stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190000,47166275,744,744,744,744,324
20231219,185900,47166275,744,744,744,744,0
20231219,185800,47166275,744,744,744,744,0
20231219,185700,47166275,744,744,744,744,0
20231219,185600,47166275,744,744,744,744,0
20231219,185500,47166275,744,744,744,744,0
20231219,185400,47166275,744,744,744,744,0
20231219,185300,47166275,744,744,744,744,0
20231219,185200,47166275,744,744,744,744,0
20231219,185100,47166275,744,744,744,744,0
20231219,185000,47166275,744,744,744,744,0
20231219,184900,47166275,744,744,744,744,0
20231219,184800,47166275,744,744,744,744,0
20231219,184700,47166275,744,744,744,744,0
20231219,184600,47166275,744,744,744,744,0
20231219,184500,47166275,744,744,744,744,0
20231219,184400,47166275,744,744,744,744,0
20231219,184300,47166275,744,744,744,744,0
20231219,184200,47166275,744,744,744,744,0
20231219,184100,47166275,744,744,744,744,0
20231219,184000,47166275,744,744,744,744,0
20231219,183900,47166275,744,744,744,744,0
20231219,183800,47166275,744,744,744,744,0
20231219,183700,47166275,744,744,744,744,0
20231219,183600,47166275,744,744,744,744,0
20231219,183500,47166275,744,744,744,744,0
20231219,183400,47166275,744,744,744,744,0
20231219,183300,47166275,744,744,744,744,0
20231219,183200,47166275,744,744,744,744,0
20231219,183100,47166275,744,744,744,744,0
20231219,183000,47166275,744,744,744,744,324
20231219,182900,47166275,744,744,744,744,0
20231219,182800,47166275,744,744,744,744,0
20231219,182700,47166275,744,744,744,744,0
20231219,182600,47166275,744,744,744,744,0
20231219,182500,47166275,744,744,744,744,0
20231219,182400,47166275,744,744,744,744,0
20231219,182300,47166275,744,744,744,744,0
20231219,182200,47166275,744,744,744,744,0
20231219,182100,47166275,744,744,744,744,0
20231219,182000,47166275,744,744,744,744,0
20231219,181900,47166275,744,744,744,744,0
20231219,181800,47166275,744,744,744,744,0
20231219,181700,47166275,744,744,744,744,0
20231219,181600,47166275,744,744,744,744,0
20231219,181500,47166275,744,744,744,744,0
20231219,181400,47166275,744,744,744,744,0
20231219,181300,47166275,744,744,744,744,0
20231219,181200,47166275,744,744,744,744,0
20231219,181100,47166275,744,744,744,744,0
20231219,181000,47166275,744,744,744,744,0
20231219,180900,47166275,744,744,744,744,0
20231219,180800,47166275,744,744,744,744,0
20231219,180700,47166275,744,744,744,744,0
20231219,180600,47166275,744,744,744,744,0
20231219,180500,47166275,744,744,744,744,0
20231219,180400,47166275,744,744,744,744,0
20231219,180300,47166275,744,744,744,744,0
20231219,180200,47166275,744,744,744,744,0
20231219,180100,47166275,744,744,744,744,0
20231219,180000,47166275,744,744,744,744,324
20231219,175900,47166275,744,744,744,744,0
20231219,175800,47166275,744,744,744,744,0
20231219,175700,47166275,744,744,744,744,0
20231219,175600,47166275,744,744,744,744,0
20231219,175500,47166275,744,744,744,744,0
20231219,175400,47166275,744,744,744,744,0
20231219,175300,47166275,744,744,744,744,0
20231219,175200,47166275,744,744,744,744,0
20231219,175100,47166275,744,744,744,744,0
20231219,175000,47166275,744,744,744,744,0
20231219,174900,47166275,744,744,744,744,0
20231219,174800,47166275,744,744,744,744,0
20231219,174700,47166275,744,744,744,744,0
20231219,174600,47166275,744,744,744,744,0
20231219,174500,47166275,744,744,744,744,0
20231219,174400,47166275,744,744,744,744,0
20231219,174300,47166275,744,744,744,744,0
20231219,174200,47166275,744,744,744,744,0
20231219,174100,47166275,744,744,744,744,0
20231219,174000,47166275,744,744,744,744,0
20231219,173900,47166275,744,744,744,744,0
20231219,173800,47166275,744,744,744,744,0
20231219,173700,47166275,744,744,744,744,0
20231219,173600,47166275,744,744,744,744,0
20231219,173500,47166275,744,744,744,744,0
20231219,173400,47166275,744,744,744,744,0
20231219,173300,47166275,744,744,744,744,0
20231219,173200,47166275,744,744,744,744,0
20231219,173100,47166275,744,744,744,744,0
20231219,173000,47166275,744,744,744,744,324
20231219,172900,47166275,744,744,744,744,0
20231219,172800,47166275,744,744,744,744,0
20231219,172700,47166275,744,744,744,744,0
20231219,172600,47166275,744,744,744,744,0
20231219,172500,47166275,744,744,744,744,0
20231219,172400,47166275,744,744,744,744,0
20231219,172300,47166275,744,744,744,744,0
20231219,172200,47166275,744,744,744,744,0
20231219,172100,47166275,744,744,744,744,0
20231219,172000,47166275,744,744,744,744,0
20231219,171900,47166275,744,744,744,744,0
20231219,171800,47166275,744,744,744,744,0
20231219,171700,47166275,744,744,744,744,0
20231219,171600,47166275,744,744,744,744,0
20231219,171500,47166275,744,744,744,744,0
20231219,171400,47166275,744,744,744,744,0
20231219,171300,47166275,744,744,744,744,0
20231219,171200,47166275,744,744,744,744,0
20231219,171100,47166275,744,744,744,744,0
20231219,171000,47166275,744,744,744,744,0
20231219,170900,47166275,744,744,744,744,0
20231219,170800,47166275,744,744,744,744,0
20231219,170700,47166275,744,744,744,744,0
20231219,170600,47166275,744,744,744,744,0
20231219,170500,47166275,744,744,744,744,0
20231219,170400,47166275,744,744,744,744,0
20231219,170300,47166275,744,744,744,744,0
20231219,170200,47166275,744,744,744,744,0
20231219,170100,47166275,744,744,744,744,0
20231219,170000,47166275,744,744,744,744,324
20231219,165900,47166275,744,744,744,744,0
20231219,165800,47166275,744,744,744,744,0
20231219,165700,47166275,744,744,744,744,0
20231219,165600,47166275,744,744,744,744,0
20231219,165500,47166275,744,744,744,744,0
20231219,165400,47166275,744,744,744,744,0
20231219,165300,47166275,744,744,744,744,0
20231219,165200,47166275,744,744,744,744,0
20231219,165100,47166275,744,744,744,744,0
20231219,165000,47166275,744,744,744,744,0
20231219,164900,47166275,744,744,744,744,0
20231219,164800,47166275,744,744,744,744,0
20231219,164700,47166275,744,744,744,744,0
20231219,164600,47166275,744,744,744,744,0
20231219,164500,47166275,744,744,744,744,0
20231219,164400,47166275,744,744,744,744,0
20231219,164300,47166275,744,744,744,744,0
20231219,164200,47166275,744,744,744,744,0
20231219,164100,47166275,744,744,744,744,0
20231219,164000,47166275,744,744,744,744,0
20231219,163900,47166275,744,744,744,744,0
20231219,163800,47166275,744,744,744,744,0
20231219,163700,47166275,744,744,744,744,0
20231219,163600,47166275,744,744,744,744,0
20231219,163500,47166275,744,744,744,744,0
20231219,163400,47166275,744,744,744,744,0
20231219,163300,47166275,744,744,744,744,0
20231219,163200,47166275,744,744,744,744,0
20231219,163100,47166275,744,744,744,744,0
20231219,163000,47166275,744,744,744,744,324
20231219,162900,47166275,744,744,744,744,0
20231219,162800,47166275,744,744,744,744,0
20231219,162700,47166275,744,744,744,744,0
20231219,162600,47166275,744,744,744,744,0
20231219,162500,47166275,744,744,744,744,0
20231219,162400,47166275,744,744,744,744,0
20231219,162300,47166275,744,744,744,744,0
20231219,162200,47166275,744,744,744,744,0
20231219,162100,47166275,744,744,744,744,0
20231219,162000,47166275,744,744,744,744,0
20231219,161900,47166275,744,744,744,744,0
20231219,161800,47166275,744,744,744,744,0
20231219,161700,47166275,744,744,744,744,0
20231219,161600,47166275,744,744,744,744,0
20231219,161500,47166275,744,744,744,744,0
20231219,161400,47166275,744,744,744,744,0
20231219,161300,47166275,744,744,744,744,0
20231219,161200,47166275,744,744,744,744,0
20231219,161100,47166275,744,744,744,744,0
20231219,161000,47166275,744,744,744,744,0
20231219,160900,47166275,744,744,744,744,0
20231219,160800,47166275,744,744,744,744,0
20231219,160700,47166275,744,744,744,744,0
20231219,160600,47166275,744,744,744,744,0
20231219,160500,47166275,744,744,744,744,0
20231219,160400,47166275,744,744,744,744,0
20231219,160300,47166275,744,744,744,744,0
20231219,160200,47166275,744,744,744,744,0
20231219,160100,47166275,744,744,744,744,0
20231219,160000,47166275,744,744,744,744,324
20231219,155900,47166275,744,744,744,744,0
20231219,155800,47166275,744,744,744,744,0
20231219,155700,47166275,744,744,744,744,0
20231219,155600,47166275,744,744,744,744,0
20231219,155500,47166275,744,744,744,744,0
20231219,155400,47166275,744,744,744,744,0
20231219,155300,47166275,744,744,744,744,0
20231219,155200,47166275,744,744,744,744,0
20231219,155100,47166275,744,744,744,744,0
20231219,155000,47166275,744,744,744,744,0
20231219,154900,47166275,744,744,744,744,0
20231219,154800,47166275,744,744,744,744,0
20231219,154700,47166275,744,744,744,744,0
20231219,154600,47166275,744,744,744,744,0
20231219,154500,47166275,744,744,744,744,0
20231219,154400,47166275,744,744,744,744,0
20231219,154300,47166275,744,744,744,744,0
20231219,154200,47166275,744,744,744,744,0
20231219,154100,47166275,744,744,744,744,0
20231219,154000,47166275,744,744,744,744,0
20231219,153900,47166275,744,744,744,744,0
20231219,153800,47166275,744,744,744,744,0
20231219,153700,47166275,744,744,744,744,0
20231219,153600,47166275,744,744,744,744,0
20231219,153500,47166275,744,744,744,744,0
20231219,153400,47166275,744,744,744,744,0
20231219,153300,47166275,744,744,744,744,0
20231219,153200,47166275,744,744,744,744,0
20231219,153100,47166275,744,744,744,744,0
20231219,153000,47166275,744,744,744,744,648
20231219,152900,46925219,744,744,744,744,0
20231219,152800,46925219,744,744,744,744,0
20231219,152700,46925219,744,744,744,744,0
20231219,152600,46925219,744,744,744,744,0
20231219,152500,46925219,744,744,744,744,0
20231219,152400,46925219,744,744,744,744,0
20231219,152300,46925219,744,744,744,744,0
20231219,152200,46925219,744,744,744,744,0
20231219,152100,46925219,744,744,744,744,0
20231219,152000,46925219,744,744,744,744,0
20231219,151900,46925219,744,744,744,744,0
20231219,151800,46925219,744,744,744,744,0
20231219,151700,46925219,744,744,744,744,0
20231219,151600,46925219,744,744,744,744,99
20231219,151500,46851563,747,747,747,747,0
20231219,151400,46851563,747,744,747,744,549
20231219,151300,46441772,747,747,747,747,0
20231219,151200,46441772,747,747,747,747,0
20231219,151100,46441772,747,747,747,747,175
20231219,151000,46311047,746,746,746,746,0
20231219,150900,46311047,746,746,746,746,0
20231219,150800,46311047,746,746,746,746,0
20231219,150700,46311047,746,746,746,746,2
20231219,150600,46309555,744,744,744,744,500
20231219,150500,45937555,744,745,745,744,5000
20231219,150400,42216757,747,747,747,747,0
20231219,150300,42216757,747,747,747,747,0
20231219,150200,42216757,747,747,747,747,0
20231219,150100,42216757,747,747,747,747,0
20231219,150000,42216757,747,747,747,747,0
20231219,145900,42216757,747,747,747,747,0
20231219,145800,42216757,747,747,747,747,0
20231219,145700,42216757,747,747,747,747,0
20231219,145600,42216757,747,747,747,747,1000
20231219,145500,41469757,746,746,746,746,40
20231219,145400,41439917,746,746,746,746,0
20231219,145300,41439917,746,746,746,746,0
20231219,145200,41439917,746,747,747,746,116
20231219,145100,41353297,747,747,747,747,0
20231219,145000,41353297,747,747,747,747,0
20231219,144900,41353297,747,747,747,747,0
20231219,144800,41353297,747,747,747,747,2
20231219,144700,41351803,746,746,746,746,0
20231219,144600,41351803,746,746,746,746,0
20231219,144500,41351803,746,746,746,746,0
20231219,144400,41351803,746,746,746,746,80
20231219,144300,41292123,746,746,746,746,0
20231219,144200,41292123,746,746,746,746,0
20231219,144100,41292123,746,746,746,746,0
20231219,144000,41292123,746,746,746,746,0
20231219,143900,41292123,746,746,746,746,0
20231219,143800,41292123,746,746,746,746,0
20231219,143700,41292123,746,746,746,746,1
20231219,143600,41291377,747,747,747,747,0
20231219,143500,41291377,747,747,747,747,12
20231219,143400,41282413,747,747,747,747,54
20231219,143300,41242075,747,747,747,747,6
20231219,143200,41237593,747,747,747,747,0
20231219,143100,41237593,747,747,747,747,0
20231219,143000,41237593,747,747,747,747,0
20231219,142900,41237593,747,747,747,747,80
20231219,142800,41177833,747,747,747,747,0
20231219,142700,41177833,747,747,747,747,72
20231219,142600,41124049,747,747,747,747,0
20231219,142500,41124049,747,747,747,747,0
20231219,142400,41124049,747,747,747,747,0
20231219,142300,41124049,747,747,747,747,6
20231219,142200,41119567,748,748,748,748,0
20231219,142100,41119567,748,748,748,748,0
20231219,142000,41119567,748,748,748,748,0
20231219,141900,41119567,748,748,748,748,0
20231219,141800,41119567,748,748,748,748,0
20231219,141700,41119567,748,748,748,748,0
20231219,141600,41119567,748,748,748,748,0
20231219,141500,41119567,748,748,748,748,0
20231219,141400,41119567,748,748,748,748,0
20231219,141300,41119567,748,748,748,748,0
20231219,141200,41119567,748,748,748,748,0
20231219,141100,41119567,748,748,748,748,0
20231219,141000,41119567,748,748,748,748,0
20231219,140900,41119567,748,748,748,748,0
20231219,140800,41119567,748,748,748,748,230
20231219,140700,40947527,748,748,748,748,0
20231219,140600,40947527,748,748,748,748,0
20231219,140500,40947527,748,748,748,748,0
20231219,140400,40947527,748,748,748,748,0
20231219,140300,40947527,748,748,748,748,1950
20231219,140200,39488927,748,748,748,748,0
20231219,140100,39488927,748,748,748,748,0
20231219,140000,39488927,748,748,748,748,0
20231219,135900,39488927,748,748,748,748,0
20231219,135800,39488927,748,748,748,748,1000
20231219,135700,38740927,747,747,747,747,0
20231219,135600,38740927,747,747,747,747,0
20231219,135500,38740927,747,747,747,747,0
20231219,135400,38740927,747,747,747,747,0
20231219,135300,38740927,747,747,747,747,0
20231219,135200,38740927,747,747,747,747,0
20231219,135100,38740927,747,747,747,747,0
20231219,135000,38740927,747,747,747,747,0
20231219,134900,38740927,747,747,747,747,533
20231219,134800,38342776,746,746,746,746,0
20231219,134700,38342776,746,746,746,746,0
20231219,134600,38342776,746,746,746,746,0
20231219,134500,38342776,746,746,746,746,0
20231219,134400,38342776,746,746,746,746,0
20231219,134300,38342776,746,746,746,746,0
20231219,134200,38342776,746,746,746,746,0
20231219,134100,38342776,746,746,746,746,0
20231219,134000,38342776,746,746,746,746,0
20231219,133900,38342776,746,746,746,746,0
20231219,133800,38342776,746,746,746,746,0
20231219,133700,38342776,746,746,746,746,0
20231219,133600,38342776,746,746,746,746,0
20231219,133500,38342776,746,746,746,746,3736
20231219,133400,35555720,746,747,747,746,305
20231219,133300,35328149,746,746,746,746,30
20231219,133200,35305769,748,748,748,748,0
20231219,133100,35305769,748,748,748,748,0
20231219,133000,35305769,748,748,748,748,0
20231219,132900,35305769,748,748,748,748,0
20231219,132800,35305769,748,748,748,748,0
20231219,132700,35305769,748,748,748,748,0
20231219,132600,35305769,748,748,748,748,0
20231219,132500,35305769,748,748,748,748,0
20231219,132400,35305769,748,748,748,748,390
20231219,132300,35014049,748,748,748,748,140
20231219,132200,34909329,746,746,746,746,0
20231219,132100,34909329,746,746,746,746,0
20231219,132000,34909329,746,746,746,746,0
20231219,131900,34909329,746,746,746,746,0
20231219,131800,34909329,746,746,746,746,1
20231219,131700,34908583,746,746,746,746,0
20231219,131600,34908583,746,746,746,746,0
20231219,131500,34908583,746,746,746,746,0
20231219,131400,34908583,746,746,746,746,0
20231219,131300,34908583,746,746,746,746,0
20231219,131200,34908583,746,746,746,746,0
20231219,131100,34908583,746,746,746,746,0
20231219,131000,34908583,746,746,746,746,0
20231219,130900,34908583,746,746,746,746,0
20231219,130800,34908583,746,746,746,746,0
20231219,130700,34908583,746,746,746,746,0
20231219,130600,34908583,746,746,746,746,0
20231219,130500,34908583,746,746,746,746,0
20231219,130400,34908583,746,746,746,746,0
20231219,130300,34908583,746,746,746,746,0
20231219,130200,34908583,746,746,746,746,0
20231219,130100,34908583,746,746,746,746,0
20231219,130000,34908583,746,746,746,746,0
20231219,125900,34908583,746,746,746,746,5
20231219,125800,34904853,745,745,745,745,0
20231219,125700,34904853,745,745,745,745,1
20231219,125600,34904108,746,746,746,746,0
20231219,125500,34904108,746,746,746,746,54
20231219,125400,34863824,745,745,745,745,612
20231219,125300,34407884,744,745,745,744,851
20231219,125200,33773952,745,745,745,745,501
20231219,125100,33400707,745,746,746,745,438
20231219,125000,33074054,747,747,747,747,104
20231219,124900,32996366,747,746,747,746,43
20231219,124800,32964247,747,748,748,747,54
20231219,124700,32923859,747,747,747,747,2
20231219,124600,32922365,748,748,748,748,22
20231219,124500,32905909,748,748,748,748,7
20231219,124400,32900673,748,748,748,748,2
20231219,124300,32899177,748,748,748,748,62
20231219,124200,32852801,748,748,748,748,3
20231219,124100,32850557,748,747,748,747,6
20231219,124000,32846072,748,748,748,747,100
20231219,123900,32771275,748,748,748,748,0
20231219,123800,32771275,748,748,748,748,0
20231219,123700,32771275,748,748,748,748,0
20231219,123600,32771275,748,748,748,748,0
20231219,123500,32771275,748,748,748,748,0
20231219,123400,32771275,748,748,748,748,0
20231219,123300,32771275,748,748,748,748,0
20231219,123200,32771275,748,748,748,748,64
20231219,123100,32723403,748,748,748,748,925
20231219,123000,32031503,748,748,748,748,2
20231219,122900,32030007,748,748,748,748,0
20231219,122800,32030007,748,748,748,748,0
20231219,122700,32030007,748,748,748,748,0
20231219,122600,32030007,748,748,748,748,0
20231219,122500,32030007,748,748,748,748,0
20231219,122400,32030007,748,748,748,748,0
20231219,122300,32030007,748,748,748,748,0
20231219,122200,32030007,748,748,748,748,0
20231219,122100,32030007,748,748,748,748,0
20231219,122000,32030007,748,748,748,748,1
20231219,121900,32029259,748,748,748,748,5
20231219,121800,32025519,748,748,748,748,0
20231219,121700,32025519,748,748,748,748,0
20231219,121600,32025519,748,748,748,748,0
20231219,121500,32025519,748,748,748,748,0
20231219,121400,32025519,748,748,748,748,456
20231219,121300,31684431,748,748,748,748,0
20231219,121200,31684431,748,748,748,748,40
20231219,121100,31654511,748,748,748,748,0
20231219,121000,31654511,748,748,748,748,0
20231219,120900,31654511,748,748,748,748,0
20231219,120800,31654511,748,748,748,748,0
20231219,120700,31654511,748,748,748,748,212
20231219,120600,31495935,746,746,746,746,0
20231219,120500,31495935,746,746,746,746,0
20231219,120400,31495935,746,746,746,746,0
20231219,120300,31495935,746,746,746,746,0
20231219,120200,31495935,746,746,746,746,0
20231219,120100,31495935,746,746,746,746,0
20231219,120000,31495935,746,746,746,746,0
20231219,115900,31495935,746,746,746,746,1
20231219,115800,31495189,746,747,747,746,2
20231219,115700,31493696,747,748,748,747,203
20231219,115600,31341855,748,748,748,748,0
20231219,115500,31341855,748,748,748,748,0
20231219,115400,31341855,748,748,748,748,0
20231219,115300,31341855,748,748,748,748,0
20231219,115200,31341855,748,748,748,748,0
20231219,115100,31341855,748,748,748,748,0
20231219,115000,31341855,748,748,748,748,0
20231219,114900,31341855,748,748,748,748,0
20231219,114800,31341855,748,748,748,748,0
20231219,114700,31341855,748,748,748,748,0
20231219,114600,31341855,748,748,748,748,0
20231219,114500,31341855,748,748,748,748,0
20231219,114400,31341855,748,748,748,748,0
20231219,114300,31341855,748,748,748,748,0
20231219,114200,31341855,748,748,748,748,5
20231219,114100,31338115,748,748,748,748,0
20231219,114000,31338115,748,748,748,748,18
20231219,113900,31324651,749,749,749,749,33
20231219,113800,31299934,748,748,748,748,0
20231219,113700,31299934,748,748,748,748,1
20231219,113600,31299186,748,747,748,747,117
20231219,113500,31211766,747,747,747,747,4
20231219,113400,31208778,747,747,747,747,0
20231219,113300,31208778,747,747,747,747,89
20231219,113200,31142295,747,747,747,747,508
20231219,113100,30762819,747,747,747,747,0
20231219,113000,30762819,747,747,747,747,0
20231219,112900,30762819,747,747,747,747,0
20231219,112800,30762819,747,747,747,747,0
20231219,112700,30762819,747,747,747,747,0
20231219,112600,30762819,747,747,747,747,0
20231219,112500,30762819,747,747,747,747,0
20231219,112400,30762819,747,747,747,747,0
20231219,112300,30762819,747,747,747,747,0
20231219,112200,30762819,747,747,747,747,0
20231219,112100,30762819,747,747,747,747,0
20231219,112000,30762819,747,747,747,747,0
20231219,111900,30762819,747,747,747,747,4
20231219,111800,30759831,747,745,747,744,332
20231219,111700,30512807,743,744,744,743,2270
20231219,111600,28826187,744,744,744,744,10
20231219,111500,28818747,744,744,744,744,1170
20231219,111400,27948267,744,744,744,744,0
20231219,111300,27948267,744,744,744,744,0
20231219,111200,27948267,744,744,744,744,0
20231219,111100,27948267,744,744,744,744,0
20231219,111000,27948267,744,744,744,744,0
20231219,110900,27948267,744,744,744,744,482
20231219,110800,27589659,745,745,745,745,0
20231219,110700,27589659,745,745,745,745,0
20231219,110600,27589659,745,745,745,745,0
20231219,110500,27589659,745,745,745,745,6065
20231219,110400,23071234,746,746,746,746,0
20231219,110300,23071234,746,746,746,746,1386
20231219,110200,22037278,747,747,747,747,0
20231219,110100,22037278,747,747,747,747,0
20231219,110000,22037278,747,747,747,747,0
20231219,105900,22037278,747,747,747,747,938
20231219,105800,21336592,747,747,747,747,0
20231219,105700,21336592,747,747,747,747,0
20231219,105600,21336592,747,747,747,747,0
20231219,105500,21336592,747,747,747,747,0
20231219,105400,21336592,747,747,747,747,5
20231219,105300,21332857,747,747,747,747,1000
20231219,105200,20585857,747,747,747,747,0
20231219,105100,20585857,747,747,747,747,0
20231219,105000,20585857,747,747,747,747,0
20231219,104900,20585857,747,747,747,747,0
20231219,104800,20585857,747,747,747,747,0
20231219,104700,20585857,747,747,747,747,112
20231219,104600,20502193,747,747,747,747,0
20231219,104500,20502193,747,747,747,747,766
20231219,104400,19929991,749,749,749,749,0
20231219,104300,19929991,749,749,749,749,0
20231219,104200,19929991,749,749,749,749,0
20231219,104100,19929991,749,749,749,749,0
20231219,104000,19929991,749,749,749,749,0
20231219,103900,19929991,749,749,749,749,0
20231219,103800,19929991,749,749,749,749,0
20231219,103700,19929991,749,749,749,749,0
20231219,103600,19929991,749,749,749,749,0
20231219,103500,19929991,749,749,749,749,500
20231219,103400,19555491,749,749,749,749,0
20231219,103300,19555491,749,749,749,749,0
20231219,103200,19555491,749,749,749,749,0
20231219,103100,19555491,749,749,749,749,0
20231219,103000,19555491,749,749,749,749,1
20231219,102900,19554742,749,749,749,749,0
20231219,102800,19554742,749,749,749,749,0
20231219,102700,19554742,749,749,749,749,0
20231219,102600,19554742,749,749,749,749,6
20231219,102500,19550248,749,749,749,749,1
20231219,102400,19549499,744,750,750,744,14
20231219,102300,19539071,747,746,747,746,998
20231219,102200,18793615,747,747,747,747,0
20231219,102100,18793615,747,747,747,747,0
20231219,102000,18793615,747,747,747,747,0
20231219,101900,18793615,747,746,747,746,120
20231219,101800,18703976,747,747,747,747,2808
20231219,101700,16606400,747,747,747,747,0
20231219,101600,16606400,747,747,747,747,0
20231219,101500,16606400,747,747,747,747,0
20231219,101400,16606400,747,747,747,747,0
20231219,101300,16606400,747,746,747,746,7395
20231219,101200,11083119,746,746,746,746,0
20231219,101100,11083119,746,746,746,746,56
20231219,101000,11041343,741,741,741,741,0
20231219,100900,11041343,741,741,741,741,0
20231219,100800,11041343,741,741,741,741,7
20231219,100700,11036156,740,740,740,740,0
20231219,100600,11036156,740,744,744,740,923
20231219,100500,10352582,744,744,744,744,66
20231219,100400,10303478,742,742,742,742,0
20231219,100300,10303478,742,742,742,742,0
20231219,100200,10303478,742,742,742,742,128
20231219,100100,10208502,741,741,741,741,0
20231219,100000,10208502,741,741,741,741,0
20231219,095900,10208502,741,741,741,741,0
20231219,095800,10208502,741,741,741,741,0
20231219,095700,10208502,741,741,741,741,0
20231219,095600,10208502,741,741,741,741,0
20231219,095500,10208502,741,741,741,741,0
20231219,095400,10208502,741,741,741,741,0
20231219,095300,10208502,741,741,741,741,1212
20231219,095200,9310410,741,741,741,741,1
20231219,095100,9309669,741,741,741,741,0
20231219,095000,9309669,741,741,741,741,0
20231219,094900,9309669,741,741,741,741,0
20231219,094800,9309669,741,742,742,741,3346
20231219,094700,6827937,742,742,742,742,1000
20231219,094600,6085937,741,741,741,741,0
20231219,094500,6085937,741,741,741,741,0
20231219,094400,6085937,741,741,741,741,678
20231219,094300,5583539,741,741,741,741,0
20231219,094200,5583539,741,741,741,741,0
20231219,094100,5583539,741,741,741,741,42
20231219,094000,5552417,741,741,741,741,330
20231219,093900,5307887,739,739,739,739,0
20231219,093800,5307887,739,740,740,739,821
20231219,093700,4701158,742,742,742,742,0
20231219,093600,4701158,742,742,742,742,0
20231219,093500,4701158,742,742,742,742,3
20231219,093400,4698932,742,742,742,742,2
20231219,093300,4697448,742,742,742,742,0
20231219,093200,4697448,742,742,742,742,9
20231219,093100,4690770,741,741,741,741,10
20231219,093000,4683360,739,739,739,739,0
20231219,092900,4683360,739,740,740,739,598
20231219,092800,4240843,740,740,740,740,0
20231219,092700,4240843,740,740,740,740,0
20231219,092600,4240843,740,740,740,740,8
20231219,092500,4234923,740,740,740,740,274
20231219,092400,4032163,740,740,740,740,116
20231219,092300,3946323,740,740,740,740,0
20231219,092200,3946323,740,740,740,740,66
20231219,092100,3897483,740,740,740,740,1
20231219,092000,3896743,739,739,739,739,4
20231219,091900,3893787,739,740,740,739,1992
20231219,091800,2419776,740,740,740,740,1294
20231219,091700,1462216,740,740,740,740,805
20231219,091600,866516,740,740,740,740,0
20231219,091500,866516,740,740,740,740,0
20231219,091400,866516,740,740,740,740,0
20231219,091300,866516,740,740,740,740,1
20231219,091200,865776,740,740,740,740,0
20231219,091100,865776,740,740,740,740,0
20231219,091000,865776,740,740,740,740,1
20231219,090900,865036,740,740,740,740,0
20231219,090800,865036,740,740,740,740,0
20231219,090700,865036,740,740,740,740,0
20231219,090600,865036,740,740,740,740,2
20231219,090500,863556,741,741,741,741,0
20231219,090400,863556,741,740,741,740,6
20231219,090300,859112,740,739,740,739,8
20231219,090200,853196,741,741,741,741,100
20231219,090100,779096,740,741,741,740,3
20231219,090000,776874,742,742,742,742,1047