stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190000,39193829,738,738,738,738,628
20231213,185900,39193829,738,738,738,738,0
20231213,185800,39193829,738,738,738,738,0
20231213,185700,39193829,738,738,738,738,0
20231213,185600,39193829,738,738,738,738,0
20231213,185500,39193829,738,738,738,738,0
20231213,185400,39193829,738,738,738,738,0
20231213,185300,39193829,738,738,738,738,0
20231213,185200,39193829,738,738,738,738,0
20231213,185100,39193829,738,738,738,738,0
20231213,185000,39193829,738,738,738,738,0
20231213,184900,39193829,738,738,738,738,0
20231213,184800,39193829,738,738,738,738,0
20231213,184700,39193829,738,738,738,738,0
20231213,184600,39193829,738,738,738,738,0
20231213,184500,39193829,738,738,738,738,0
20231213,184400,39193829,738,738,738,738,0
20231213,184300,39193829,738,738,738,738,0
20231213,184200,39193829,738,738,738,738,0
20231213,184100,39193829,738,738,738,738,0
20231213,184000,39193829,738,738,738,738,0
20231213,183900,39193829,738,738,738,738,0
20231213,183800,39193829,738,738,738,738,0
20231213,183700,39193829,738,738,738,738,0
20231213,183600,39193829,738,738,738,738,0
20231213,183500,39193829,738,738,738,738,0
20231213,183400,39193829,738,738,738,738,0
20231213,183300,39193829,738,738,738,738,0
20231213,183200,39193829,738,738,738,738,0
20231213,183100,39193829,738,738,738,738,0
20231213,183000,39193829,738,738,738,738,628
20231213,182900,39193829,738,738,738,738,0
20231213,182800,39193829,738,738,738,738,0
20231213,182700,39193829,738,738,738,738,0
20231213,182600,39193829,738,738,738,738,0
20231213,182500,39193829,738,738,738,738,0
20231213,182400,39193829,738,738,738,738,0
20231213,182300,39193829,738,738,738,738,0
20231213,182200,39193829,738,738,738,738,0
20231213,182100,39193829,738,738,738,738,0
20231213,182000,39193829,738,738,738,738,0
20231213,181900,39193829,738,738,738,738,0
20231213,181800,39193829,738,738,738,738,0
20231213,181700,39193829,738,738,738,738,0
20231213,181600,39193829,738,738,738,738,0
20231213,181500,39193829,738,738,738,738,0
20231213,181400,39193829,738,738,738,738,0
20231213,181300,39193829,738,738,738,738,0
20231213,181200,39193829,738,738,738,738,0
20231213,181100,39193829,738,738,738,738,0
20231213,181000,39193829,738,738,738,738,0
20231213,180900,39193829,738,738,738,738,0
20231213,180800,39193829,738,738,738,738,0
20231213,180700,39193829,738,738,738,738,0
20231213,180600,39193829,738,738,738,738,0
20231213,180500,39193829,738,738,738,738,0
20231213,180400,39193829,738,738,738,738,0
20231213,180300,39193829,738,738,738,738,0
20231213,180200,39193829,738,738,738,738,0
20231213,180100,39193829,738,738,738,738,0
20231213,180000,39193829,738,738,738,738,628
20231213,175900,39193829,738,738,738,738,0
20231213,175800,39193829,738,738,738,738,0
20231213,175700,39193829,738,738,738,738,0
20231213,175600,39193829,738,738,738,738,0
20231213,175500,39193829,738,738,738,738,0
20231213,175400,39193829,738,738,738,738,0
20231213,175300,39193829,738,738,738,738,0
20231213,175200,39193829,738,738,738,738,0
20231213,175100,39193829,738,738,738,738,0
20231213,175000,39193829,738,738,738,738,0
20231213,174900,39193829,738,738,738,738,0
20231213,174800,39193829,738,738,738,738,0
20231213,174700,39193829,738,738,738,738,0
20231213,174600,39193829,738,738,738,738,0
20231213,174500,39193829,738,738,738,738,0
20231213,174400,39193829,738,738,738,738,0
20231213,174300,39193829,738,738,738,738,0
20231213,174200,39193829,738,738,738,738,0
20231213,174100,39193829,738,738,738,738,0
20231213,174000,39193829,738,738,738,738,0
20231213,173900,39193829,738,738,738,738,0
20231213,173800,39193829,738,738,738,738,0
20231213,173700,39193829,738,738,738,738,0
20231213,173600,39193829,738,738,738,738,0
20231213,173500,39193829,738,738,738,738,0
20231213,173400,39193829,738,738,738,738,0
20231213,173300,39193829,738,738,738,738,0
20231213,173200,39193829,738,738,738,738,0
20231213,173100,39193829,738,738,738,738,0
20231213,173000,39193829,738,738,738,738,628
20231213,172900,39193829,738,738,738,738,0
20231213,172800,39193829,738,738,738,738,0
20231213,172700,39193829,738,738,738,738,0
20231213,172600,39193829,738,738,738,738,0
20231213,172500,39193829,738,738,738,738,0
20231213,172400,39193829,738,738,738,738,0
20231213,172300,39193829,738,738,738,738,0
20231213,172200,39193829,738,738,738,738,0
20231213,172100,39193829,738,738,738,738,0
20231213,172000,39193829,738,738,738,738,0
20231213,171900,39193829,738,738,738,738,0
20231213,171800,39193829,738,738,738,738,0
20231213,171700,39193829,738,738,738,738,0
20231213,171600,39193829,738,738,738,738,0
20231213,171500,39193829,738,738,738,738,0
20231213,171400,39193829,738,738,738,738,0
20231213,171300,39193829,738,738,738,738,0
20231213,171200,39193829,738,738,738,738,0
20231213,171100,39193829,738,738,738,738,0
20231213,171000,39193829,738,738,738,738,0
20231213,170900,39193829,738,738,738,738,0
20231213,170800,39193829,738,738,738,738,0
20231213,170700,39193829,738,738,738,738,0
20231213,170600,39193829,738,738,738,738,0
20231213,170500,39193829,738,738,738,738,0
20231213,170400,39193829,738,738,738,738,0
20231213,170300,39193829,738,738,738,738,0
20231213,170200,39193829,738,738,738,738,0
20231213,170100,39193829,738,738,738,738,0
20231213,170000,39193829,738,738,738,738,628
20231213,165900,39193829,738,738,738,738,0
20231213,165800,39193829,738,738,738,738,0
20231213,165700,39193829,738,738,738,738,0
20231213,165600,39193829,738,738,738,738,0
20231213,165500,39193829,738,738,738,738,0
20231213,165400,39193829,738,738,738,738,0
20231213,165300,39193829,738,738,738,738,0
20231213,165200,39193829,738,738,738,738,0
20231213,165100,39193829,738,738,738,738,0
20231213,165000,39193829,738,738,738,738,0
20231213,164900,39193829,738,738,738,738,0
20231213,164800,39193829,738,738,738,738,0
20231213,164700,39193829,738,738,738,738,0
20231213,164600,39193829,738,738,738,738,0
20231213,164500,39193829,738,738,738,738,0
20231213,164400,39193829,738,738,738,738,0
20231213,164300,39193829,738,738,738,738,0
20231213,164200,39193829,738,738,738,738,0
20231213,164100,39193829,738,738,738,738,0
20231213,164000,39193829,738,738,738,738,0
20231213,163900,39193829,738,738,738,738,0
20231213,163800,39193829,738,738,738,738,0
20231213,163700,39193829,738,738,738,738,0
20231213,163600,39193829,738,738,738,738,0
20231213,163500,39193829,738,738,738,738,0
20231213,163400,39193829,738,738,738,738,0
20231213,163300,39193829,738,738,738,738,0
20231213,163200,39193829,738,738,738,738,0
20231213,163100,39193829,738,738,738,738,0
20231213,163000,39193829,738,738,738,738,628
20231213,162900,39193829,738,738,738,738,0
20231213,162800,39193829,738,738,738,738,0
20231213,162700,39193829,738,738,738,738,0
20231213,162600,39193829,738,738,738,738,0
20231213,162500,39193829,738,738,738,738,0
20231213,162400,39193829,738,738,738,738,0
20231213,162300,39193829,738,738,738,738,0
20231213,162200,39193829,738,738,738,738,0
20231213,162100,39193829,738,738,738,738,0
20231213,162000,39193829,738,738,738,738,0
20231213,161900,39193829,738,738,738,738,0
20231213,161800,39193829,738,738,738,738,0
20231213,161700,39193829,738,738,738,738,0
20231213,161600,39193829,738,738,738,738,0
20231213,161500,39193829,738,738,738,738,0
20231213,161400,39193829,738,738,738,738,0
20231213,161300,39193829,738,738,738,738,0
20231213,161200,39193829,738,738,738,738,0
20231213,161100,39193829,738,738,738,738,0
20231213,161000,39193829,738,738,738,738,0
20231213,160900,39193829,738,738,738,738,0
20231213,160800,39193829,738,738,738,738,0
20231213,160700,39193829,738,738,738,738,0
20231213,160600,39193829,738,738,738,738,0
20231213,160500,39193829,738,738,738,738,0
20231213,160400,39193829,738,738,738,738,0
20231213,160300,39193829,738,738,738,738,0
20231213,160200,39193829,738,738,738,738,0
20231213,160100,39193829,738,738,738,738,0
20231213,160000,39193829,738,738,738,738,628
20231213,155900,39193829,738,738,738,738,0
20231213,155800,39193829,738,738,738,738,0
20231213,155700,39193829,738,738,738,738,0
20231213,155600,39193829,738,738,738,738,0
20231213,155500,39193829,738,738,738,738,0
20231213,155400,39193829,738,738,738,738,0
20231213,155300,39193829,738,738,738,738,0
20231213,155200,39193829,738,738,738,738,0
20231213,155100,39193829,738,738,738,738,0
20231213,155000,39193829,738,738,738,738,0
20231213,154900,39193829,738,738,738,738,0
20231213,154800,39193829,738,738,738,738,0
20231213,154700,39193829,738,738,738,738,0
20231213,154600,39193829,738,738,738,738,0
20231213,154500,39193829,738,738,738,738,0
20231213,154400,39193829,738,738,738,738,0
20231213,154300,39193829,738,738,738,738,0
20231213,154200,39193829,738,738,738,738,0
20231213,154100,39193829,738,738,738,738,0
20231213,154000,39193829,738,738,738,738,0
20231213,153900,39193829,738,738,738,738,0
20231213,153800,39193829,738,738,738,738,0
20231213,153700,39193829,738,738,738,738,0
20231213,153600,39193829,738,738,738,738,0
20231213,153500,39193829,738,738,738,738,0
20231213,153400,39193829,738,738,738,738,0
20231213,153300,39193829,738,738,738,738,0
20231213,153200,39193829,738,738,738,738,0
20231213,153100,39193829,738,738,738,738,0
20231213,153000,39193829,738,738,738,738,1256
20231213,152900,38730365,739,739,739,739,0
20231213,152800,38730365,739,739,739,739,0
20231213,152700,38730365,739,739,739,739,0
20231213,152600,38730365,739,739,739,739,0
20231213,152500,38730365,739,739,739,739,0
20231213,152400,38730365,739,739,739,739,0
20231213,152300,38730365,739,739,739,739,0
20231213,152200,38730365,739,739,739,739,0
20231213,152100,38730365,739,739,739,739,0
20231213,152000,38730365,739,739,739,739,0
20231213,151900,38730365,739,739,739,739,0
20231213,151800,38730365,739,739,739,739,0
20231213,151700,38730365,739,739,739,739,0
20231213,151600,38730365,739,739,739,739,0
20231213,151500,38730365,739,739,739,739,0
20231213,151400,38730365,739,739,739,739,0
20231213,151300,38730365,739,739,739,739,0
20231213,151200,38730365,739,739,739,739,0
20231213,151100,38730365,739,739,739,739,0
20231213,151000,38730365,739,739,739,739,136
20231213,150900,38629861,739,739,739,739,0
20231213,150800,38629861,739,739,739,739,0
20231213,150700,38629861,739,739,739,739,0
20231213,150600,38629861,739,739,739,739,0
20231213,150500,38629861,739,739,739,739,0
20231213,150400,38629861,739,739,739,739,0
20231213,150300,38629861,739,739,739,739,0
20231213,150200,38629861,739,739,739,739,0
20231213,150100,38629861,739,739,739,739,0
20231213,150000,38629861,739,739,739,739,0
20231213,145900,38629861,739,739,739,739,0
20231213,145800,38629861,739,739,739,739,0
20231213,145700,38629861,739,739,739,739,0
20231213,145600,38629861,739,739,739,739,0
20231213,145500,38629861,739,739,739,739,135
20231213,145400,38530096,739,738,739,738,1626
20231213,145300,37329655,737,737,737,737,0
20231213,145200,37329655,737,737,737,737,0
20231213,145100,37329655,737,737,737,737,0
20231213,145000,37329655,737,737,737,737,0
20231213,144900,37329655,737,737,737,737,2
20231213,144800,37328181,738,738,738,738,68
20231213,144700,37277997,738,738,738,738,6
20231213,144600,37273569,738,737,738,737,303
20231213,144500,37049958,738,738,738,738,0
20231213,144400,37049958,738,738,738,738,8
20231213,144300,37044054,738,738,738,738,0
20231213,144200,37044054,738,738,738,738,30
20231213,144100,37021914,738,738,738,738,0
20231213,144000,37021914,738,738,738,738,0
20231213,143900,37021914,738,738,738,738,3
20231213,143800,37019700,738,738,738,738,0
20231213,143700,37019700,738,738,738,738,0
20231213,143600,37019700,738,738,738,738,0
20231213,143500,37019700,738,738,738,738,0
20231213,143400,37019700,738,738,738,738,0
20231213,143300,37019700,738,738,738,738,0
20231213,143200,37019700,738,738,738,738,0
20231213,143100,37019700,738,738,738,738,0
20231213,143000,37019700,738,738,738,738,0
20231213,142900,37019700,738,738,738,738,0
20231213,142800,37019700,738,738,738,738,0
20231213,142700,37019700,738,738,738,738,700
20231213,142600,36503100,736,736,736,736,0
20231213,142500,36503100,736,737,737,736,2500
20231213,142400,34662412,738,738,738,738,0
20231213,142300,34662412,738,738,738,738,4
20231213,142200,34659460,738,738,738,738,0
20231213,142100,34659460,738,738,738,738,0
20231213,142000,34659460,738,738,738,738,0
20231213,141900,34659460,738,738,738,738,0
20231213,141800,34659460,738,738,738,738,0
20231213,141700,34659460,738,738,738,738,0
20231213,141600,34659460,738,738,738,738,0
20231213,141500,34659460,738,738,738,738,0
20231213,141400,34659460,738,738,738,738,1
20231213,141300,34658722,737,737,737,737,100
20231213,141200,34585022,738,738,738,738,540
20231213,141100,34186502,738,738,738,738,811
20231213,141000,33587984,738,738,738,738,1
20231213,140900,33587246,738,738,738,738,0
20231213,140800,33587246,738,738,738,738,0
20231213,140700,33587246,738,738,738,738,0
20231213,140600,33587246,738,738,738,738,0
20231213,140500,33587246,738,738,738,738,0
20231213,140400,33587246,738,738,738,738,0
20231213,140300,33587246,738,738,738,738,0
20231213,140200,33587246,738,738,738,738,0
20231213,140100,33587246,738,738,738,738,0
20231213,140000,33587246,738,738,738,738,0
20231213,135900,33587246,738,738,738,738,0
20231213,135800,33587246,738,738,738,738,0
20231213,135700,33587246,738,738,738,738,0
20231213,135600,33587246,738,738,738,738,0
20231213,135500,33587246,738,738,738,738,0
20231213,135400,33587246,738,738,738,738,0
20231213,135300,33587246,738,738,738,738,0
20231213,135200,33587246,738,738,738,738,0
20231213,135100,33587246,738,738,738,738,0
20231213,135000,33587246,738,738,738,738,0
20231213,134900,33587246,738,738,738,738,0
20231213,134800,33587246,738,738,738,738,140
20231213,134700,33483926,739,739,739,739,20
20231213,134600,33469146,739,739,739,739,0
20231213,134500,33469146,739,739,739,739,1
20231213,134400,33468407,739,739,739,739,0
20231213,134300,33468407,739,739,739,739,0
20231213,134200,33468407,739,739,739,739,0
20231213,134100,33468407,739,739,739,739,0
20231213,134000,33468407,739,739,739,739,0
20231213,133900,33468407,739,739,739,739,0
20231213,133800,33468407,739,739,739,739,0
20231213,133700,33468407,739,739,739,739,0
20231213,133600,33468407,739,739,739,739,0
20231213,133500,33468407,739,739,739,739,0
20231213,133400,33468407,739,739,739,739,0
20231213,133300,33468407,739,739,739,739,0
20231213,133200,33468407,739,739,739,739,0
20231213,133100,33468407,739,739,739,739,0
20231213,133000,33468407,739,739,739,739,0
20231213,132900,33468407,739,739,739,739,0
20231213,132800,33468407,739,739,739,739,0
20231213,132700,33468407,739,739,739,739,0
20231213,132600,33468407,739,739,739,739,0
20231213,132500,33468407,739,739,739,739,0
20231213,132400,33468407,739,739,739,739,0
20231213,132300,33468407,739,739,739,739,0
20231213,132200,33468407,739,739,739,739,0
20231213,132100,33468407,739,739,739,739,10
20231213,132000,33461017,739,739,739,739,0
20231213,131900,33461017,739,739,739,739,0
20231213,131800,33461017,739,739,739,739,0
20231213,131700,33461017,739,739,739,739,1
20231213,131600,33460278,738,738,738,738,0
20231213,131500,33460278,738,738,738,738,0
20231213,131400,33460278,738,738,738,738,0
20231213,131300,33460278,738,738,738,738,0
20231213,131200,33460278,738,738,738,738,0
20231213,131100,33460278,738,738,738,738,0
20231213,131000,33460278,738,738,738,738,0
20231213,130900,33460278,738,738,738,738,0
20231213,130800,33460278,738,738,738,738,0
20231213,130700,33460278,738,738,738,738,0
20231213,130600,33460278,738,738,738,738,0
20231213,130500,33460278,738,738,738,738,0
20231213,130400,33460278,738,738,738,738,0
20231213,130300,33460278,738,738,738,738,0
20231213,130200,33460278,738,738,738,738,0
20231213,130100,33460278,738,738,738,738,0
20231213,130000,33460278,738,738,738,738,0
20231213,125900,33460278,738,738,738,738,0
20231213,125800,33460278,738,738,738,738,0
20231213,125700,33460278,738,738,738,738,30
20231213,125600,33438138,738,738,738,738,471
20231213,125500,33090540,739,739,739,739,0
20231213,125400,33090540,739,739,739,739,0
20231213,125300,33090540,739,739,739,739,40
20231213,125200,33060980,739,739,739,739,13
20231213,125100,33051373,738,738,738,738,0
20231213,125000,33051373,738,738,738,738,30
20231213,124900,33029233,739,739,739,739,0
20231213,124800,33029233,739,739,739,739,0
20231213,124700,33029233,739,739,739,739,0
20231213,124600,33029233,739,739,739,739,200
20231213,124500,32881433,739,739,739,739,10
20231213,124400,32874043,739,739,739,739,32
20231213,124300,32850395,738,738,738,738,0
20231213,124200,32850395,738,738,738,738,0
20231213,124100,32850395,738,738,738,738,0
20231213,124000,32850395,738,738,738,738,0
20231213,123900,32850395,738,738,738,738,0
20231213,123800,32850395,738,738,738,738,0
20231213,123700,32850395,738,738,738,738,0
20231213,123600,32850395,738,738,738,738,0
20231213,123500,32850395,738,738,738,738,0
20231213,123400,32850395,738,738,738,738,0
20231213,123300,32850395,738,738,738,738,0
20231213,123200,32850395,738,738,738,738,0
20231213,123100,32850395,738,738,738,738,0
20231213,123000,32850395,738,738,738,738,0
20231213,122900,32850395,738,738,738,738,0
20231213,122800,32850395,738,738,738,738,0
20231213,122700,32850395,738,738,738,738,2
20231213,122600,32848919,738,738,738,738,8
20231213,122500,32843015,738,739,739,738,49
20231213,122400,32806812,739,738,739,738,72
20231213,122300,32753612,738,738,738,738,8
20231213,122200,32747708,738,739,739,738,18
20231213,122100,32734412,739,740,740,739,108
20231213,122000,32654500,740,740,740,740,0
20231213,121900,32654500,740,740,740,740,0
20231213,121800,32654500,740,740,740,740,0
20231213,121700,32654500,740,740,740,740,0
20231213,121600,32654500,740,740,740,740,0
20231213,121500,32654500,740,740,740,740,0
20231213,121400,32654500,740,740,740,740,0
20231213,121300,32654500,740,740,740,740,0
20231213,121200,32654500,740,740,740,740,0
20231213,121100,32654500,740,740,740,740,0
20231213,121000,32654500,740,740,740,740,0
20231213,120900,32654500,740,740,740,740,199
20231213,120800,32507240,740,740,740,740,0
20231213,120700,32507240,740,740,740,740,0
20231213,120600,32507240,740,740,740,740,0
20231213,120500,32507240,740,740,740,740,0
20231213,120400,32507240,740,740,740,740,0
20231213,120300,32507240,740,740,740,740,0
20231213,120200,32507240,740,740,740,740,10
20231213,120100,32499840,741,741,741,741,63
20231213,120000,32453157,741,741,741,741,0
20231213,115900,32453157,741,741,741,741,1
20231213,115800,32452416,740,740,740,740,2
20231213,115700,32450936,741,741,741,741,0
20231213,115600,32450936,741,741,741,741,0
20231213,115500,32450936,741,741,741,741,0
20231213,115400,32450936,741,741,741,741,0
20231213,115300,32450936,741,741,741,741,0
20231213,115200,32450936,741,741,741,741,12
20231213,115100,32442044,741,741,741,741,0
20231213,115000,32442044,741,741,741,741,0
20231213,114900,32442044,741,741,741,741,0
20231213,114800,32442044,741,741,741,741,0
20231213,114700,32442044,741,741,741,741,22
20231213,114600,32425742,741,741,741,741,0
20231213,114500,32425742,741,741,741,741,0
20231213,114400,32425742,741,741,741,741,0
20231213,114300,32425742,741,741,741,741,0
20231213,114200,32425742,741,741,741,741,0
20231213,114100,32425742,741,741,741,741,379
20231213,114000,32144903,741,741,741,741,1
20231213,113900,32144162,740,740,740,740,0
20231213,113800,32144162,740,740,740,740,2
20231213,113700,32142682,740,740,740,740,0
20231213,113600,32142682,740,740,740,740,1
20231213,113500,32141942,740,736,740,736,46
20231213,113400,32108070,736,736,736,736,0
20231213,113300,32108070,736,736,736,736,9997
20231213,113200,24750278,737,737,737,737,8
20231213,113100,24744382,737,737,737,737,5
20231213,113000,24740697,742,742,742,742,0
20231213,112900,24740697,742,742,742,742,39
20231213,112800,24711759,743,743,743,743,0
20231213,112700,24711759,743,743,743,743,0
20231213,112600,24711759,743,743,743,743,0
20231213,112500,24711759,743,743,743,743,0
20231213,112400,24711759,743,743,743,743,0
20231213,112300,24711759,743,738,743,738,25000
20231213,112200,6179271,738,738,738,738,0
20231213,112100,6179271,738,738,738,738,0
20231213,112000,6179271,738,738,738,738,0
20231213,111900,6179271,738,738,738,738,0
20231213,111800,6179271,738,738,738,738,0
20231213,111700,6179271,738,738,738,738,0
20231213,111600,6179271,738,738,738,738,0
20231213,111500,6179271,738,738,738,738,0
20231213,111400,6179271,738,738,738,738,0
20231213,111300,6179271,738,738,738,738,0
20231213,111200,6179271,738,738,738,738,0
20231213,111100,6179271,738,738,738,738,0
20231213,111000,6179271,738,738,738,738,0
20231213,110900,6179271,738,738,738,738,0
20231213,110800,6179271,738,738,738,738,0
20231213,110700,6179271,738,738,738,738,0
20231213,110600,6179271,738,738,738,738,0
20231213,110500,6179271,738,738,738,738,0
20231213,110400,6179271,738,738,738,738,0
20231213,110300,6179271,738,738,738,738,0
20231213,110200,6179271,738,738,738,738,0
20231213,110100,6179271,738,738,738,738,0
20231213,110000,6179271,738,738,738,738,0
20231213,105900,6179271,738,738,738,738,0
20231213,105800,6179271,738,738,738,738,0
20231213,105700,6179271,738,738,738,738,0
20231213,105600,6179271,738,738,738,738,0
20231213,105500,6179271,738,738,738,738,0
20231213,105400,6179271,738,738,738,738,0
20231213,105300,6179271,738,738,738,738,0
20231213,105200,6179271,738,738,738,738,2
20231213,105100,6177795,738,738,738,738,0
20231213,105000,6177795,738,738,738,738,0
20231213,104900,6177795,738,738,738,738,0
20231213,104800,6177795,738,738,738,738,100
20231213,104700,6103995,738,738,738,738,0
20231213,104600,6103995,738,738,738,738,68
20231213,104500,6053811,738,738,738,738,0
20231213,104400,6053811,738,738,738,738,0
20231213,104300,6053811,738,738,738,738,0
20231213,104200,6053811,738,738,738,738,0
20231213,104100,6053811,738,738,738,738,0
20231213,104000,6053811,738,738,738,738,0
20231213,103900,6053811,738,738,738,738,0
20231213,103800,6053811,738,738,738,738,0
20231213,103700,6053811,738,738,738,738,0
20231213,103600,6053811,738,738,738,738,68
20231213,103500,6003627,738,738,738,738,2
20231213,103400,6002151,738,738,738,738,68
20231213,103300,5951967,738,738,738,738,100
20231213,103200,5878167,738,738,738,738,171
20231213,103100,5751969,738,738,738,738,0
20231213,103000,5751969,738,738,738,738,0
20231213,102900,5751969,738,738,738,738,0
20231213,102800,5751969,738,738,738,738,0
20231213,102700,5751969,738,738,738,738,0
20231213,102600,5751969,738,738,738,738,0
20231213,102500,5751969,738,738,738,738,0
20231213,102400,5751969,738,738,738,738,1
20231213,102300,5751231,738,737,738,737,2
20231213,102200,5749756,736,736,736,736,0
20231213,102100,5749756,736,736,736,736,0
20231213,102000,5749756,736,736,736,736,0
20231213,101900,5749756,736,736,736,736,1
20231213,101800,5749020,737,737,737,737,500
20231213,101700,5380520,737,737,737,737,6
20231213,101600,5376098,737,737,737,737,1
20231213,101500,5375361,734,734,734,734,108
20231213,101400,5296089,734,734,734,734,0
20231213,101300,5296089,734,734,734,734,0
20231213,101200,5296089,734,734,734,734,2
20231213,101100,5294621,734,734,734,734,0
20231213,101000,5294621,734,734,734,734,146
20231213,100900,5187457,734,734,734,734,0
20231213,100800,5187457,734,734,734,734,10
20231213,100700,5180117,734,734,734,734,0
20231213,100600,5180117,734,734,734,734,13
20231213,100500,5170575,734,734,734,734,221
20231213,100400,5008361,739,739,739,739,0
20231213,100300,5008361,739,739,739,739,0
20231213,100200,5008361,739,739,739,739,0
20231213,100100,5008361,739,739,739,739,0
20231213,100000,5008361,739,739,739,739,0
20231213,095900,5008361,739,739,739,739,0
20231213,095800,5008361,739,739,739,739,0
20231213,095700,5008361,739,739,739,739,0
20231213,095600,5008361,739,739,739,739,0
20231213,095500,5008361,739,739,739,739,0
20231213,095400,5008361,739,739,739,739,1
20231213,095300,5007622,732,732,732,732,0
20231213,095200,5007622,732,732,732,732,0
20231213,095100,5007622,732,732,732,732,0
20231213,095000,5007622,732,732,732,732,500
20231213,094900,4641622,733,733,733,733,132
20231213,094800,4544866,734,734,734,734,605
20231213,094700,4100796,734,735,735,734,1000
20231213,094600,3366786,737,737,737,737,0
20231213,094500,3366786,737,735,737,735,9
20231213,094400,3360169,735,735,735,735,0
20231213,094300,3360169,735,735,735,735,0
20231213,094200,3360169,735,735,735,735,0
20231213,094100,3360169,735,735,735,735,0
20231213,094000,3360169,735,735,735,735,0
20231213,093900,3360169,735,740,740,735,377
20231213,093800,3082574,740,740,740,740,0
20231213,093700,3082574,740,740,740,740,0
20231213,093600,3082574,740,740,740,740,2
20231213,093500,3081094,740,740,740,740,4
20231213,093400,3078134,735,735,735,735,0
20231213,093300,3078134,735,735,735,735,0
20231213,093200,3078134,735,740,740,735,547
20231213,093100,2675054,740,740,740,736,246
20231213,093000,2493942,740,740,740,740,7
20231213,092900,2488762,736,736,736,736,100
20231213,092800,2415162,736,736,736,736,0
20231213,092700,2415162,736,736,736,736,0
20231213,092600,2415162,736,736,736,736,0
20231213,092500,2415162,736,736,736,736,1
20231213,092400,2414426,735,735,735,735,0
20231213,092300,2414426,735,735,735,735,239
20231213,092200,2238761,736,736,736,736,0
20231213,092100,2238761,736,736,736,736,0
20231213,092000,2238761,736,736,736,736,0
20231213,091900,2238761,736,736,736,736,4
20231213,091800,2235817,741,741,741,741,1
20231213,091700,2235076,740,740,740,740,0
20231213,091600,2235076,740,740,740,740,496
20231213,091500,1868036,740,740,740,740,1
20231213,091400,1867296,740,740,740,740,0
20231213,091300,1867296,740,740,740,740,0
20231213,091200,1867296,740,740,740,740,1
20231213,091100,1866556,734,734,734,734,0
20231213,091000,1866556,734,734,734,734,1056
20231213,090900,1091452,734,734,734,734,0
20231213,090800,1091452,734,734,734,734,306
20231213,090700,866848,740,740,740,740,0
20231213,090600,866848,740,740,740,740,0
20231213,090500,866848,740,742,742,740,15
20231213,090400,855728,742,741,742,741,542
20231213,090300,454104,742,742,742,742,300
20231213,090200,231504,742,742,742,742,100
20231213,090100,157304,742,742,742,742,2
20231213,090000,155820,742,742,742,742,210