634,634,634,0
20231219,181600,149905873,634,634,634,634,0
20231219,181500,149905873,634,634,634,634,0
20231219,181400,149905873,634,634,634,634,0
20231219,181300,149905873,634,634,634,634,0
20231219,181200,149905873,634,634,634,634,0
20231219,181100,149905873,634,634,634,634,0
20231219,181000,149905873,634,634,634,634,0
20231219,180900,149905873,634,634,634,634,0
20231219,180800,149905873,634,634,634,634,0
20231219,180700,149905873,634,634,634,634,0
20231219,180600,149905873,634,634,634,634,0
20231219,180500,149905873,634,634,634,634,0
20231219,180400,149905873,634,634,634,634,0
20231219,180300,149905873,634,634,634,634,0
20231219,180200,149905873,634,634,634,634,0
20231219,180100,149905873,634,634,634,634,0
20231219,180000,149905873,634,634,634,634,0
20231219,175900,149905873,634,634,634,634,0
20231219,175800,149905873,634,634,634,634,0
20231219,175700,149905873,634,634,634,634,0
20231219,175600,149905873,634,634,634,634,0
20231219,175500,149905873,634,634,634,634,0
20231219,175400,149905873,634,634,634,634,0
20231219,175300,149905873,634,634,634,634,0
20231219,175200,149905873,634,634,634,634,0
20231219,175100,149905873,634,634,634,634,8155
20231219,175000,149905873,634,634,634,634,0
20231219,174900,149905873,634,634,634,634,0
20231219,174800,149905873,634,634,634,634,0
20231219,174700,149905873,634,634,634,634,0
20231219,174600,149905873,634,634,634,634,0
20231219,174500,149905873,634,634,634,634,0
20231219,174400,149905873,634,634,634,634,0
20231219,174300,149905873,634,634,634,634,0
20231219,174200,149905873,634,634,634,634,0
20231219,174100,149905873,634,634,634,634,0
20231219,174000,149905873,634,634,634,634,0
20231219,173900,149905873,634,634,634,634,0
20231219,173800,149905873,634,634,634,634,0
20231219,173700,149905873,634,634,634,634,0
20231219,173600,149905873,634,634,634,634,0
20231219,173500,149905873,634,634,634,634,0
20231219,173400,149905873,634,634,634,634,0
20231219,173300,149905873,634,634,634,634,0
20231219,173200,149905873,634,634,634,634,0
20231219,173100,149905873,634,634,634,634,0
20231219,173000,149905873,634,634,634,634,0
20231219,172900,149905873,634,634,634,634,0
20231219,172800,149905873,634,634,634,634,0
20231219,172700,149905873,634,634,634,634,0
20231219,172600,149905873,634,634,634,634,0
20231219,172500,149905873,634,634,634,634,0
20231219,172400,149905873,634,634,634,634,0
20231219,172300,149905873,634,634,634,634,0
20231219,172200,149905873,634,634,634,634,0
20231219,172100,149905873,634,634,634,634,8155
20231219,172000,149905873,634,634,634,634,0
20231219,171900,149905873,634,634,634,634,0
20231219,171800,149905873,634,634,634,634,0
20231219,171700,149905873,634,634,634,634,0
20231219,171600,149905873,634,634,634,634,0
20231219,171500,149905873,634,634,634,634,0
20231219,171400,149905873,634,634,634,634,0
20231219,171300,149905873,634,634,634,634,0
20231219,171200,149905873,634,634,634,634,0
20231219,171100,149905873,634,634,634,634,0
20231219,171000,149905873,634,634,634,634,0
20231219,170900,149905873,634,634,634,634,0
20231219,170800,149905873,634,634,634,634,0
20231219,170700,149905873,634,634,634,634,0
20231219,170600,149905873,634,634,634,634,0
20231219,170500,149905873,634,634,634,634,0
20231219,170400,149905873,634,634,634,634,0
20231219,170300,149905873,634,634,634,634,0
20231219,170200,149905873,634,634,634,634,0
20231219,170100,149905873,634,634,634,634,0
20231219,170000,149905873,634,634,634,634,0
20231219,165900,149905873,634,634,634,634,0
20231219,165800,149905873,634,634,634,634,0
20231219,165700,149905873,634,634,634,634,0
20231219,165600,149905873,634,634,634,634,0
20231219,165500,149905873,634,634,634,634,0
20231219,165400,149905873,634,634,634,634,0
20231219,165300,149905873,634,634,634,634,0
20231219,165200,149905873,634,634,634,634,0
20231219,165100,149905873,634,634,634,634,8155
20231219,165000,149905873,634,634,634,634,0
20231219,164900,149905873,634,634,634,634,0
20231219,164800,149905873,634,634,634,634,0
20231219,164700,149905873,634,634,634,634,0
20231219,164600,149905873,634,634,634,634,0
20231219,164500,149905873,634,634,634,634,0
20231219,164400,149905873,634,634,634,634,0
20231219,164300,149905873,634,634,634,634,0
20231219,164200,149905873,634,634,634,634,0
20231219,164100,149905873,634,634,634,634,0
20231219,164000,149905873,634,634,634,634,0
20231219,163900,149905873,634,634,634,634,0
20231219,163800,149905873,634,634,634,634,0
20231219,163700,149905873,634,634,634,634,0
20231219,163600,149905873,634,634,634,634,0
20231219,163500,149905873,634,634,634,634,0
20231219,163400,149905873,634,634,634,634,0
20231219,163300,149905873,634,634,634,634,0
20231219,163200,149905873,634,634,634,634,0
20231219,163100,149905873,634,634,634,634,0
20231219,163000,149905873,634,634,634,634,0
20231219,162900,149905873,634,634,634,634,0
20231219,162800,149905873,634,634,634,634,0
20231219,162700,149905873,634,634,634,634,0
20231219,162600,149905873,634,634,634,634,0
20231219,162500,149905873,634,634,634,634,0
20231219,162400,149905873,634,634,634,634,0
20231219,162300,149905873,634,634,634,634,0
20231219,162200,149905873,634,634,634,634,0
20231219,162100,149905873,634,634,634,634,8155
20231219,162000,149905873,634,634,634,634,0
20231219,161900,149905873,634,634,634,634,0
20231219,161800,149905873,634,634,634,634,0
20231219,161700,149905873,634,634,634,634,0
20231219,161600,149905873,634,634,634,634,0
20231219,161500,149905873,634,634,634,634,0
20231219,161400,149905873,634,634,634,634,0
20231219,161300,149905873,634,634,634,634,0
20231219,161200,149905873,634,634,634,634,0
20231219,161100,149905873,634,634,634,634,0
20231219,161000,149905873,634,634,634,634,0
20231219,160900,149905873,634,634,634,634,0
20231219,160800,149905873,634,634,634,634,0
20231219,160700,149905873,634,634,634,634,0
20231219,160600,149905873,634,634,634,634,0
20231219,160500,149905873,634,634,634,634,0
20231219,160400,149905873,634,634,634,634,0
20231219,160300,149905873,634,634,634,634,0
20231219,160200,149905873,634,634,634,634,0
20231219,160100,149905873,634,634,634,634,0
20231219,160000,149905873,634,634,634,634,0
20231219,155900,149905873,634,634,634,634,0
20231219,155800,149905873,634,634,634,634,0
20231219,155700,149905873,634,634,634,634,0
20231219,155600,149905873,634,634,634,634,0
20231219,155500,149905873,634,634,634,634,0
20231219,155400,149905873,634,634,634,634,0
20231219,155300,149905873,634,634,634,634,0
20231219,155200,149905873,634,634,634,634,0
20231219,155100,149905873,634,634,634,634,8155
20231219,155000,149905873,634,634,634,634,0
20231219,154900,149905873,634,634,634,634,0
20231219,154800,149905873,634,634,634,634,0
20231219,154700,149905873,634,634,634,634,0
20231219,154600,149905873,634,634,634,634,0
20231219,154500,149905873,634,634,634,634,0
20231219,154400,149905873,634,634,634,634,0
20231219,154300,149905873,634,634,634,634,0
20231219,154200,149905873,634,634,634,634,0
20231219,154100,149905873,634,634,634,634,0
20231219,154000,149905873,634,634,634,634,0
20231219,153900,149905873,634,634,634,634,0
20231219,153800,149905873,634,634,634,634,0
20231219,153700,149905873,634,634,634,634,0
20231219,153600,149905873,634,634,634,634,0
20231219,153500,149905873,634,634,634,634,0
20231219,153400,149905873,634,634,634,634,0
20231219,153300,149905873,634,634,634,634,0
20231219,153200,149905873,634,634,634,634,0
20231219,153100,149905873,634,634,634,634,0
20231219,153000,149905873,634,634,634,634,8155
20231219,152900,144735603,637,637,637,637,0
20231219,152800,144735603,637,637,637,637,0
20231219,152700,144735603,637,637,637,637,0
20231219,152600,144735603,637,637,637,637,0
20231219,152500,144735603,637,637,637,637,0
20231219,152400,144735603,637,637,637,637,0
20231219,152300,144735603,637,637,637,637,0
20231219,152200,144735603,637,637,637,637,0
20231219,152100,144735603,637,637,637,637,0
20231219,152000,144735603,637,637,637,637,0
20231219,151900,144735603,637,634,637,634,1475
20231219,151800,143799034,634,637,637,634,6603
20231219,151700,139605159,638,638,638,638,10
20231219,151600,139598779,639,638,639,638,24
20231219,151500,139583461,638,638,638,638,0
20231219,151400,139583461,638,638,638,638,0
20231219,151300,139583461,638,638,638,638,0
20231219,151200,139583461,638,637,638,635,3372
20231219,151100,137438834,639,639,639,639,0
20231219,151000,137438834,639,638,639,638,18
20231219,150900,137427349,638,636,638,636,66
20231219,150800,137385244,637,638,638,637,652
20231219,150700,136969769,638,638,638,638,0
20231219,150600,136969769,638,638,638,638,0
20231219,150500,136969769,638,637,638,637,78
20231219,150400,136920082,637,637,637,637,0
20231219,150300,136920082,637,635,637,635,2
20231219,150200,136918810,638,635,638,635,31
20231219,150100,136899049,635,638,638,630,13743
20231219,150000,128196907,639,639,639,639,0
20231219,145900,128196907,639,639,639,639,250
20231219,145800,128037157,639,639,639,639,0
20231219,145700,128037157,639,639,639,639,1
20231219,145600,128036518,638,638,639,637,53
20231219,145500,128002717,639,639,639,639,0
20231219,145400,128002717,639,639,639,639,11
20231219,145300,127995688,638,637,638,637,16
20231219,145200,127985481,636,639,639,635,1111
20231219,145100,127278868,638,639,639,638,13
20231219,145000,127270572,636,639,640,634,9766
20231219,144900,121045811,640,639,640,639,4
20231219,144800,121043253,640,640,640,640,1
20231219,144700,121042613,639,639,639,639,0
20231219,144600,121042613,639,639,639,639,0
20231219,144500,121042613,639,640,640,639,4250
20231219,144400,118325841,641,641,641,641,0
20231219,144300,118325841,641,641,641,641,1
20231219,144200,118325200,640,640,641,640,250
20231219,144100,118165199,641,641,641,641,0
20231219,144000,118165199,641,641,641,641,0
20231219,143900,118165199,641,641,641,641,1
20231219,143800,118164558,640,640,640,640,0
20231219,143700,118164558,640,641,641,640,304
20231219,143600,117969695,641,642,643,641,36
20231219,143500,117946550,641,641,641,641,0
20231219,143400,117946550,641,641,641,641,1
20231219,143300,117945909,643,643,643,643,100
20231219,143200,117881609,643,643,643,643,1
20231219,143100,117880966,641,642,642,641,2
20231219,143000,117879683,642,642,642,642,0
20231219,142900,117879683,642,642,642,642,3
20231219,142800,117877757,642,641,642,641,7
20231219,142700,117873265,639,639,639,639,0
20231219,142600,117873265,639,639,639,639,649
20231219,142500,117458554,639,639,639,639,0
20231219,142400,117458554,639,638,639,637,1433
20231219,142300,116545354,638,638,638,638,0
20231219,142200,116545354,638,638,638,638,3063
20231219,142100,114591160,638,640,640,638,1449
20231219,142000,113665246,640,639,640,639,2
20231219,141900,113663967,640,639,640,639,2132
20231219,141800,112301598,640,640,640,639,3
20231219,141700,112299679,639,639,639,639,0
20231219,141600,112299679,639,640,640,639,450
20231219,141500,112011680,641,641,641,641,0
20231219,141400,112011680,641,640,641,640,331
20231219,141300,111799839,640,641,642,640,3
20231219,141200,111797916,640,641,641,640,364
20231219,141100,111564593,642,642,642,642,0
20231219,141000,111564593,642,642,642,642,0
20231219,140900,111564593,642,641,642,641,1070
20231219,140800,110878722,640,640,640,640,0
20231219,140700,110878722,640,640,640,640,1
20231219,140600,110878082,641,640,641,640,8
20231219,140500,110872959,639,639,639,639,0
20231219,140400,110872959,639,639,639,639,1
20231219,140300,110872320,639,640,641,639,3165
20231219,140200,108846709,640,640,640,640,1
20231219,140100,108846069,640,640,640,640,1
20231219,140000,108845429,641,641,641,641,66
20231219,135900,108803123,640,640,642,640,4603
20231219,135800,105857031,639,639,640,639,2347
20231219,135700,104354954,639,640,640,639,1213
20231219,135600,103578637,639,640,640,639,1745
20231219,135500,102461838,640,640,640,640,110
20231219,135400,102391438,640,639,640,639,2
20231219,135300,102390159,638,639,639,638,368
20231219,135200,102155009,638,638,638,638,1
20231219,135100,102154371,638,638,638,638,0
20231219,135000,102154371,638,638,638,638,0
20231219,134900,102154371,638,639,639,638,26
20231219,134800,102137758,638,638,638,638,650
20231219,134700,101723058,638,638,638,638,1
20231219,134600,101722420,639,639,639,639,1331
20231219,134500,100871911,640,640,640,640,505
20231219,134400,100548711,640,641,641,640,3972
20231219,134300,98006565,642,642,642,642,300
20231219,134200,97813965,642,641,642,641,35
20231219,134100,97791529,640,640,640,640,1089
20231219,134000,97094569,640,640,640,640,0
20231219,133900,97094569,640,640,640,640,1
20231219,133800,97093929,640,640,640,640,10
20231219,133700,97087529,640,640,640,640,989
20231219,133600,96454569,640,640,640,639,884
20231219,133500,95889543,640,640,640,640,0
20231219,133400,95889543,640,640,640,640,0
20231219,133300,95889543,640,640,640,640,251
20231219,133200,95728903,640,640,640,640,50
20231219,133100,95696903,640,640,640,640,900
20231219,133000,95120903,639,639,639,639,0
20231219,132900,95120903,639,639,639,639,0
20231219,132800,95120903,639,639,639,639,0
20231219,132700,95120903,639,639,639,639,0
20231219,132600,95120903,639,640,640,639,11
20231219,132500,95113864,639,639,639,639,0
20231219,132400,95113864,639,639,639,639,1
20231219,132300,95113225,639,639,639,639,56
20231219,132200,95077441,638,638,638,638,0
20231219,132100,95077441,638,639,640,638,1395
20231219,132000,94184862,639,639,639,639,1
20231219,131900,94184223,642,642,642,638,10151
20231219,131800,87683048,642,642,642,642,618
20231219,131700,87286292,642,641,642,641,289
20231219,131600,87101042,641,641,641,641,108
20231219,131500,87031814,641,643,643,641,4383
20231219,131400,84216871,644,645,645,644,660
20231219,131300,83791830,644,644,644,644,0
20231219,131200,83791830,644,644,644,644,119
20231219,131100,83715194,644,644,644,644,1
20231219,131000,83714550,643,643,644,643,54
20231219,130900,83679827,643,645,645,643,667
20231219,130800,83250082,645,644,645,644,2
20231219,130700,83248793,645,646,646,645,657
20231219,130600,82824904,648,648,648,648,188
20231219,130500,82703080,648,648,648,648,0
20231219,130400,82703080,648,648,648,648,0
20231219,130300,82703080,648,648,648,648,1
20231219,130200,82702432,648,648,648,648,10
20231219,130100,82695952,647,646,648,646,690
20231219,130000,82249610,646,648,649,646,21
20231219,125900,82235994,646,646,646,646,1
20231219,125800,82235348,650,647,650,645,5060
20231219,125700,78968330,650,648,650,648,10
20231219,125600,78961837,646,646,646,646,0
20231219,125500,78961837,646,646,646,646,1
20231219,125400,78961191,645,645,645,645,0
20231219,125300,78961191,645,646,646,645,1692
20231219,125200,77868840,646,646,646,646,1
20231219,125100,77868194,647,647,647,647,3
20231219,125000,77866253,645,645,645,645,0
20231219,124900,77866253,645,645,645,645,0
20231219,124800,77866253,645,645,645,645,1
20231219,124700,77865608,646,646,646,646,3
20231219,124600,77863670,645,645,645,645,0
20231219,124500,77863670,645,645,645,645,0
20231219,124400,77863670,645,645,645,645,1
20231219,124300,77863025,648,646,648,646,70
20231219,124200,77817802,646,646,646,646,1
20231219,124100,77817156,650,650,650,650,1
20231219,124000,77816506,650,650,650,650,0
20231219,123900,77816506,650,650,650,650,0
20231219,123800,77816506,650,650,650,650,52
20231219,123700,77782706,650,650,650,650,0
20231219,123600,77782706,650,650,650,650,0
20231219,123500,77782706,650,650,650,650,0
20231219,123400,77782706,650,650,650,650,0
20231219,123300,77782706,650,650,650,650,0
20231219,123200,77782706,650,650,650,650,0
20231219,123100,77782706,650,650,650,650,0
20231219,123000,77782706,650,650,650,650,0
20231219,122900,77782706,650,647,650,644,2086
20231219,122800,76437811,650,650,650,650,15
20231219,122700,76428061,646,646,646,646,30
20231219,122600,76408681,651,651,651,651,0
20231219,122500,76408681,651,651,651,651,0
20231219,122400,76408681,651,651,651,651,0
20231219,122300,76408681,651,651,651,651,0
20231219,122200,76408681,651,649,651,647,74
20231219,122100,76360737,648,651,651,648,81
20231219,122000,76308150,647,647,647,647,316
20231219,121900,76103698,648,648,648,648,2
20231219,121800,76102402,651,648,651,648,656
20231219,121700,75677204,648,648,648,648,80
20231219,121600,75625364,648,648,648,648,100
20231219,121500,75560564,648,648,648,648,0
20231219,121400,75560564,648,648,648,648,0
20231219,121300,75560564,648,648,648,648,1
20231219,121200,75559916,648,648,648,648,0
20231219,121100,75559916,648,648,648,648,0
20231219,121000,75559916,648,648,648,648,0
20231219,120900,75559916,648,648,648,648,0
20231219,120800,75559916,648,648,648,648,1
20231219,120700,75559268,647,647,647,647,847
20231219,120600,75011259,648,648,648,648,0
20231219,120500,75011259,648,648,648,648,0
20231219,120400,75011259,648,648,648,648,0
20231219,120300,75011259,648,648,648,648,0
20231219,120200,75011259,648,648,648,648,1
20231219,120100,75010611,647,647,647,647,587
20231219,120000,74630822,647,647,647,647,2
20231219,115900,74629528,647,647,647,647,0
20231219,115800,74629528,647,647,647,647,0
20231219,115700,74629528,647,647,647,647,0
20231219,115600,74629528,647,647,647,647,0
20231219,115500,74629528,647,647,647,647,0
20231219,115400,74629528,647,647,647,647,20
20231219,115300,74616588,647,647,647,647,0
20231219,115200,74616588,647,647,647,647,0
20231219,115100,74616588,647,647,647,647,0
20231219,115000,74616588,647,647,647,647,0
20231219,114900,74616588,647,647,647,647,3
20231219,114800,74614647,647,647,647,647,3
20231219,114700,74612706,647,647,647,647,6
20231219,114600,74608824,647,647,647,647,0
20231219,114500,74608824,647,647,647,647,10
20231219,114400,74602354,647,647,647,647,212
20231219,114300,74465190,647,647,647,647,142
20231219,114200,74373316,647,647,647,647,46
20231219,114100,74343554,647,647,647,647,203
20231219,114000,74212213,647,647,647,647,0
20231219,113900,74212213,647,647,647,647,0
20231219,113800,74212213,647,647,647,646,2575
20231219,113700,72548752,647,647,647,647,44
20231219,113600,72520284,647,647,647,647,24
20231219,113500,72504756,647,647,647,646,1783
20231219,113400,71352827,646,646,646,646,1
20231219,113300,71352181,647,647,647,647,2
20231219,113200,71350887,646,646,646,646,0
20231219,113100,71350887,646,646,646,646,1
20231219,113000,71350241,647,647,647,647,0
20231219,112900,71350241,647,647,647,647,0
20231219,112800,71350241,647,647,647,647,10
20231219,112700,71343771,647,647,647,647,20
20231219,112600,71330831,647,647,647,647,6
20231219,112500,71326949,647,646,647,646,107
20231219,112400,71257759,646,646,646,645,112
20231219,112300,71185411,647,647,647,647,0
20231219,112200,71185411,647,647,647,647,61
20231219,112100,71145944,646,646,646,646,8
20231219,112000,71140776,647,646,647,645,3013
20231219,111900,69192376,646,645,646,644,469
20231219,111800,68890327,646,645,646,645,71
20231219,111700,68844531,645,645,646,644,1007
20231219,111600,68195017,644,645,646,644,1886
20231219,111500,66976768,644,644,644,642,785
20231219,111400,66472186,644,644,644,644,202
20231219,111300,66342098,643,644,646,641,311
20231219,111200,66141290,640,646,646,640,5080
20231219,111100,62890034,640,645,645,640,13422
20231219,111000,54284089,646,646,646,646,1
20231219,110900,54283443,647,646,647,645,2015
20231219,110800,52983723,646,649,650,646,1416
20231219,110700,52068563,650,650,650,650,7
20231219,110600,52064013,649,650,650,648,6804
20231219,110500,47651405,649,651,651,649,3733
20231219,110400,45224796,652,652,652,652,1
20231219,110300,45224144,650,650,650,650,0
20231219,110200,45224144,650,652,652,650,485
20231219,110100,44908744,653,653,653,653,1
20231219,110000,44908091,652,654,654,652,21
20231219,105900,44894378,653,655,655,653,4
20231219,105800,44891764,655,655,655,655,10
20231219,105700,44885214,655,655,655,655,79
20231219,105600,44833469,655,655,655,655,0
20231219,105500,44833469,655,655,655,655,0
20231219,105400,44833469,655,655,655,655,3
20231219,105300,44831504,655,654,655,654,8
20231219,105200,44826270,653,653,653,653,0
20231219,105100,44826270,653,653,653,653,1
20231219,105000,44825617,652,652,652,652,1
20231219,104900,44824965,653,654,654,653,2
20231219,104800,44823658,654,655,655,654,13
20231219,104700,44815155,655,655,655,655,1
20231219,104600,44814500,655,655,655,655,0
20231219,104500,44814500,655,652,655,652,5
20231219,104400,44811237,650,654,654,650,5100
20231219,104300,41494666,654,653,654,653,2
20231219,104200,41493359,652,653,653,651,3002
20231219,104100,39538931,655,655,655,655,1
20231219,104000,39538276,656,653,656,653,1547
20231219,103900,38526502,654,654,654,654,490
20231219,103800,38206042,656,656,656,656,1
20231219,103700,38205386,656,655,656,655,2
20231219,103600,38204075,655,655,655,655,600
20231219,103500,37811075,655,655,655,655,1
20231219,103400,37810420,656,656,656,656,25
20231219,103300,37794020,659,659,659,659,0
20231219,103200,37794020,659,659,659,659,1
20231219,103100,37793361,658,656,658,656,970
20231219,103000,37155749,656,656,656,656,0
20231219,102900,37155749,656,656,656,656,17
20231219,102800,37144597,656,653,656,651,4005
20231219,102700,34532765,653,654,654,653,2649
20231219,102600,32802751,654,654,654,654,0
20231219,102500,32802751,654,654,654,654,0
20231219,102400,32802751,654,654,654,654,0
20231219,102300,32802751,654,655,655,654,2
20231219,102200,32801442,655,654,655,654,151
20231219,102100,32702687,654,654,654,654,0
20231219,102000,32702687,654,654,654,654,0
20231219,101900,32702687,654,658,658,654,3
20231219,101800,32700718,658,658,658,658,1
20231219,101700,32700060,657,657,657,657,0
20231219,101600,32700060,657,656,657,656,50
20231219,101500,32667214,658,658,658,658,0
20231219,101400,32667214,658,655,658,655,1033
20231219,101300,31987599,658,657,658,657,11
20231219,101200,31980371,657,655,657,655,1475
20231219,101100,31012946,656,656,656,656,1
20231219,101000,31012290,656,655,656,655,32
20231219,100900,30991329,655,655,655,655,1
20231219,100800,30990674,653,654,654,653,700
20231219,100700,30533543,654,654,654,654,15
20231219,100600,30523733,654,654,654,654,0
20231219,100500,30523733,654,654,654,654,0
20231219,100400,30523733,654,654,654,654,0
20231219,100300,30523733,654,651,654,651,884
20231219,100200,29948246,653,653,653,653,0
20231219,100100,29948246,653,653,653,653,1
20231219,100000,29947593,650,652,652,650,4000
20231219,095900,27346535,652,655,655,652,4017
20231219,095800,24725696,656,656,656,656,0
20231219,095700,24725696,656,656,656,656,0
20231219,095600,24725696,656,656,656,656,995
20231219,095500,24072976,656,656,656,656,16
20231219,095400,24062480,656,655,656,655,10
20231219,095300,24055928,655,655,655,655,13
20231219,095200,24047413,655,655,655,655,39
20231219,095100,24021868,655,655,655,655,1
20231219,095000,24021213,655,654,655,654,55
20231219,094900,23985234,655,654,655,654,9
20231219,094800,23979341,655,653,655,653,634
20231219,094700,23564721,653,653,653,653,4
20231219,094600,23562109,653,653,653,653,18
20231219,094500,23550355,653,653,653,653,77
20231219,094400,23500074,653,653,653,653,1200
20231219,094300,22716474,653,653,653,653,1
20231219,094200,22715821,652,652,652,652,2
20231219,094100,22714517,652,652,652,652,10
20231219,094000,22707997,652,652,652,652,1
20231219,093900,22707345,651,651,651,651,450
20231219,093800,22414395,650,651,651,650,2020
20231219,093700,21101375,651,651,651,651,877
20231219,093600,20530448,651,653,653,651,2309
20231219,093500,19027183,653,653,653,653,25
20231219,093400,19010858,653,653,653,653,0
20231219,093300,19010858,653,650,653,650,761
20231219,093200,18516205,650,652,654,650,593
20231219,093100,18130537,652,652,652,652,27
20231219,093000,18112933,652,652,652,652,1
20231219,092900,18112281,650,652,653,650,1100
20231219,092800,17396979,653,651,653,650,6342
20231219,092700,13273465,651,652,652,651,811
20231219,092600,12745482,654,654,654,654,1
20231219,092500,12744828,654,652,654,652,5
20231219,092400,12741565,654,653,654,653,142
20231219,092300,12648698,654,654,654,654,1
20231219,092200,12648044,651,652,652,651,150
20231219,092100,12550329,655,654,655,654,20
20231219,092000,12537248,656,655,656,655,71
20231219,091900,12490692,657,653,657,653,50
20231219,091800,12457898,654,653,654,653,5
20231219,091700,12454629,651,654,654,651,6
20231219,091600,12450718,654,654,654,654,5
20231219,091500,12447448,654,651,654,651,302
20231219,091400,12250841,652,653,654,652,219
20231219,091300,12108050,652,652,652,652,2795
20231219,091200,10285710,652,652,653,652,3531
20231219,091100,7983483,652,654,654,652,313
20231219,091000,7779108,653,655,655,653,225
20231219,090900,7632167,653,655,655,653,5044
20231219,090800,4338406,656,656,656,656,16
20231219,090700,4327910,654,654,654,654,1108
20231219,090600,3603278,652,653,653,652,200
20231219,090500,3472876,654,653,654,652,2004
20231219,090400,2166006,656,656,656,656,9
20231219,090300,2160102,656,655,656,655,3
20231219,090200,2158136,652,657,657,652,1019
20231219,090100,1493291,652,657,659,652,1268
20231219,090000,660934,658,659,659,656,1003