stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185100,164688110,780,780,780,780,1533
20231212,185000,164688110,780,780,780,780,0
20231212,184900,164688110,780,780,780,780,0
20231212,184800,164688110,780,780,780,780,0
20231212,184700,164688110,780,780,780,780,0
20231212,184600,164688110,780,780,780,780,0
20231212,184500,164688110,780,780,780,780,0
20231212,184400,164688110,780,780,780,780,0
20231212,184300,164688110,780,780,780,780,0
20231212,184200,164688110,780,780,780,780,0
20231212,184100,164688110,780,780,780,780,0
20231212,184000,164688110,780,780,780,780,0
20231212,183900,164688110,780,780,780,780,0
20231212,183800,164688110,780,780,780,780,0
20231212,183700,164688110,780,780,780,780,0
20231212,183600,164688110,780,780,780,780,0
20231212,183500,164688110,780,780,780,780,0
20231212,183400,164688110,780,780,780,780,0
20231212,183300,164688110,780,780,780,780,0
20231212,183200,164688110,780,780,780,780,0
20231212,183100,164688110,780,780,780,780,0
20231212,183000,164688110,780,780,780,780,0
20231212,182900,164688110,780,780,780,780,0
20231212,182800,164688110,780,780,780,780,0
20231212,182700,164688110,780,780,780,780,0
20231212,182600,164688110,780,780,780,780,0
20231212,182500,164688110,780,780,780,780,0
20231212,182400,164688110,780,780,780,780,0
20231212,182300,164688110,780,780,780,780,0
20231212,182200,164688110,780,780,780,780,0
20231212,182100,164688110,780,780,780,780,1533
20231212,182000,164688110,780,780,780,780,0
20231212,181900,164688110,780,780,780,780,0
20231212,181800,164688110,780,780,780,780,0
20231212,181700,164688110,780,780,780,780,0
20231212,181600,164688110,780,780,780,780,0
20231212,181500,164688110,780,780,780,780,0
20231212,181400,164688110,780,780,780,780,0
20231212,181300,164688110,780,780,780,780,0
20231212,181200,164688110,780,780,780,780,0
20231212,181100,164688110,780,780,780,780,0
20231212,181000,164688110,780,780,780,780,0
20231212,180900,164688110,780,780,780,780,0
20231212,180800,164688110,780,780,780,780,0
20231212,180700,164688110,780,780,780,780,0
20231212,180600,164688110,780,780,780,780,0
20231212,180500,164688110,780,780,780,780,0
20231212,180400,164688110,780,780,780,780,0
20231212,180300,164688110,780,780,780,780,0
20231212,180200,164688110,780,780,780,780,0
20231212,180100,164688110,780,780,780,780,0
20231212,180000,164688110,780,780,780,780,0
20231212,175900,164688110,780,780,780,780,0
20231212,175800,164688110,780,780,780,780,0
20231212,175700,164688110,780,780,780,780,0
20231212,175600,164688110,780,780,780,780,0
20231212,175500,164688110,780,780,780,780,0
20231212,175400,164688110,780,780,780,780,0
20231212,175300,164688110,780,780,780,780,0
20231212,175200,164688110,780,780,780,780,0
20231212,175100,164688110,780,780,780,780,1533
20231212,175000,164688110,780,780,780,780,0
20231212,174900,164688110,780,780,780,780,0
20231212,174800,164688110,780,780,780,780,0
20231212,174700,164688110,780,780,780,780,0
20231212,174600,164688110,780,780,780,780,0
20231212,174500,164688110,780,780,780,780,0
20231212,174400,164688110,780,780,780,780,0
20231212,174300,164688110,780,780,780,780,0
20231212,174200,164688110,780,780,780,780,0
20231212,174100,164688110,780,780,780,780,0
20231212,174000,164688110,780,780,780,780,0
20231212,173900,164688110,780,780,780,780,0
20231212,173800,164688110,780,780,780,780,0
20231212,173700,164688110,780,780,780,780,0
20231212,173600,164688110,780,780,780,780,0
20231212,173500,164688110,780,780,780,780,0
20231212,173400,164688110,780,780,780,780,0
20231212,173300,164688110,780,780,780,780,0
20231212,173200,164688110,780,780,780,780,0
20231212,173100,164688110,780,780,780,780,0
20231212,173000,164688110,780,780,780,780,0
20231212,172900,164688110,780,780,780,780,0
20231212,172800,164688110,780,780,780,780,0
20231212,172700,164688110,780,780,780,780,0
20231212,172600,164688110,780,780,780,780,0
20231212,172500,164688110,780,780,780,780,0
20231212,172400,164688110,780,780,780,780,0
20231212,172300,164688110,780,780,780,780,0
20231212,172200,164688110,780,780,780,780,0
20231212,172100,164688110,780,780,780,780,1533
20231212,172000,164688110,780,780,780,780,0
20231212,171900,164688110,780,780,780,780,0
20231212,171800,164688110,780,780,780,780,0
20231212,171700,164688110,780,780,780,780,0
20231212,171600,164688110,780,780,780,780,0
20231212,171500,164688110,780,780,780,780,0
20231212,171400,164688110,780,780,780,780,0
20231212,171300,164688110,780,780,780,780,0
20231212,171200,164688110,780,780,780,780,0
20231212,171100,164688110,780,780,780,780,0
20231212,171000,164688110,780,780,780,780,0
20231212,170900,164688110,780,780,780,780,0
20231212,170800,164688110,780,780,780,780,0
20231212,170700,164688110,780,780,780,780,0
20231212,170600,164688110,780,780,780,780,0
20231212,170500,164688110,780,780,780,780,0
20231212,170400,164688110,780,780,780,780,0
20231212,170300,164688110,780,780,780,780,0
20231212,170200,164688110,780,780,780,780,0
20231212,170100,164688110,780,780,780,780,0
20231212,170000,164688110,780,780,780,780,0
20231212,165900,164688110,780,780,780,780,0
20231212,165800,164688110,780,780,780,780,0
20231212,165700,164688110,780,780,780,780,0
20231212,165600,164688110,780,780,780,780,0
20231212,165500,164688110,780,780,780,780,0
20231212,165400,164688110,780,780,780,780,0
20231212,165300,164688110,780,780,780,780,0
20231212,165200,164688110,780,780,780,780,0
20231212,165100,164688110,780,780,780,780,1533
20231212,165000,164688110,780,780,780,780,0
20231212,164900,164688110,780,780,780,780,0
20231212,164800,164688110,780,780,780,780,0
20231212,164700,164688110,780,780,780,780,0
20231212,164600,164688110,780,780,780,780,0
20231212,164500,164688110,780,780,780,780,0
20231212,164400,164688110,780,780,780,780,0
20231212,164300,164688110,780,780,780,780,0
20231212,164200,164688110,780,780,780,780,0
20231212,164100,164688110,780,780,780,780,0
20231212,164000,164688110,780,780,780,780,0
20231212,163900,164688110,780,780,780,780,0
20231212,163800,164688110,780,780,780,780,0
20231212,163700,164688110,780,780,780,780,0
20231212,163600,164688110,780,780,780,780,0
20231212,163500,164688110,780,780,780,780,0
20231212,163400,164688110,780,780,780,780,0
20231212,163300,164688110,780,780,780,780,0
20231212,163200,164688110,780,780,780,780,0
20231212,163100,164688110,780,780,780,780,0
20231212,163000,164688110,780,780,780,780,0
20231212,162900,164688110,780,780,780,780,0
20231212,162800,164688110,780,780,780,780,0
20231212,162700,164688110,780,780,780,780,0
20231212,162600,164688110,780,780,780,780,0
20231212,162500,164688110,780,780,780,780,0
20231212,162400,164688110,780,780,780,780,0
20231212,162300,164688110,780,780,780,780,0
20231212,162200,164688110,780,780,780,780,0
20231212,162100,164688110,780,780,780,780,1533
20231212,162000,164688110,780,780,780,780,0
20231212,161900,164688110,780,780,780,780,0
20231212,161800,164688110,780,780,780,780,0
20231212,161700,164688110,780,780,780,780,0
20231212,161600,164688110,780,780,780,780,0
20231212,161500,164688110,780,780,780,780,0
20231212,161400,164688110,780,780,780,780,0
20231212,161300,164688110,780,780,780,780,0
20231212,161200,164688110,780,780,780,780,0
20231212,161100,164688110,780,780,780,780,0
20231212,161000,164688110,780,780,780,780,0
20231212,160900,164688110,780,780,780,780,0
20231212,160800,164688110,780,780,780,780,0
20231212,160700,164688110,780,780,780,780,0
20231212,160600,164688110,780,780,780,780,0
20231212,160500,164688110,780,780,780,780,0
20231212,160400,164688110,780,780,780,780,0
20231212,160300,164688110,780,780,780,780,0
20231212,160200,164688110,780,780,780,780,0
20231212,160100,164688110,780,780,780,780,0
20231212,160000,164688110,780,780,780,780,0
20231212,155900,164688110,780,780,780,780,0
20231212,155800,164688110,780,780,780,780,0
20231212,155700,164688110,780,780,780,780,0
20231212,155600,164688110,780,780,780,780,0
20231212,155500,164688110,780,780,780,780,0
20231212,155400,164688110,780,780,780,780,0
20231212,155300,164688110,780,780,780,780,0
20231212,155200,164688110,780,780,780,780,0
20231212,155100,164688110,780,780,780,780,1533
20231212,155000,164688110,780,780,780,780,0
20231212,154900,164688110,780,780,780,780,0
20231212,154800,164688110,780,780,780,780,0
20231212,154700,164688110,780,780,780,780,0
20231212,154600,164688110,780,780,780,780,0
20231212,154500,164688110,780,780,780,780,0
20231212,154400,164688110,780,780,780,780,0
20231212,154300,164688110,780,780,780,780,0
20231212,154200,164688110,780,780,780,780,0
20231212,154100,164688110,780,780,780,780,0
20231212,154000,164688110,780,780,780,780,0
20231212,153900,164688110,780,780,780,780,0
20231212,153800,164688110,780,780,780,780,0
20231212,153700,164688110,780,780,780,780,0
20231212,153600,164688110,780,780,780,780,0
20231212,153500,164688110,780,780,780,780,0
20231212,153400,164688110,780,780,780,780,0
20231212,153300,164688110,780,780,780,780,0
20231212,153200,164688110,780,780,780,780,0
20231212,153100,164688110,780,780,780,780,0
20231212,153000,164688110,780,780,780,780,1533
20231212,152900,163492370,782,782,782,782,0
20231212,152800,163492370,782,782,782,782,0
20231212,152700,163492370,782,782,782,782,0
20231212,152600,163492370,782,782,782,782,0
20231212,152500,163492370,782,782,782,782,0
20231212,152400,163492370,782,782,782,782,0
20231212,152300,163492370,782,782,782,782,0
20231212,152200,163492370,782,782,782,782,0
20231212,152100,163492370,782,782,782,782,0
20231212,152000,163492370,782,782,782,782,0
20231212,151900,163492370,782,781,782,781,52
20231212,151800,163451757,781,781,781,781,249
20231212,151700,163257288,783,783,783,783,0
20231212,151600,163257288,783,783,783,783,5
20231212,151500,163253373,781,782,782,781,348
20231212,151400,162981549,783,783,783,783,100
20231212,151300,162903249,782,782,782,782,1
20231212,151200,162902467,783,783,783,783,5
20231212,151100,162898552,782,783,783,782,7
20231212,151000,162893073,782,783,783,782,86
20231212,150900,162825771,783,783,783,783,0
20231212,150800,162825771,783,781,783,781,102
20231212,150700,162746107,783,783,783,783,64
20231212,150600,162695995,783,782,783,782,1003
20231212,150500,161911146,783,783,783,783,0
20231212,150400,161911146,783,783,783,783,0
20231212,150300,161911146,783,783,783,783,40
20231212,150200,161879826,783,783,783,783,501
20231212,150100,161487543,782,782,782,782,64
20231212,150000,161437495,782,782,782,782,36
20231212,145900,161409343,782,782,782,782,330
20231212,145800,161151283,782,782,782,782,0
20231212,145700,161151283,782,782,782,782,0
20231212,145600,161151283,782,782,782,782,61
20231212,145500,161103581,783,783,783,783,0
20231212,145400,161103581,783,783,783,783,0
20231212,145300,161103581,783,783,783,783,5
20231212,145200,161099666,782,782,782,782,59
20231212,145100,161053528,782,782,782,782,59
20231212,145000,161007390,783,783,783,783,0
20231212,144900,161007390,783,781,783,780,7005
20231212,144800,155541791,781,781,781,781,600
20231212,144700,155073191,783,783,783,783,1
20231212,144600,155072408,783,783,783,783,0
20231212,144500,155072408,783,783,783,783,0
20231212,144400,155072408,783,783,783,783,0
20231212,144300,155072408,783,783,783,783,0
20231212,144200,155072408,783,783,783,783,0
20231212,144100,155072408,783,783,783,783,0
20231212,144000,155072408,783,783,783,783,10
20231212,143900,155064578,783,783,783,783,0
20231212,143800,155064578,783,783,783,783,0
20231212,143700,155064578,783,783,783,783,1
20231212,143600,155063795,784,784,784,784,0
20231212,143500,155063795,784,784,784,784,0
20231212,143400,155063795,784,784,784,784,0
20231212,143300,155063795,784,784,784,784,0
20231212,143200,155063795,784,784,784,784,0
20231212,143100,155063795,784,784,784,784,0
20231212,143000,155063795,784,784,784,784,0
20231212,142900,155063795,784,784,784,784,20
20231212,142800,155048115,784,784,784,784,0
20231212,142700,155048115,784,784,784,784,0
20231212,142600,155048115,784,784,784,784,5
20231212,142500,155044195,781,781,781,781,3500
20231212,142400,152310695,784,784,784,784,1
20231212,142300,152309911,784,784,784,784,0
20231212,142200,152309911,784,784,784,784,0
20231212,142100,152309911,784,784,784,784,0
20231212,142000,152309911,784,784,784,784,0
20231212,141900,152309911,784,784,784,784,0
20231212,141800,152309911,784,784,784,784,0
20231212,141700,152309911,784,784,784,784,0
20231212,141600,152309911,784,784,784,784,0
20231212,141500,152309911,784,784,784,784,0
20231212,141400,152309911,784,784,784,784,0
20231212,141300,152309911,784,784,784,784,0
20231212,141200,152309911,784,784,784,784,0
20231212,141100,152309911,784,784,784,784,0
20231212,141000,152309911,784,784,784,784,0
20231212,140900,152309911,784,784,784,784,0
20231212,140800,152309911,784,784,784,784,0
20231212,140700,152309911,784,784,784,784,0
20231212,140600,152309911,784,781,784,780,1233
20231212,140500,151347948,781,782,782,781,800
20231212,140400,150722783,784,784,784,784,0
20231212,140300,150722783,784,784,784,784,0
20231212,140200,150722783,784,784,784,784,0
20231212,140100,150722783,784,784,784,784,0
20231212,140000,150722783,784,784,784,784,0
20231212,135900,150722783,784,784,784,784,0
20231212,135800,150722783,784,784,784,784,0
20231212,135700,150722783,784,784,784,784,0
20231212,135600,150722783,784,784,784,784,0
20231212,135500,150722783,784,784,784,784,0
20231212,135400,150722783,784,784,784,784,0
20231212,135300,150722783,784,784,784,784,10
20231212,135200,150714943,784,784,784,784,127
20231212,135100,150615375,784,784,784,784,27
20231212,135000,150594207,783,783,783,783,1593
20231212,134900,149346888,783,783,783,783,1
20231212,134800,149346105,783,783,783,783,0
20231212,134700,149346105,783,783,783,783,0
20231212,134600,149346105,783,783,783,783,0
20231212,134500,149346105,783,783,783,783,0
20231212,134400,149346105,783,783,783,783,0
20231212,134300,149346105,783,783,783,783,0
20231212,134200,149346105,783,783,783,783,0
20231212,134100,149346105,783,783,783,783,0
20231212,134000,149346105,783,783,783,783,0
20231212,133900,149346105,783,783,783,783,0
20231212,133800,149346105,783,783,783,783,0
20231212,133700,149346105,783,783,783,783,0
20231212,133600,149346105,783,783,783,783,0
20231212,133500,149346105,783,783,783,783,0
20231212,133400,149346105,783,783,783,783,0
20231212,133300,149346105,783,783,783,783,16
20231212,133200,149333577,783,783,783,783,0
20231212,133100,149333577,783,783,783,783,1
20231212,133000,149332794,781,781,781,781,90
20231212,132900,149262504,783,783,783,783,0
20231212,132800,149262504,783,783,783,783,0
20231212,132700,149262504,783,783,783,783,0
20231212,132600,149262504,783,783,783,783,0
20231212,132500,149262504,783,783,783,783,20
20231212,132400,149246844,783,783,783,783,70
20231212,132300,149192034,783,783,783,783,1
20231212,132200,149191251,784,784,784,784,0
20231212,132100,149191251,784,784,784,784,0
20231212,132000,149191251,784,784,784,784,0
20231212,131900,149191251,784,784,784,784,0
20231212,131800,149191251,784,784,784,784,0
20231212,131700,149191251,784,784,784,784,0
20231212,131600,149191251,784,784,784,784,0
20231212,131500,149191251,784,784,784,784,0
20231212,131400,149191251,784,784,784,784,0
20231212,131300,149191251,784,784,784,784,0
20231212,131200,149191251,784,784,784,784,0
20231212,131100,149191251,784,784,784,784,0
20231212,131000,149191251,784,784,784,784,1002
20231212,130900,148405683,784,784,784,784,0
20231212,130800,148405683,784,784,784,784,0
20231212,130700,148405683,784,784,784,784,1000
20231212,130600,147621683,784,784,784,784,0
20231212,130500,147621683,784,784,784,784,0
20231212,130400,147621683,784,784,784,784,0
20231212,130300,147621683,784,784,784,784,0
20231212,130200,147621683,784,784,784,784,0
20231212,130100,147621683,784,784,784,784,0
20231212,130000,147621683,784,784,784,784,0
20231212,125900,147621683,784,784,784,784,0
20231212,125800,147621683,784,784,784,784,0
20231212,125700,147621683,784,784,784,784,0
20231212,125600,147621683,784,784,784,784,19
20231212,125500,147606787,784,784,784,784,21
20231212,125400,147590323,785,784,785,784,71
20231212,125300,147534618,780,780,780,780,0
20231212,125200,147534618,780,780,780,780,0
20231212,125100,147534618,780,780,780,780,0
20231212,125000,147534618,780,780,780,780,400
20231212,124900,147222618,780,780,780,780,800
20231212,124800,146598618,785,780,785,780,3043
20231212,124700,144215144,780,780,780,780,0
20231212,124600,144215144,780,780,780,780,5
20231212,124500,144211244,779,779,779,779,0
20231212,124400,144211244,779,779,779,779,0
20231212,124300,144211244,779,779,779,779,0
20231212,124200,144211244,779,779,779,779,200
20231212,124100,144055444,779,779,779,779,1760
20231212,124000,142684404,779,779,779,779,0
20231212,123900,142684404,779,779,779,779,38
20231212,123800,142654802,779,779,779,779,1
20231212,123700,142654023,778,778,778,778,140
20231212,123600,142545103,778,778,778,778,0
20231212,123500,142545103,778,778,778,778,0
20231212,123400,142545103,778,778,778,778,0
20231212,123300,142545103,778,778,778,778,2
20231212,123200,142543547,778,777,778,777,1001
20231212,123100,141765769,777,777,777,777,0
20231212,123000,141765769,777,777,777,777,540
20231212,122900,141346189,778,778,778,778,70
20231212,122800,141291729,778,778,778,778,0
20231212,122700,141291729,778,778,778,778,2
20231212,122600,141290173,778,778,778,778,0
20231212,122500,141290173,778,778,778,778,33
20231212,122400,141264499,778,778,778,778,0
20231212,122300,141264499,778,778,778,778,0
20231212,122200,141264499,778,777,778,777,2100
20231212,122100,139632599,778,778,778,778,88
20231212,122000,139564135,778,778,778,778,0
20231212,121900,139564135,778,778,778,778,0
20231212,121800,139564135,778,778,778,778,0
20231212,121700,139564135,778,778,778,778,0
20231212,121600,139564135,778,778,778,778,0
20231212,121500,139564135,778,778,778,778,1
20231212,121400,139563357,778,778,778,778,0
20231212,121300,139563357,778,778,778,778,0
20231212,121200,139563357,778,778,778,778,0
20231212,121100,139563357,778,778,778,778,0
20231212,121000,139563357,778,778,778,778,1
20231212,120900,139562579,778,778,778,778,0
20231212,120800,139562579,778,778,778,778,10
20231212,120700,139554799,778,778,778,778,0
20231212,120600,139554799,778,778,778,778,0
20231212,120500,139554799,778,778,778,778,5
20231212,120400,139550909,776,776,776,776,0
20231212,120300,139550909,776,776,776,776,0
20231212,120200,139550909,776,776,776,776,9
20231212,120100,139543925,778,778,778,778,0
20231212,120000,139543925,778,778,778,778,0
20231212,115900,139543925,778,778,778,778,64
20231212,115800,139494133,779,779,779,779,308
20231212,115700,139254201,779,779,779,779,0
20231212,115600,139254201,779,779,779,779,0
20231212,115500,139254201,779,779,779,779,0
20231212,115400,139254201,779,779,779,779,0
20231212,115300,139254201,779,779,779,779,1
20231212,115200,139253422,779,779,779,779,0
20231212,115100,139253422,779,779,779,779,0
20231212,115000,139253422,779,779,779,779,0
20231212,114900,139253422,779,779,779,779,0
20231212,114800,139253422,779,779,779,779,0
20231212,114700,139253422,779,779,779,779,0
20231212,114600,139253422,779,779,779,779,0
20231212,114500,139253422,779,779,779,779,0
20231212,114400,139253422,779,779,779,779,0
20231212,114300,139253422,779,779,779,779,0
20231212,114200,139253422,779,779,779,779,128
20231212,114100,139153710,779,779,779,779,384
20231212,114000,138854574,779,779,779,779,0
20231212,113900,138854574,779,779,779,779,1
20231212,113800,138853795,773,776,776,773,1388
20231212,113700,137779972,779,779,779,779,1
20231212,113600,137779193,775,775,775,775,0
20231212,113500,137779193,775,775,775,775,0
20231212,113400,137779193,775,775,775,775,0
20231212,113300,137779193,775,775,775,775,0
20231212,113200,137779193,775,775,775,775,0
20231212,113100,137779193,775,775,775,775,20143
20231212,113000,122168368,773,774,774,773,399
20231212,112900,121859694,775,775,775,775,105
20231212,112800,121778319,775,776,776,775,15669
20231212,112700,109634332,778,778,778,778,1
20231212,112600,109633554,779,779,779,779,0
20231212,112500,109633554,779,779,779,779,100
20231212,112400,109555654,779,779,779,779,0
20231212,112300,109555654,779,775,779,775,201
20231212,112200,109399875,776,777,777,776,5773
20231212,112100,104919927,776,776,776,776,0
20231212,112000,104919927,776,776,776,776,0
20231212,111900,104919927,776,776,776,776,0
20231212,111800,104919927,776,776,776,776,0
20231212,111700,104919927,776,779,779,776,752
20231212,111600,104336173,780,780,780,780,0
20231212,111500,104336173,780,780,780,780,0
20231212,111400,104336173,780,780,780,780,0
20231212,111300,104336173,780,780,780,780,652
20231212,111200,103827613,780,780,780,780,0
20231212,111100,103827613,780,780,780,780,0
20231212,111000,103827613,780,777,780,777,38
20231212,110900,103798046,776,773,776,773,13561
20231212,110800,93296918,769,769,769,769,162
20231212,110700,93172340,769,782,782,769,81803
20231212,110600,29967404,782,782,782,782,2470
20231212,110500,28035864,782,782,782,782,0
20231212,110400,28035864,782,782,782,782,10
20231212,110300,28028044,782,782,782,782,0
20231212,110200,28028044,782,782,782,782,14
20231212,110100,28017096,782,782,782,782,0
20231212,110000,28017096,782,782,782,782,0
20231212,105900,28017096,782,782,782,782,0
20231212,105800,28017096,782,782,782,782,0
20231212,105700,28017096,782,782,782,782,6
20231212,105600,28012404,781,781,781,781,9
20231212,105500,28005375,781,781,781,781,0
20231212,105400,28005375,781,781,781,781,0
20231212,105300,28005375,781,781,781,781,0
20231212,105200,28005375,781,781,781,781,0
20231212,105100,28005375,781,781,781,781,0
20231212,105000,28005375,781,781,781,781,0
20231212,104900,28005375,781,781,781,781,0
20231212,104800,28005375,781,781,781,781,19
20231212,104700,27990536,780,780,780,780,0
20231212,104600,27990536,780,780,780,780,0
20231212,104500,27990536,780,780,780,780,0
20231212,104400,27990536,780,780,780,780,0
20231212,104300,27990536,780,780,780,780,0
20231212,104200,27990536,780,780,780,780,0
20231212,104100,27990536,780,780,780,780,400
20231212,104000,27678536,780,780,780,780,0
20231212,103900,27678536,780,780,780,780,100
20231212,103800,27600536,780,780,780,780,0
20231212,103700,27600536,780,780,780,780,162
20231212,103600,27474176,780,782,782,780,5838
20231212,103500,22916961,783,783,783,783,47
20231212,103400,22880160,783,783,783,783,0
20231212,103300,22880160,783,783,783,783,38
20231212,103200,22850406,784,784,784,784,0
20231212,103100,22850406,784,784,784,784,4
20231212,103000,22847270,780,783,783,780,6818
20231212,102900,17521834,783,783,783,783,0
20231212,102800,17521834,783,783,783,783,0
20231212,102700,17521834,783,783,783,783,0
20231212,102600,17521834,783,783,783,783,2
20231212,102500,17520268,783,783,783,783,0
20231212,102400,17520268,783,783,783,783,533
20231212,102300,17102929,783,782,783,782,11298
20231212,102200,8259893,782,782,782,782,0
20231212,102100,8259893,782,782,782,782,0
20231212,102000,8259893,782,782,782,782,0
20231212,101900,8259893,782,783,783,782,1445
20231212,101800,7128669,783,783,783,783,0
20231212,101700,7128669,783,783,783,783,0
20231212,101600,7128669,783,783,783,783,0
20231212,101500,7128669,783,784,784,783,800
20231212,101400,6502266,785,785,785,785,0
20231212,101300,6502266,785,785,785,785,0
20231212,101200,6502266,785,785,785,785,0
20231212,101100,6502266,785,785,785,785,0
20231212,101000,6502266,785,785,785,785,0
20231212,100900,6502266,785,785,785,785,0
20231212,100800,6502266,785,785,785,785,0
20231212,100700,6502266,785,785,785,785,0
20231212,100600,6502266,785,785,785,785,0
20231212,100500,6502266,785,785,785,785,5
20231212,100400,6498341,783,783,783,783,0
20231212,100300,6498341,783,783,783,783,0
20231212,100200,6498341,783,783,783,783,0
20231212,100100,6498341,783,783,783,783,200
20231212,100000,6341741,783,783,783,783,0
20231212,095900,6341741,783,783,783,783,0
20231212,095800,6341741,783,784,784,783,100
20231212,095700,6263432,784,786,786,784,18
20231212,095600,6249314,786,786,786,786,1
20231212,095500,6248528,786,786,786,786,0
20231212,095400,6248528,786,786,786,786,0
20231212,095300,6248528,786,786,786,786,100
20231212,095200,6169928,785,786,786,785,69
20231212,095100,6115744,786,786,786,786,32
20231212,095000,6090592,785,785,785,785,0
20231212,094900,6090592,785,785,785,785,0
20231212,094800,6090592,785,785,785,785,1
20231212,094700,6089807,785,785,785,785,0
20231212,094600,6089807,785,785,785,785,0
20231212,094500,6089807,785,785,785,785,1
20231212,094400,6089022,786,786,786,786,0
20231212,094300,6089022,786,786,786,786,1
20231212,094200,6088236,786,786,786,786,0
20231212,094100,6088236,786,786,786,786,200
20231212,094000,5931036,786,785,786,785,1100
20231212,093900,5066437,786,786,786,786,0
20231212,093800,5066437,786,786,786,786,200
20231212,093700,4909237,786,786,786,786,0
20231212,093600,4909237,786,786,786,786,0
20231212,093500,4909237,786,786,786,786,6
20231212,093400,4904521,786,786,786,786,0
20231212,093300,4904521,786,786,786,786,0
20231212,093200,4904521,786,786,786,786,9
20231212,093100,4897447,786,786,786,786,10
20231212,093000,4889587,786,782,786,781,301
20231212,092900,4654500,781,781,781,781,0
20231212,092800,4654500,781,782,782,781,127
20231212,092700,4555271,784,784,784,784,0
20231212,092600,4555271,784,784,784,784,0
20231212,092500,4555271,784,784,784,784,1853
20231212,092400,3102519,783,783,783,783,147
20231212,092300,2987418,783,783,783,783,0
20231212,092200,2987418,783,783,783,783,0
20231212,092100,2987418,783,783,783,783,0
20231212,092000,2987418,783,783,783,783,0
20231212,091900,2987418,783,783,783,783,10
20231212,091800,2979588,783,783,783,783,66
20231212,091700,2927910,783,783,783,783,0
20231212,091600,2927910,783,783,783,783,62
20231212,091500,2879364,783,783,783,783,38
20231212,091400,2849610,783,783,783,783,0
20231212,091300,2849610,783,783,783,783,0
20231212,091200,2849610,783,783,783,783,100
20231212,091100,2771310,786,786,786,786,0
20231212,091000,2771310,786,786,786,786,13
20231212,090900,2761092,787,787,787,787,3
20231212,090800,2758731,787,787,787,787,0
20231212,090700,2758731,787,787,787,787,14
20231212,090600,2747713,787,783,787,780,2855
20231212,090500,515450,787,787,787,787,10
20231212,090400,507580,787,787,787,787,0
20231212,090300,507580,787,784,787,784,500
20231212,090200,114540,784,785,785,784,40
20231212,090100,83160,784,785,785,784,51
20231212,090000,43175,785,785,785,785,55