stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,190100,16370051,725,725,725,725,200
20231228,190000,16370051,725,725,725,725,0
20231228,185900,16370051,725,725,725,725,0
20231228,185800,16370051,725,725,725,725,0
20231228,185700,16370051,725,725,725,725,0
20231228,185600,16370051,725,725,725,725,0
20231228,185500,16370051,725,725,725,725,0
20231228,185400,16370051,725,725,725,725,0
20231228,185300,16370051,725,725,725,725,0
20231228,185200,16370051,725,725,725,725,0
20231228,185100,16370051,725,725,725,725,0
20231228,185000,16370051,725,725,725,725,0
20231228,184900,16370051,725,725,725,725,0
20231228,184800,16370051,725,725,725,725,0
20231228,184700,16370051,725,725,725,725,0
20231228,184600,16370051,725,725,725,725,0
20231228,184500,16370051,725,725,725,725,0
20231228,184400,16370051,725,725,725,725,0
20231228,184300,16370051,725,725,725,725,0
20231228,184200,16370051,725,725,725,725,0
20231228,184100,16370051,725,725,725,725,0
20231228,184000,16370051,725,725,725,725,0
20231228,183900,16370051,725,725,725,725,0
20231228,183800,16370051,725,725,725,725,0
20231228,183700,16370051,725,725,725,725,0
20231228,183600,16370051,725,725,725,725,0
20231228,183500,16370051,725,725,725,725,0
20231228,183400,16370051,725,725,725,725,0
20231228,183300,16370051,725,725,725,725,0
20231228,183200,16370051,725,725,725,725,0
20231228,183100,16370051,725,725,725,725,200
20231228,183000,16370051,725,725,725,725,0
20231228,182900,16370051,725,725,725,725,0
20231228,182800,16370051,725,725,725,725,0
20231228,182700,16370051,725,725,725,725,0
20231228,182600,16370051,725,725,725,725,0
20231228,182500,16370051,725,725,725,725,0
20231228,182400,16370051,725,725,725,725,0
20231228,182300,16370051,725,725,725,725,0
20231228,182200,16370051,725,725,725,725,0
20231228,182100,16370051,725,725,725,725,0
20231228,182000,16370051,725,725,725,725,0
20231228,181900,16370051,725,725,725,725,0
20231228,181800,16370051,725,725,725,725,0
20231228,181700,16370051,725,725,725,725,0
20231228,181600,16370051,725,725,725,725,0
20231228,181500,16370051,725,725,725,725,0
20231228,181400,16370051,725,725,725,725,0
20231228,181300,16370051,725,725,725,725,0
20231228,181200,16370051,725,725,725,725,0
20231228,181100,16370051,725,725,725,725,0
20231228,181000,16370051,725,725,725,725,0
20231228,180900,16370051,725,725,725,725,0
20231228,180800,16370051,725,725,725,725,0
20231228,180700,16370051,725,725,725,725,0
20231228,180600,16370051,725,725,725,725,0
20231228,180500,16370051,725,725,725,725,0
20231228,180400,16370051,725,725,725,725,0
20231228,180300,16370051,725,725,725,725,0
20231228,180200,16370051,725,725,725,725,0
20231228,180100,16370051,725,725,725,725,200
20231228,180000,16370051,725,725,725,725,0
20231228,175900,16370051,725,725,725,725,0
20231228,175800,16370051,725,725,725,725,0
20231228,175700,16370051,725,725,725,725,0
20231228,175600,16370051,725,725,725,725,0
20231228,175500,16370051,725,725,725,725,0
20231228,175400,16370051,725,725,725,725,0
20231228,175300,16370051,725,725,725,725,0
20231228,175200,16370051,725,725,725,725,0
20231228,175100,16370051,725,725,725,725,0
20231228,175000,16370051,725,725,725,725,0
20231228,174900,16370051,725,725,725,725,0
20231228,174800,16370051,725,725,725,725,0
20231228,174700,16370051,725,725,725,725,0
20231228,174600,16370051,725,725,725,725,0
20231228,174500,16370051,725,725,725,725,0
20231228,174400,16370051,725,725,725,725,0
20231228,174300,16370051,725,725,725,725,0
20231228,174200,16370051,725,725,725,725,0
20231228,174100,16370051,725,725,725,725,0
20231228,174000,16370051,725,725,725,725,0
20231228,173900,16370051,725,725,725,725,0
20231228,173800,16370051,725,725,725,725,0
20231228,173700,16370051,725,725,725,725,0
20231228,173600,16370051,725,725,725,725,0
20231228,173500,16370051,725,725,725,725,0
20231228,173400,16370051,725,725,725,725,0
20231228,173300,16370051,725,725,725,725,0
20231228,173200,16370051,725,725,725,725,0
20231228,173100,16370051,725,725,725,725,200
20231228,173000,16370051,725,725,725,725,0
20231228,172900,16370051,725,725,725,725,0
20231228,172800,16370051,725,725,725,725,0
20231228,172700,16370051,725,725,725,725,0
20231228,172600,16370051,725,725,725,725,0
20231228,172500,16370051,725,725,725,725,0
20231228,172400,16370051,725,725,725,725,0
20231228,172300,16370051,725,725,725,725,0
20231228,172200,16370051,725,725,725,725,0
20231228,172100,16370051,725,725,725,725,0
20231228,172000,16370051,725,725,725,725,0
20231228,171900,16370051,725,725,725,725,0
20231228,171800,16370051,725,725,725,725,0
20231228,171700,16370051,725,725,725,725,0
20231228,171600,16370051,725,725,725,725,0
20231228,171500,16370051,725,725,725,725,0
20231228,171400,16370051,725,725,725,725,0
20231228,171300,16370051,725,725,725,725,0
20231228,171200,16370051,725,725,725,725,0
20231228,171100,16370051,725,725,725,725,0
20231228,171000,16370051,725,725,725,725,0
20231228,170900,16370051,725,725,725,725,0
20231228,170800,16370051,725,725,725,725,0
20231228,170700,16370051,725,725,725,725,0
20231228,170600,16370051,725,725,725,725,0
20231228,170500,16370051,725,725,725,725,0
20231228,170400,16370051,725,725,725,725,0
20231228,170300,16370051,725,725,725,725,0
20231228,170200,16370051,725,725,725,725,0
20231228,170100,16370051,725,725,725,725,200
20231228,170000,16370051,725,725,725,725,0
20231228,165900,16370051,725,725,725,725,0
20231228,165800,16370051,725,725,725,725,0
20231228,165700,16370051,725,725,725,725,0
20231228,165600,16370051,725,725,725,725,0
20231228,165500,16370051,725,725,725,725,0
20231228,165400,16370051,725,725,725,725,0
20231228,165300,16370051,725,725,725,725,0
20231228,165200,16370051,725,725,725,725,0
20231228,165100,16370051,725,725,725,725,0
20231228,165000,16370051,725,725,725,725,0
20231228,164900,16370051,725,725,725,725,0
20231228,164800,16370051,725,725,725,725,0
20231228,164700,16370051,725,725,725,725,0
20231228,164600,16370051,725,725,725,725,0
20231228,164500,16370051,725,725,725,725,0
20231228,164400,16370051,725,725,725,725,0
20231228,164300,16370051,725,725,725,725,0
20231228,164200,16370051,725,725,725,725,0
20231228,164100,16370051,725,725,725,725,0
20231228,164000,16370051,725,725,725,725,0
20231228,163900,16370051,725,725,725,725,0
20231228,163800,16370051,725,725,725,725,0
20231228,163700,16370051,725,725,725,725,0
20231228,163600,16370051,725,725,725,725,0
20231228,163500,16370051,725,725,725,725,0
20231228,163400,16370051,725,725,725,725,0
20231228,163300,16370051,725,725,725,725,0
20231228,163200,16370051,725,725,725,725,0
20231228,163100,16370051,725,725,725,725,200
20231228,163000,16370051,725,725,725,725,0
20231228,162900,16370051,725,725,725,725,0
20231228,162800,16370051,725,725,725,725,0
20231228,162700,16370051,725,725,725,725,0
20231228,162600,16370051,725,725,725,725,0
20231228,162500,16370051,725,725,725,725,0
20231228,162400,16370051,725,725,725,725,0
20231228,162300,16370051,725,725,725,725,0
20231228,162200,16370051,725,725,725,725,0
20231228,162100,16370051,725,725,725,725,0
20231228,162000,16370051,725,725,725,725,0
20231228,161900,16370051,725,725,725,725,0
20231228,161800,16370051,725,725,725,725,0
20231228,161700,16370051,725,725,725,725,0
20231228,161600,16370051,725,725,725,725,0
20231228,161500,16370051,725,725,725,725,0
20231228,161400,16370051,725,725,725,725,0
20231228,161300,16370051,725,725,725,725,0
20231228,161200,16370051,725,725,725,725,0
20231228,161100,16370051,725,725,725,725,0
20231228,161000,16370051,725,725,725,725,0
20231228,160900,16370051,725,725,725,725,0
20231228,160800,16370051,725,725,725,725,0
20231228,160700,16370051,725,725,725,725,0
20231228,160600,16370051,725,725,725,725,0
20231228,160500,16370051,725,725,725,725,0
20231228,160400,16370051,725,725,725,725,0
20231228,160300,16370051,725,725,725,725,0
20231228,160200,16370051,725,725,725,725,0
20231228,160100,16370051,725,725,725,725,200
20231228,160000,16370051,725,725,725,725,0
20231228,155900,16370051,725,725,725,725,0
20231228,155800,16370051,725,725,725,725,0
20231228,155700,16370051,725,725,725,725,0
20231228,155600,16370051,725,725,725,725,0
20231228,155500,16370051,725,725,725,725,0
20231228,155400,16370051,725,725,725,725,0
20231228,155300,16370051,725,725,725,725,0
20231228,155200,16370051,725,725,725,725,0
20231228,155100,16370051,725,725,725,725,0
20231228,155000,16370051,725,725,725,725,0
20231228,154900,16370051,725,725,725,725,0
20231228,154800,16370051,725,725,725,725,0
20231228,154700,16370051,725,725,725,725,0
20231228,154600,16370051,725,725,725,725,0
20231228,154500,16370051,725,725,725,725,0
20231228,154400,16370051,725,725,725,725,0
20231228,154300,16370051,725,725,725,725,0
20231228,154200,16370051,725,725,725,725,0
20231228,154100,16370051,725,725,725,725,0
20231228,154000,16370051,725,725,725,725,0
20231228,153900,16370051,725,725,725,725,0
20231228,153800,16370051,725,725,725,725,0
20231228,153700,16370051,725,725,725,725,0
20231228,153600,16370051,725,725,725,725,0
20231228,153500,16370051,725,725,725,725,0
20231228,153400,16370051,725,725,725,725,0
20231228,153300,16370051,725,725,725,725,0
20231228,153200,16370051,725,725,725,725,0
20231228,153100,16370051,725,725,725,725,200
20231228,153000,16370051,725,725,725,725,200
20231228,152900,16225051,728,728,728,728,0
20231228,152800,16225051,728,728,728,728,0
20231228,152700,16225051,728,728,728,728,0
20231228,152600,16225051,728,728,728,728,0
20231228,152500,16225051,728,728,728,728,0
20231228,152400,16225051,728,728,728,728,0
20231228,152300,16225051,728,728,728,728,0
20231228,152200,16225051,728,728,728,728,0
20231228,152100,16225051,728,728,728,728,0
20231228,152000,16225051,728,728,728,728,0
20231228,151900,16225051,728,728,728,728,100
20231228,151800,16152251,728,728,728,728,100
20231228,151700,16079451,728,725,728,725,62
20231228,151600,16034495,729,729,729,729,0
20231228,151500,16034495,729,729,729,729,0
20231228,151400,16034495,729,729,729,729,1
20231228,151300,16033766,729,729,729,729,100
20231228,151200,15960866,729,729,729,729,101
20231228,151100,15887237,729,729,729,729,0
20231228,151000,15887237,729,729,729,729,0
20231228,150900,15887237,729,729,729,729,100
20231228,150800,15814337,729,729,729,729,0
20231228,150700,15814337,729,729,729,729,4
20231228,150600,15811421,730,730,730,730,0
20231228,150500,15811421,730,730,730,730,0
20231228,150400,15811421,730,730,730,730,0
20231228,150300,15811421,730,730,730,730,0
20231228,150200,15811421,730,730,730,730,0
20231228,150100,15811421,730,730,730,730,40
20231228,150000,15782221,730,730,730,730,0
20231228,145900,15782221,730,730,730,730,0
20231228,145800,15782221,730,730,730,730,0
20231228,145700,15782221,730,730,730,730,0
20231228,145600,15782221,730,730,730,730,0
20231228,145500,15782221,730,730,730,730,0
20231228,145400,15782221,730,730,730,730,0
20231228,145300,15782221,730,730,730,730,0
20231228,145200,15782221,730,730,730,730,0
20231228,145100,15782221,730,730,730,730,0
20231228,145000,15782221,730,729,730,729,2
20231228,144900,15780762,724,724,724,724,0
20231228,144800,15780762,724,724,724,724,0
20231228,144700,15780762,724,724,724,724,0
20231228,144600,15780762,724,724,724,724,0
20231228,144500,15780762,724,724,724,724,16
20231228,144400,15769178,724,724,724,724,0
20231228,144300,15769178,724,728,728,724,324
20231228,144200,15534159,729,729,729,729,0
20231228,144100,15534159,729,729,729,729,0
20231228,144000,15534159,729,729,729,729,0
20231228,143900,15534159,729,729,729,729,0
20231228,143800,15534159,729,729,729,729,0
20231228,143700,15534159,729,729,729,729,0
20231228,143600,15534159,729,729,729,729,20
20231228,143500,15519579,729,729,729,729,82
20231228,143400,15459801,729,729,729,729,0
20231228,143300,15459801,729,729,729,729,1
20231228,143200,15459072,729,729,729,729,0
20231228,143100,15459072,729,729,729,729,0
20231228,143000,15459072,729,729,729,729,0
20231228,142900,15459072,729,729,729,729,0
20231228,142800,15459072,729,729,729,729,0
20231228,142700,15459072,729,729,729,729,13
20231228,142600,15449595,729,729,729,729,0
20231228,142500,15449595,729,729,729,729,0
20231228,142400,15449595,729,729,729,729,17
20231228,142300,15437202,729,729,729,729,0
20231228,142200,15437202,729,729,729,729,0
20231228,142100,15437202,729,729,729,729,0
20231228,142000,15437202,729,729,729,729,0
20231228,141900,15437202,729,729,729,729,0
20231228,141800,15437202,729,729,729,729,0
20231228,141700,15437202,729,729,729,729,0
20231228,141600,15437202,729,729,729,729,0
20231228,141500,15437202,729,729,729,729,0
20231228,141400,15437202,729,729,729,729,0
20231228,141300,15437202,729,729,729,729,0
20231228,141200,15437202,729,729,729,729,0
20231228,141100,15437202,729,729,729,729,400
20231228,141000,15145602,729,729,730,729,567
20231228,140900,14732171,723,729,729,723,1276
20231228,140800,13807529,729,729,729,729,0
20231228,140700,13807529,729,729,729,729,1
20231228,140600,13806800,730,730,730,730,0
20231228,140500,13806800,730,730,730,730,0
20231228,140400,13806800,730,730,730,730,6
20231228,140300,13802420,730,730,730,730,0
20231228,140200,13802420,730,730,730,730,0
20231228,140100,13802420,730,730,730,730,0
20231228,140000,13802420,730,730,730,730,0
20231228,135900,13802420,730,730,730,730,0
20231228,135800,13802420,730,730,730,730,0
20231228,135700,13802420,730,730,730,730,0
20231228,135600,13802420,730,730,730,730,0
20231228,135500,13802420,730,730,730,730,0
20231228,135400,13802420,730,730,730,730,50
20231228,135300,13765920,729,729,729,729,0
20231228,135200,13765920,729,729,729,729,40
20231228,135100,13736760,730,730,730,730,100
20231228,135000,13663760,730,730,730,730,1
20231228,134900,13663030,730,730,730,730,0
20231228,134800,13663030,730,730,730,730,0
20231228,134700,13663030,730,730,730,730,0
20231228,134600,13663030,730,730,730,730,0
20231228,134500,13663030,730,730,730,730,0
20231228,134400,13663030,730,730,730,730,0
20231228,134300,13663030,730,730,730,730,0
20231228,134200,13663030,730,730,730,730,0
20231228,134100,13663030,730,730,730,730,0
20231228,134000,13663030,730,730,730,730,0
20231228,133900,13663030,730,730,730,730,0
20231228,133800,13663030,730,730,730,730,6
20231228,133700,13658650,730,730,730,730,0
20231228,133600,13658650,730,730,730,730,0
20231228,133500,13658650,730,730,730,730,0
20231228,133400,13658650,730,730,730,730,0
20231228,133300,13658650,730,730,730,730,0
20231228,133200,13658650,730,730,730,730,100
20231228,133100,13585650,730,730,730,730,0
20231228,133000,13585650,730,730,730,730,0
20231228,132900,13585650,730,730,730,730,0
20231228,132800,13585650,730,730,730,730,100
20231228,132700,13512650,730,730,730,730,0
20231228,132600,13512650,730,730,730,730,108
20231228,132500,13433810,729,729,729,729,0
20231228,132400,13433810,729,729,729,729,0
20231228,132300,13433810,729,729,729,729,0
20231228,132200,13433810,729,729,729,729,0
20231228,132100,13433810,729,729,729,729,0
20231228,132000,13433810,729,730,730,729,101
20231228,131900,13360081,730,730,730,730,0
20231228,131800,13360081,730,730,730,730,51
20231228,131700,13322851,730,730,730,730,0
20231228,131600,13322851,730,730,730,730,0
20231228,131500,13322851,730,730,730,730,0
20231228,131400,13322851,730,730,730,730,50
20231228,131300,13286351,730,730,730,730,0
20231228,131200,13286351,730,730,730,730,0
20231228,131100,13286351,730,730,730,730,0
20231228,131000,13286351,730,730,730,730,0
20231228,130900,13286351,730,730,730,730,2
20231228,130800,13284891,730,730,730,730,10
20231228,130700,13277591,730,730,730,730,0
20231228,130600,13277591,730,730,730,730,0
20231228,130500,13277591,730,730,730,730,1
20231228,130400,13276861,730,730,730,730,0
20231228,130300,13276861,730,730,730,730,0
20231228,130200,13276861,730,730,730,730,0
20231228,130100,13276861,730,730,730,730,0
20231228,130000,13276861,730,730,730,730,0
20231228,125900,13276861,730,730,730,730,0
20231228,125800,13276861,730,730,730,730,0
20231228,125700,13276861,730,730,730,730,0
20231228,125600,13276861,730,730,730,730,0
20231228,125500,13276861,730,730,730,730,0
20231228,125400,13276861,730,730,730,730,0
20231228,125300,13276861,730,730,730,730,0
20231228,125200,13276861,730,730,730,730,0
20231228,125100,13276861,730,730,730,730,0
20231228,125000,13276861,730,730,730,730,4
20231228,124900,13273941,729,729,729,729,0
20231228,124800,13273941,729,729,729,729,0
20231228,124700,13273941,729,729,729,729,150
20231228,124600,13164591,729,729,729,729,0
20231228,124500,13164591,729,729,729,729,0
20231228,124400,13164591,729,730,730,729,6420
20231228,124300,8482449,730,730,730,730,340
20231228,124200,8234249,731,731,731,731,0
20231228,124100,8234249,731,731,731,731,0
20231228,124000,8234249,731,730,731,730,173
20231228,123900,8107949,731,731,731,731,0
20231228,123800,8107949,731,731,731,731,0
20231228,123700,8107949,731,731,731,731,0
20231228,123600,8107949,731,731,731,731,100
20231228,123500,8034849,731,731,731,731,0
20231228,123400,8034849,731,731,731,731,0
20231228,123300,8034849,731,731,731,731,0
20231228,123200,8034849,731,731,731,731,0
20231228,123100,8034849,731,731,731,731,0
20231228,123000,8034849,731,731,731,731,0
20231228,122900,8034849,731,731,731,731,0
20231228,122800,8034849,731,731,731,731,0
20231228,122700,8034849,731,731,731,731,81
20231228,122600,7975638,731,731,731,731,0
20231228,122500,7975638,731,731,731,731,0
20231228,122400,7975638,731,731,731,731,0
20231228,122300,7975638,731,731,731,731,0
20231228,122200,7975638,731,731,731,731,0
20231228,122100,7975638,731,731,731,731,0
20231228,122000,7975638,731,731,731,731,0
20231228,121900,7975638,731,731,731,731,0
20231228,121800,7975638,731,731,731,731,0
20231228,121700,7975638,731,731,731,731,0
20231228,121600,7975638,731,731,731,731,0
20231228,121500,7975638,731,731,731,731,0
20231228,121400,7975638,731,731,731,731,0
20231228,121300,7975638,731,731,731,731,0
20231228,121200,7975638,731,731,731,731,0
20231228,121100,7975638,731,731,731,731,0
20231228,121000,7975638,731,731,731,731,8
20231228,120900,7969790,732,732,732,732,0
20231228,120800,7969790,732,732,732,732,0
20231228,120700,7969790,732,732,732,732,6
20231228,120600,7965398,731,731,731,731,0
20231228,120500,7965398,731,731,731,731,2
20231228,120400,7963936,730,730,730,730,0
20231228,120300,7963936,730,730,730,730,0
20231228,120200,7963936,730,730,730,730,0
20231228,120100,7963936,730,730,730,730,0
20231228,120000,7963936,730,730,730,730,100
20231228,115900,7890936,732,732,732,732,84
20231228,115800,7829448,732,732,732,732,0
20231228,115700,7829448,732,732,732,732,0
20231228,115600,7829448,732,732,732,732,0
20231228,115500,7829448,732,732,732,732,0
20231228,115400,7829448,732,732,732,732,0
20231228,115300,7829448,732,732,732,732,0
20231228,115200,7829448,732,732,732,732,0
20231228,115100,7829448,732,732,732,732,0
20231228,115000,7829448,732,732,732,732,0
20231228,114900,7829448,732,732,732,732,5
20231228,114800,7825788,732,732,732,732,0
20231228,114700,7825788,732,732,732,732,100
20231228,114600,7752588,732,732,732,732,0
20231228,114500,7752588,732,732,732,732,0
20231228,114400,7752588,732,732,732,732,7
20231228,114300,7747464,732,732,732,732,0
20231228,114200,7747464,732,732,732,732,0
20231228,114100,7747464,732,732,732,732,0
20231228,114000,7747464,732,732,732,732,0
20231228,113900,7747464,732,732,732,732,0
20231228,113800,7747464,732,732,732,732,0
20231228,113700,7747464,732,732,732,732,0
20231228,113600,7747464,732,732,732,732,0
20231228,113500,7747464,732,732,732,732,0
20231228,113400,7747464,732,732,732,732,2
20231228,113300,7746000,732,732,732,732,100
20231228,113200,7672800,732,732,732,732,0
20231228,113100,7672800,732,732,732,732,0
20231228,113000,7672800,732,732,732,732,0
20231228,112900,7672800,732,732,732,732,0
20231228,112800,7672800,732,732,732,732,0
20231228,112700,7672800,732,732,732,732,0
20231228,112600,7672800,732,732,732,732,0
20231228,112500,7672800,732,732,732,732,0
20231228,112400,7672800,732,732,732,732,2
20231228,112300,7671336,730,730,730,730,0
20231228,112200,7671336,730,730,730,730,0
20231228,112100,7671336,730,730,730,730,0
20231228,112000,7671336,730,730,730,730,0
20231228,111900,7671336,730,730,730,730,0
20231228,111800,7671336,730,730,730,730,237
20231228,111700,7498326,730,730,730,730,0
20231228,111600,7498326,730,730,730,730,0
20231228,111500,7498326,730,730,730,730,0
20231228,111400,7498326,730,730,730,730,0
20231228,111300,7498326,730,730,730,730,0
20231228,111200,7498326,730,730,730,730,0
20231228,111100,7498326,730,730,730,730,0
20231228,111000,7498326,730,730,730,730,0
20231228,110900,7498326,730,730,730,730,0
20231228,110800,7498326,730,730,730,730,0
20231228,110700,7498326,730,730,730,730,0
20231228,110600,7498326,730,730,730,730,0
20231228,110500,7498326,730,730,730,730,0
20231228,110400,7498326,730,730,730,730,0
20231228,110300,7498326,730,730,730,730,0
20231228,110200,7498326,730,730,730,730,0
20231228,110100,7498326,730,730,730,730,0
20231228,110000,7498326,730,730,730,730,0
20231228,105900,7498326,730,730,730,730,0
20231228,105800,7498326,730,730,730,730,0
20231228,105700,7498326,730,730,730,730,0
20231228,105600,7498326,730,730,730,730,0
20231228,105500,7498326,730,731,731,730,700
20231228,105400,6987126,732,732,732,732,0
20231228,105300,6987126,732,732,732,732,0
20231228,105200,6987126,732,732,732,732,0
20231228,105100,6987126,732,732,732,732,0
20231228,105000,6987126,732,732,732,732,0
20231228,104900,6987126,732,732,732,732,0
20231228,104800,6987126,732,732,732,732,1
20231228,104700,6986394,731,731,731,731,0
20231228,104600,6986394,731,731,731,731,0
20231228,104500,6986394,731,731,731,731,0
20231228,104400,6986394,731,731,731,731,179
20231228,104300,6855545,731,731,731,731,0
20231228,104200,6855545,731,731,731,731,101
20231228,104100,6781714,730,730,730,730,0
20231228,104000,6781714,730,730,730,730,189
20231228,103900,6643744,730,730,730,730,0
20231228,103800,6643744,730,730,730,730,8
20231228,103700,6637904,729,729,729,729,0
20231228,103600,6637904,729,729,729,729,500
20231228,103500,6273404,729,729,729,729,0
20231228,103400,6273404,729,729,729,729,0
20231228,103300,6273404,729,729,729,729,0
20231228,103200,6273404,729,729,729,729,25
20231228,103100,6255179,729,729,729,729,50
20231228,103000,6218729,722,723,723,722,1110
20231228,102900,5417259,721,721,721,721,0
20231228,102800,5417259,721,730,730,721,2877
20231228,102700,3339539,731,731,731,731,14
20231228,102600,3329305,732,732,732,732,0
20231228,102500,3329305,732,732,732,732,0
20231228,102400,3329305,732,732,732,732,0
20231228,102300,3329305,732,732,732,732,1
20231228,102200,3328573,731,731,731,731,0
20231228,102100,3328573,731,731,731,731,0
20231228,102000,3328573,731,731,731,731,0
20231228,101900,3328573,731,731,731,731,473
20231228,101800,2982810,731,731,731,731,0
20231228,101700,2982810,731,731,731,731,0
20231228,101600,2982810,731,731,731,731,0
20231228,101500,2982810,731,731,731,731,0
20231228,101400,2982810,731,731,731,731,0
20231228,101300,2982810,731,731,731,731,1
20231228,101200,2982079,728,728,728,728,450
20231228,101100,2654479,732,732,732,732,0
20231228,101000,2654479,732,732,732,732,0
20231228,100900,2654479,732,732,732,732,0
20231228,100800,2654479,732,732,732,732,50
20231228,100700,2617879,732,732,732,732,0
20231228,100600,2617879,732,732,732,732,0
20231228,100500,2617879,732,732,732,732,0
20231228,100400,2617879,732,732,732,732,0
20231228,100300,2617879,732,732,732,732,1
20231228,100200,2617147,730,730,730,730,1
20231228,100100,2616417,732,732,732,732,1
20231228,100000,2615685,732,732,732,732,0
20231228,095900,2615685,732,732,732,732,0
20231228,095800,2615685,732,732,732,732,0
20231228,095700,2615685,732,732,732,732,6
20231228,095600,2611293,732,732,732,732,0
20231228,095500,2611293,732,732,732,732,0
20231228,095400,2611293,732,732,732,732,0
20231228,095300,2611293,732,731,732,731,2
20231228,095200,2609830,730,730,730,730,0
20231228,095100,2609830,730,730,730,730,111
20231228,095000,2528800,730,730,730,730,0
20231228,094900,2528800,730,730,730,730,0
20231228,094800,2528800,730,730,730,730,1345
20231228,094700,1546950,731,731,731,731,10
20231228,094600,1539640,732,732,732,732,0
20231228,094500,1539640,732,732,732,732,0
20231228,094400,1539640,732,732,732,732,0
20231228,094300,1539640,732,732,732,732,0
20231228,094200,1539640,732,732,732,732,4
20231228,094100,1536712,731,731,731,731,0
20231228,094000,1536712,731,731,731,731,88
20231228,093900,1472384,732,732,732,732,0
20231228,093800,1472384,732,732,732,732,0
20231228,093700,1472384,732,732,732,732,0
20231228,093600,1472384,732,732,732,732,1
20231228,093500,1471652,730,730,730,730,380
20231228,093400,1194252,730,732,732,730,427
20231228,093300,882270,732,732,732,732,24
20231228,093200,864702,732,732,732,732,6
20231228,093100,860310,732,732,732,732,1
20231228,093000,859578,732,732,732,732,4
20231228,092900,856650,732,732,732,732,0
20231228,092800,856650,732,732,732,732,0
20231228,092700,856650,732,732,732,732,0
20231228,092600,856650,732,732,732,732,0
20231228,092500,856650,732,732,732,732,0
20231228,092400,856650,732,732,732,732,0
20231228,092300,856650,732,732,732,732,0
20231228,092200,856650,732,732,732,732,0
20231228,092100,856650,732,732,732,732,0
20231228,092000,856650,732,732,732,732,0
20231228,091900,856650,732,732,732,732,0
20231228,091800,856650,732,732,732,732,0
20231228,091700,856650,732,732,732,732,0
20231228,091600,856650,732,732,732,732,0
20231228,091500,856650,732,732,732,732,7
20231228,091400,851526,732,732,732,732,0
20231228,091300,851526,732,731,732,729,4
20231228,091200,848604,732,739,739,732,109
20231228,091100,768066,739,739,739,739,0
20231228,091000,768066,739,739,739,739,0
20231228,090900,768066,739,739,739,739,1
20231228,090800,767327,734,734,734,734,401
20231228,090700,472993,742,742,742,742,0
20231228,090600,472993,742,742,742,742,0
20231228,090500,472993,742,740,742,740,7
20231228,090400,467810,734,734,734,734,475
20231228,090300,119160,743,743,743,743,0
20231228,090200,119160,743,743,743,743,0
20231228,090100,119160,743,743,743,743,20
20231228,090000,104300,745,745,745,745,140