stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185100,93018114,776,776,776,776,4085
20231222,185000,93018114,776,776,776,776,0
20231222,184900,93018114,776,776,776,776,0
20231222,184800,93018114,776,776,776,776,0
20231222,184700,93018114,776,776,776,776,0
20231222,184600,93018114,776,776,776,776,0
20231222,184500,93018114,776,776,776,776,0
20231222,184400,93018114,776,776,776,776,0
20231222,184300,93018114,776,776,776,776,0
20231222,184200,93018114,776,776,776,776,0
20231222,184100,93018114,776,776,776,776,0
20231222,184000,93018114,776,776,776,776,0
20231222,183900,93018114,776,776,776,776,0
20231222,183800,93018114,776,776,776,776,0
20231222,183700,93018114,776,776,776,776,0
20231222,183600,93018114,776,776,776,776,0
20231222,183500,93018114,776,776,776,776,0
20231222,183400,93018114,776,776,776,776,0
20231222,183300,93018114,776,776,776,776,0
20231222,183200,93018114,776,776,776,776,0
20231222,183100,93018114,776,776,776,776,0
20231222,183000,93018114,776,776,776,776,0
20231222,182900,93018114,776,776,776,776,0
20231222,182800,93018114,776,776,776,776,0
20231222,182700,93018114,776,776,776,776,0
20231222,182600,93018114,776,776,776,776,0
20231222,182500,93018114,776,776,776,776,0
20231222,182400,93018114,776,776,776,776,0
20231222,182300,93018114,776,776,776,776,0
20231222,182200,93018114,776,776,776,776,0
20231222,182100,93018114,776,776,776,776,4085
20231222,182000,93018114,776,776,776,776,0
20231222,181900,93018114,776,776,776,776,0
20231222,181800,93018114,776,776,776,776,0
20231222,181700,93018114,776,776,776,776,0
20231222,181600,93018114,776,776,776,776,0
20231222,181500,93018114,776,776,776,776,0
20231222,181400,93018114,776,776,776,776,0
20231222,181300,93018114,776,776,776,776,0
20231222,181200,93018114,776,776,776,776,0
20231222,181100,93018114,776,776,776,776,0
20231222,181000,93018114,776,776,776,776,0
20231222,180900,93018114,776,776,776,776,0
20231222,180800,93018114,776,776,776,776,0
20231222,180700,93018114,776,776,776,776,0
20231222,180600,93018114,776,776,776,776,0
20231222,180500,93018114,776,776,776,776,0
20231222,180400,93018114,776,776,776,776,0
20231222,180300,93018114,776,776,776,776,0
20231222,180200,93018114,776,776,776,776,0
20231222,180100,93018114,776,776,776,776,0
20231222,180000,93018114,776,776,776,776,0
20231222,175900,93018114,776,776,776,776,0
20231222,175800,93018114,776,776,776,776,0
20231222,175700,93018114,776,776,776,776,0
20231222,175600,93018114,776,776,776,776,0
20231222,175500,93018114,776,776,776,776,0
20231222,175400,93018114,776,776,776,776,0
20231222,175300,93018114,776,776,776,776,0
20231222,175200,93018114,776,776,776,776,0
20231222,175100,93018114,776,776,776,776,4085
20231222,175000,93018114,776,776,776,776,0
20231222,174900,93018114,776,776,776,776,0
20231222,174800,93018114,776,776,776,776,0
20231222,174700,93018114,776,776,776,776,0
20231222,174600,93018114,776,776,776,776,0
20231222,174500,93018114,776,776,776,776,0
20231222,174400,93018114,776,776,776,776,0
20231222,174300,93018114,776,776,776,776,0
20231222,174200,93018114,776,776,776,776,0
20231222,174100,93018114,776,776,776,776,0
20231222,174000,93018114,776,776,776,776,0
20231222,173900,93018114,776,776,776,776,0
20231222,173800,93018114,776,776,776,776,0
20231222,173700,93018114,776,776,776,776,0
20231222,173600,93018114,776,776,776,776,0
20231222,173500,93018114,776,776,776,776,0
20231222,173400,93018114,776,776,776,776,0
20231222,173300,93018114,776,776,776,776,0
20231222,173200,93018114,776,776,776,776,0
20231222,173100,93018114,776,776,776,776,0
20231222,173000,93018114,776,776,776,776,0
20231222,172900,93018114,776,776,776,776,0
20231222,172800,93018114,776,776,776,776,0
20231222,172700,93018114,776,776,776,776,0
20231222,172600,93018114,776,776,776,776,0
20231222,172500,93018114,776,776,776,776,0
20231222,172400,93018114,776,776,776,776,0
20231222,172300,93018114,776,776,776,776,0
20231222,172200,93018114,776,776,776,776,0
20231222,172100,93018114,776,776,776,776,4085
20231222,172000,93018114,776,776,776,776,0
20231222,171900,93018114,776,776,776,776,0
20231222,171800,93018114,776,776,776,776,0
20231222,171700,93018114,776,776,776,776,0
20231222,171600,93018114,776,776,776,776,0
20231222,171500,93018114,776,776,776,776,0
20231222,171400,93018114,776,776,776,776,0
20231222,171300,93018114,776,776,776,776,0
20231222,171200,93018114,776,776,776,776,0
20231222,171100,93018114,776,776,776,776,0
20231222,171000,93018114,776,776,776,776,0
20231222,170900,93018114,776,776,776,776,0
20231222,170800,93018114,776,776,776,776,0
20231222,170700,93018114,776,776,776,776,0
20231222,170600,93018114,776,776,776,776,0
20231222,170500,93018114,776,776,776,776,0
20231222,170400,93018114,776,776,776,776,0
20231222,170300,93018114,776,776,776,776,0
20231222,170200,93018114,776,776,776,776,0
20231222,170100,93018114,776,776,776,776,0
20231222,170000,93018114,776,776,776,776,0
20231222,165900,93018114,776,776,776,776,0
20231222,165800,93018114,776,776,776,776,0
20231222,165700,93018114,776,776,776,776,0
20231222,165600,93018114,776,776,776,776,0
20231222,165500,93018114,776,776,776,776,0
20231222,165400,93018114,776,776,776,776,0
20231222,165300,93018114,776,776,776,776,0
20231222,165200,93018114,776,776,776,776,0
20231222,165100,93018114,776,776,776,776,4085
20231222,165000,93018114,776,776,776,776,0
20231222,164900,93018114,776,776,776,776,0
20231222,164800,93018114,776,776,776,776,0
20231222,164700,93018114,776,776,776,776,0
20231222,164600,93018114,776,776,776,776,0
20231222,164500,93018114,776,776,776,776,0
20231222,164400,93018114,776,776,776,776,0
20231222,164300,93018114,776,776,776,776,0
20231222,164200,93018114,776,776,776,776,0
20231222,164100,93018114,776,776,776,776,0
20231222,164000,93018114,776,776,776,776,0
20231222,163900,93018114,776,776,776,776,0
20231222,163800,93018114,776,776,776,776,0
20231222,163700,93018114,776,776,776,776,0
20231222,163600,93018114,776,776,776,776,0
20231222,163500,93018114,776,776,776,776,0
20231222,163400,93018114,776,776,776,776,0
20231222,163300,93018114,776,776,776,776,0
20231222,163200,93018114,776,776,776,776,0
20231222,163100,93018114,776,776,776,776,0
20231222,163000,93018114,776,776,776,776,0
20231222,162900,93018114,776,776,776,776,0
20231222,162800,93018114,776,776,776,776,0
20231222,162700,93018114,776,776,776,776,0
20231222,162600,93018114,776,776,776,776,0
20231222,162500,93018114,776,776,776,776,0
20231222,162400,93018114,776,776,776,776,0
20231222,162300,93018114,776,776,776,776,0
20231222,162200,93018114,776,776,776,776,0
20231222,162100,93018114,776,776,776,776,4085
20231222,162000,93018114,776,776,776,776,0
20231222,161900,93018114,776,776,776,776,0
20231222,161800,93018114,776,776,776,776,0
20231222,161700,93018114,776,776,776,776,0
20231222,161600,93018114,776,776,776,776,0
20231222,161500,93018114,776,776,776,776,0
20231222,161400,93018114,776,776,776,776,0
20231222,161300,93018114,776,776,776,776,0
20231222,161200,93018114,776,776,776,776,0
20231222,161100,93018114,776,776,776,776,0
20231222,161000,93018114,776,776,776,776,0
20231222,160900,93018114,776,776,776,776,0
20231222,160800,93018114,776,776,776,776,0
20231222,160700,93018114,776,776,776,776,0
20231222,160600,93018114,776,776,776,776,0
20231222,160500,93018114,776,776,776,776,0
20231222,160400,93018114,776,776,776,776,0
20231222,160300,93018114,776,776,776,776,0
20231222,160200,93018114,776,776,776,776,0
20231222,160100,93018114,776,776,776,776,0
20231222,160000,93018114,776,776,776,776,0
20231222,155900,93018114,776,776,776,776,0
20231222,155800,93018114,776,776,776,776,0
20231222,155700,93018114,776,776,776,776,0
20231222,155600,93018114,776,776,776,776,0
20231222,155500,93018114,776,776,776,776,0
20231222,155400,93018114,776,776,776,776,0
20231222,155300,93018114,776,776,776,776,0
20231222,155200,93018114,776,776,776,776,0
20231222,155100,93018114,776,776,776,776,4085
20231222,155000,93018114,776,776,776,776,0
20231222,154900,93018114,776,776,776,776,0
20231222,154800,93018114,776,776,776,776,0
20231222,154700,93018114,776,776,776,776,0
20231222,154600,93018114,776,776,776,776,0
20231222,154500,93018114,776,776,776,776,0
20231222,154400,93018114,776,776,776,776,0
20231222,154300,93018114,776,776,776,776,0
20231222,154200,93018114,776,776,776,776,0
20231222,154100,93018114,776,776,776,776,0
20231222,154000,93018114,776,776,776,776,0
20231222,153900,93018114,776,776,776,776,0
20231222,153800,93018114,776,776,776,776,0
20231222,153700,93018114,776,776,776,776,0
20231222,153600,93018114,776,776,776,776,0
20231222,153500,93018114,776,776,776,776,0
20231222,153400,93018114,776,776,776,776,0
20231222,153300,93018114,776,776,776,776,0
20231222,153200,93018114,776,776,776,776,0
20231222,153100,93018114,776,776,776,776,0
20231222,153000,93018114,776,776,776,776,4085
20231222,152900,89848154,777,777,777,777,0
20231222,152800,89848154,777,777,777,777,0
20231222,152700,89848154,777,777,777,777,0
20231222,152600,89848154,777,777,777,777,0
20231222,152500,89848154,777,777,777,777,0
20231222,152400,89848154,777,777,777,777,0
20231222,152300,89848154,777,777,777,777,0
20231222,152200,89848154,777,777,777,777,0
20231222,152100,89848154,777,777,777,777,0
20231222,152000,89848154,777,777,777,777,0
20231222,151900,89848154,777,777,777,777,866
20231222,151800,89175272,777,777,777,777,0
20231222,151700,89175272,777,777,777,777,0
20231222,151600,89175272,777,777,777,777,60
20231222,151500,89128652,777,777,777,777,0
20231222,151400,89128652,777,776,777,775,1723
20231222,151300,87792003,777,776,777,776,2500
20231222,151200,85852002,776,776,776,776,0
20231222,151100,85852002,776,776,776,776,0
20231222,151000,85852002,776,776,776,776,0
20231222,150900,85852002,776,776,776,776,1
20231222,150800,85851226,775,775,775,775,51
20231222,150700,85811701,776,776,776,776,0
20231222,150600,85811701,776,776,776,776,1
20231222,150500,85810925,774,774,774,774,0
20231222,150400,85810925,774,774,774,774,0
20231222,150300,85810925,774,775,775,774,2254
20231222,150200,84065329,776,776,776,776,0
20231222,150100,84065329,776,776,776,776,0
20231222,150000,84065329,776,776,776,776,0
20231222,145900,84065329,776,776,776,776,1
20231222,145800,84064553,775,775,775,775,20
20231222,145700,84049053,776,776,776,776,0
20231222,145600,84049053,776,776,776,776,0
20231222,145500,84049053,776,776,776,776,1
20231222,145400,84048277,775,775,775,775,3
20231222,145300,84045952,776,776,776,776,0
20231222,145200,84045952,776,776,776,776,0
20231222,145100,84045952,776,776,776,776,0
20231222,145000,84045952,776,776,776,776,0
20231222,144900,84045952,776,776,776,776,0
20231222,144800,84045952,776,776,776,776,9
20231222,144700,84038968,776,776,776,776,1
20231222,144600,84038192,773,773,773,773,0
20231222,144500,84038192,773,773,773,773,750
20231222,144400,83458442,776,776,776,776,0
20231222,144300,83458442,776,776,776,776,0
20231222,144200,83458442,776,776,776,776,0
20231222,144100,83458442,776,776,776,776,0
20231222,144000,83458442,776,776,776,776,0
20231222,143900,83458442,776,776,776,776,0
20231222,143800,83458442,776,776,776,776,0
20231222,143700,83458442,776,776,776,776,0
20231222,143600,83458442,776,776,776,776,0
20231222,143500,83458442,776,776,776,776,0
20231222,143400,83458442,776,776,776,776,3
20231222,143300,83456114,773,773,773,773,0
20231222,143200,83456114,773,774,774,773,1300
20231222,143100,82451210,773,773,773,773,0
20231222,143000,82451210,773,775,775,773,2126
20231222,142900,80807317,776,776,776,776,0
20231222,142800,80807317,776,776,776,776,0
20231222,142700,80807317,776,776,776,776,0
20231222,142600,80807317,776,776,776,776,0
20231222,142500,80807317,776,776,776,776,0
20231222,142400,80807317,776,776,776,776,0
20231222,142300,80807317,776,776,776,776,0
20231222,142200,80807317,776,776,776,776,0
20231222,142100,80807317,776,776,776,776,0
20231222,142000,80807317,776,776,776,776,0
20231222,141900,80807317,776,776,776,776,50
20231222,141800,80768517,776,776,776,776,100
20231222,141700,80690917,776,776,776,776,50
20231222,141600,80652117,776,776,776,776,0
20231222,141500,80652117,776,776,776,776,5
20231222,141400,80648237,776,776,776,776,5
20231222,141300,80644357,776,776,776,776,1
20231222,141200,80643581,776,776,776,776,0
20231222,141100,80643581,776,776,776,776,0
20231222,141000,80643581,776,776,776,776,0
20231222,140900,80643581,776,776,776,776,5
20231222,140800,80639701,775,775,775,775,0
20231222,140700,80639701,775,775,775,775,0
20231222,140600,80639701,775,775,775,775,0
20231222,140500,80639701,775,775,775,775,0
20231222,140400,80639701,775,776,776,775,101
20231222,140300,80561326,776,776,776,776,0
20231222,140200,80561326,776,776,776,776,0
20231222,140100,80561326,776,776,776,776,0
20231222,140000,80561326,776,776,776,776,0
20231222,135900,80561326,776,776,776,776,0
20231222,135800,80561326,776,776,776,776,100
20231222,135700,80483726,776,776,776,776,0
20231222,135600,80483726,776,776,776,776,0
20231222,135500,80483726,776,776,776,776,5
20231222,135400,80479846,774,774,774,774,0
20231222,135300,80479846,774,776,776,774,10
20231222,135200,80472100,776,776,776,776,1200
20231222,135100,79540900,776,776,776,776,0
20231222,135000,79540900,776,776,776,776,0
20231222,134900,79540900,776,776,776,776,0
20231222,134800,79540900,776,776,776,776,500
20231222,134700,79152900,776,776,776,776,5
20231222,134600,79149020,774,774,774,774,0
20231222,134500,79149020,774,774,774,774,0
20231222,134400,79149020,774,774,774,774,560
20231222,134300,78715580,777,777,777,777,10
20231222,134200,78707810,777,777,777,777,0
20231222,134100,78707810,777,777,777,777,0
20231222,134000,78707810,777,777,777,777,0
20231222,133900,78707810,777,777,777,777,0
20231222,133800,78707810,777,777,777,777,5
20231222,133700,78703925,774,774,774,774,42
20231222,133600,78671417,777,777,777,777,0
20231222,133500,78671417,777,777,777,777,5
20231222,133400,78667532,777,777,777,777,0
20231222,133300,78667532,777,777,777,777,0
20231222,133200,78667532,777,777,777,777,0
20231222,133100,78667532,777,777,777,777,0
20231222,133000,78667532,777,777,777,777,0
20231222,132900,78667532,777,777,777,777,0
20231222,132800,78667532,777,777,777,777,0
20231222,132700,78667532,777,777,777,777,0
20231222,132600,78667532,777,777,777,777,0
20231222,132500,78667532,777,777,777,777,0
20231222,132400,78667532,777,777,777,777,0
20231222,132300,78667532,777,777,777,777,0
20231222,132200,78667532,777,777,777,777,0
20231222,132100,78667532,777,777,777,777,0
20231222,132000,78667532,777,777,777,777,0
20231222,131900,78667532,777,777,777,777,0
20231222,131800,78667532,777,777,777,777,0
20231222,131700,78667532,777,777,777,777,0
20231222,131600,78667532,777,777,777,777,0
20231222,131500,78667532,777,777,777,777,0
20231222,131400,78667532,777,777,777,777,3
20231222,131300,78665201,777,777,777,777,0
20231222,131200,78665201,777,777,777,777,1826
20231222,131100,77246399,777,777,777,777,2175
20231222,131000,75556424,773,777,777,773,9076
20231222,130900,68534200,777,777,777,777,0
20231222,130800,68534200,777,777,777,777,128
20231222,130700,68434744,777,777,777,777,0
20231222,130600,68434744,777,777,777,777,0
20231222,130500,68434744,777,777,777,777,0
20231222,130400,68434744,777,777,777,777,0
20231222,130300,68434744,777,777,777,777,2
20231222,130200,68433190,777,777,777,777,0
20231222,130100,68433190,777,777,777,777,16
20231222,130000,68420758,777,777,777,777,0
20231222,125900,68420758,777,777,777,777,0
20231222,125800,68420758,777,777,777,777,0
20231222,125700,68420758,777,777,777,777,0
20231222,125600,68420758,777,777,777,777,1
20231222,125500,68419981,775,775,775,775,0
20231222,125400,68419981,775,775,775,775,0
20231222,125300,68419981,775,775,775,775,2
20231222,125200,68418431,775,775,775,775,0
20231222,125100,68418431,775,775,775,775,569
20231222,125000,67977456,776,776,776,776,50
20231222,124900,67938656,776,776,776,776,0
20231222,124800,67938656,776,776,776,776,0
20231222,124700,67938656,776,776,776,776,0
20231222,124600,67938656,776,776,776,776,0
20231222,124500,67938656,776,776,776,776,0
20231222,124400,67938656,776,776,776,776,0
20231222,124300,67938656,776,776,776,776,0
20231222,124200,67938656,776,776,776,776,0
20231222,124100,67938656,776,776,776,776,0
20231222,124000,67938656,776,776,776,776,0
20231222,123900,67938656,776,776,776,776,1
20231222,123800,67937880,777,777,777,777,0
20231222,123700,67937880,777,777,777,777,1230
20231222,123600,66982170,777,777,777,777,0
20231222,123500,66982170,777,777,777,777,30
20231222,123400,66958860,777,777,777,777,0
20231222,123300,66958860,777,776,777,775,4
20231222,123200,66955755,775,775,775,775,0
20231222,123100,66955755,775,775,775,775,0
20231222,123000,66955755,775,775,775,775,35
20231222,122900,66928630,775,776,776,775,965
20231222,122800,66179794,777,777,777,777,100
20231222,122700,66102094,777,777,777,777,0
20231222,122600,66102094,777,777,777,777,30
20231222,122500,66078784,776,776,776,776,0
20231222,122400,66078784,776,776,776,776,682
20231222,122300,65549552,776,776,776,776,2
20231222,122200,65548000,774,774,774,774,0
20231222,122100,65548000,774,774,774,774,0
20231222,122000,65548000,774,774,774,774,2500
20231222,121900,63613000,774,774,774,774,0
20231222,121800,63613000,774,776,776,774,2436
20231222,121700,61727198,776,776,776,776,0
20231222,121600,61727198,776,776,776,776,0
20231222,121500,61727198,776,776,776,776,0
20231222,121400,61727198,776,776,776,776,0
20231222,121300,61727198,776,776,776,776,0
20231222,121200,61727198,776,776,776,776,0
20231222,121100,61727198,776,776,776,776,0
20231222,121000,61727198,776,776,776,776,0
20231222,120900,61727198,776,776,776,776,0
20231222,120800,61727198,776,776,776,776,0
20231222,120700,61727198,776,776,776,776,243
20231222,120600,61538630,776,776,776,776,102
20231222,120500,61459478,776,776,776,776,0
20231222,120400,61459478,776,776,776,776,0
20231222,120300,61459478,776,776,776,776,1
20231222,120200,61458702,776,776,776,776,0
20231222,120100,61458702,776,776,776,776,260
20231222,120000,61256942,774,774,774,774,0
20231222,115900,61256942,774,774,774,774,800
20231222,115800,60637742,776,776,776,776,0
20231222,115700,60637742,776,776,776,776,1001
20231222,115600,59860966,776,776,776,776,0
20231222,115500,59860966,776,776,776,776,0
20231222,115400,59860966,776,776,776,776,1
20231222,115300,59860190,776,776,776,776,0
20231222,115200,59860190,776,776,776,776,0
20231222,115100,59860190,776,776,776,776,0
20231222,115000,59860190,776,776,776,776,0
20231222,114900,59860190,776,776,776,776,3
20231222,114800,59857862,774,774,774,774,2
20231222,114700,59856314,776,776,776,776,0
20231222,114600,59856314,776,776,776,776,0
20231222,114500,59856314,776,774,776,774,1925
20231222,114400,58366354,775,775,775,775,0
20231222,114300,58366354,775,775,775,775,0
20231222,114200,58366354,775,775,775,775,3254
20231222,114100,55844504,775,775,775,775,0
20231222,114000,55844504,775,775,775,775,2
20231222,113900,55842954,775,775,775,775,0
20231222,113800,55842954,775,775,775,775,0
20231222,113700,55842954,775,775,775,775,0
20231222,113600,55842954,775,775,775,775,0
20231222,113500,55842954,775,775,775,775,10
20231222,113400,55835204,776,776,776,776,0
20231222,113300,55835204,776,776,776,776,0
20231222,113200,55835204,776,776,776,776,0
20231222,113100,55835204,776,776,776,776,0
20231222,113000,55835204,776,776,776,776,0
20231222,112900,55835204,776,776,776,776,0
20231222,112800,55835204,776,776,776,776,10
20231222,112700,55827444,776,776,776,776,1
20231222,112600,55826668,776,776,776,776,0
20231222,112500,55826668,776,776,776,776,100
20231222,112400,55749068,776,776,776,776,0
20231222,112300,55749068,776,776,776,776,0
20231222,112200,55749068,776,776,776,776,5
20231222,112100,55745188,775,775,775,775,912
20231222,112000,55038388,776,776,776,776,12
20231222,111900,55029076,776,776,776,776,42
20231222,111800,54996484,776,776,776,776,0
20231222,111700,54996484,776,776,776,776,0
20231222,111600,54996484,776,776,776,776,0
20231222,111500,54996484,776,776,776,776,0
20231222,111400,54996484,776,776,776,776,404
20231222,111300,54682980,776,776,776,776,3
20231222,111200,54680652,776,776,776,776,0
20231222,111100,54680652,776,776,776,776,74
20231222,111000,54623228,776,776,776,776,0
20231222,110900,54623228,776,776,776,776,35
20231222,110800,54596068,776,776,776,776,34
20231222,110700,54569684,776,776,776,776,0
20231222,110600,54569684,776,776,776,776,0
20231222,110500,54569684,776,776,776,776,100
20231222,110400,54492084,778,778,778,778,0
20231222,110300,54492084,778,778,778,778,0
20231222,110200,54492084,778,778,778,778,0
20231222,110100,54492084,778,778,778,778,0
20231222,110000,54492084,778,778,778,778,0
20231222,105900,54492084,778,778,778,778,0
20231222,105800,54492084,778,778,778,778,0
20231222,105700,54492084,778,778,778,778,0
20231222,105600,54492084,778,778,778,778,0
20231222,105500,54492084,778,778,778,778,33
20231222,105400,54466410,778,778,778,778,9
20231222,105300,54459408,778,778,778,778,150
20231222,105200,54342708,778,778,778,778,11
20231222,105100,54334150,778,775,778,775,7
20231222,105000,54328710,773,773,773,773,0
20231222,104900,54328710,773,773,773,773,0
20231222,104800,54328710,773,773,773,773,0
20231222,104700,54328710,773,773,773,773,0
20231222,104600,54328710,773,778,778,773,3821
20231222,104500,51375052,773,778,778,773,3008
20231222,104400,49049452,773,773,773,773,0
20231222,104300,49049452,773,773,773,773,0
20231222,104200,49049452,773,777,777,773,13681
20231222,104100,38457311,776,777,777,776,1010
20231222,104000,37672551,777,777,777,777,0
20231222,103900,37672551,777,777,777,777,0
20231222,103800,37672551,777,777,777,777,0
20231222,103700,37672551,777,777,777,777,0
20231222,103600,37672551,777,777,777,777,5
20231222,103500,37668666,777,777,777,777,0
20231222,103400,37668666,777,777,777,777,5
20231222,103300,37664781,777,777,777,777,0
20231222,103200,37664781,777,777,777,777,10
20231222,103100,37657011,777,777,777,777,5
20231222,103000,37653126,776,776,776,776,0
20231222,102900,37653126,776,776,776,776,0
20231222,102800,37653126,776,776,776,776,0
20231222,102700,37653126,776,776,776,776,70
20231222,102600,37598806,776,776,776,776,430
20231222,102500,37265126,777,777,777,777,0
20231222,102400,37265126,777,777,777,777,0
20231222,102300,37265126,777,777,777,777,5
20231222,102200,37261241,776,776,776,775,79
20231222,102100,37199939,776,776,776,776,0
20231222,102000,37199939,776,776,776,776,0
20231222,101900,37199939,776,776,776,776,21
20231222,101800,37183643,776,776,776,776,0
20231222,101700,37183643,776,776,776,776,1
20231222,101600,37182867,776,776,776,776,0
20231222,101500,37182867,776,776,776,776,0
20231222,101400,37182867,776,776,776,776,0
20231222,101300,37182867,776,776,776,776,0
20231222,101200,37182867,776,775,776,775,191
20231222,101100,37034826,775,775,775,775,2825
20231222,101000,34845451,776,776,776,776,10
20231222,100900,34837691,776,776,776,776,1008
20231222,100800,34055483,776,776,776,776,0
20231222,100700,34055483,776,776,776,776,292
20231222,100600,33828891,777,777,777,777,0
20231222,100500,33828891,777,777,777,777,2000
20231222,100400,32274891,777,777,777,776,3255
20231222,100300,29745761,777,777,777,777,0
20231222,100200,29745761,777,777,777,777,10
20231222,100100,29737991,777,777,777,777,1
20231222,100000,29737214,777,777,777,777,0
20231222,095900,29737214,777,777,777,777,0
20231222,095800,29737214,777,777,777,777,0
20231222,095700,29737214,777,777,777,777,0
20231222,095600,29737214,777,777,777,777,0
20231222,095500,29737214,777,777,777,777,6
20231222,095400,29732552,777,777,777,777,0
20231222,095300,29732552,777,777,777,777,0
20231222,095200,29732552,777,777,777,777,0
20231222,095100,29732552,777,777,777,777,142
20231222,095000,29622218,777,777,777,777,0
20231222,094900,29622218,777,777,777,777,0
20231222,094800,29622218,777,777,777,777,129
20231222,094700,29521985,777,777,777,777,256
20231222,094600,29323073,778,778,778,778,0
20231222,094500,29323073,778,778,778,778,0
20231222,094400,29323073,778,778,778,778,0
20231222,094300,29323073,778,778,778,778,1
20231222,094200,29322295,774,777,777,774,4231
20231222,094100,26039097,778,778,778,778,0
20231222,094000,26039097,778,778,778,778,1000
20231222,093900,25261097,778,778,778,778,300
20231222,093800,25027697,778,778,778,778,0
20231222,093700,25027697,778,778,778,778,137
20231222,093600,24921111,778,778,778,778,71
20231222,093500,24865873,778,778,778,778,0
20231222,093400,24865873,778,777,778,777,21
20231222,093300,24849555,778,777,778,777,162
20231222,093200,24723669,777,777,777,777,445
20231222,093100,24377904,777,777,777,777,7
20231222,093000,24372465,774,774,774,774,0
20231222,092900,24372465,774,774,774,774,0
20231222,092800,24372465,774,774,774,774,0
20231222,092700,24372465,774,774,774,774,0
20231222,092600,24372465,774,778,778,774,510
20231222,092500,23975725,778,778,778,778,10
20231222,092400,23967945,778,778,778,778,1
20231222,092300,23967167,778,774,778,773,1005
20231222,092200,23190062,774,774,774,774,51
20231222,092100,23150588,773,773,773,773,0
20231222,092000,23150588,773,773,773,773,0
20231222,091900,23150588,773,773,773,773,0
20231222,091800,23150588,773,773,773,773,0
20231222,091700,23150588,773,774,774,773,1151
20231222,091600,22260824,774,776,776,774,1845
20231222,091500,20831329,776,776,776,776,0
20231222,091400,20831329,776,780,780,776,9
20231222,091300,20824325,778,778,778,778,20000
20231222,091200,5264325,778,778,778,778,0
20231222,091100,5264325,778,778,778,778,5
20231222,091000,5260435,775,775,775,775,20
20231222,090900,5244935,775,776,776,775,2480
20231222,090800,3322931,776,777,777,776,2004
20231222,090700,1767017,778,778,778,778,0
20231222,090600,1767017,778,778,778,778,177
20231222,090500,1629311,778,778,778,778,5
20231222,090400,1625421,777,777,778,777,103
20231222,090300,1545290,777,777,777,777,388
20231222,090200,1243814,777,777,777,777,0
20231222,090100,1243814,777,778,778,777,1397
20231222,090000,158339,780,780,780,779,203