stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190100,161420247,376,376,376,376,31435
20231215,190000,161420247,376,376,376,376,0
20231215,185900,161420247,376,376,376,376,0
20231215,185800,161420247,376,376,376,376,0
20231215,185700,161420247,376,376,376,376,0
20231215,185600,161420247,376,376,376,376,0
20231215,185500,161420247,376,376,376,376,0
20231215,185400,161420247,376,376,376,376,0
20231215,185300,161420247,376,376,376,376,0
20231215,185200,161420247,376,376,376,376,0
20231215,185100,161420247,376,376,376,376,0
20231215,185000,161420247,376,376,376,376,0
20231215,184900,161420247,376,376,376,376,0
20231215,184800,161420247,376,376,376,376,0
20231215,184700,161420247,376,376,376,376,0
20231215,184600,161420247,376,376,376,376,0
20231215,184500,161420247,376,376,376,376,0
20231215,184400,161420247,376,376,376,376,0
20231215,184300,161420247,376,376,376,376,0
20231215,184200,161420247,376,376,376,376,0
20231215,184100,161420247,376,376,376,376,0
20231215,184000,161420247,376,376,376,376,0
20231215,183900,161420247,376,376,376,376,0
20231215,183800,161420247,376,376,376,376,0
20231215,183700,161420247,376,376,376,376,0
20231215,183600,161420247,376,376,376,376,0
20231215,183500,161420247,376,376,376,376,0
20231215,183400,161420247,376,376,376,376,0
20231215,183300,161420247,376,376,376,376,0
20231215,183200,161420247,376,376,376,376,0
20231215,183100,161420247,376,376,376,376,31435
20231215,183000,161420247,376,376,376,376,0
20231215,182900,161420247,376,376,376,376,0
20231215,182800,161420247,376,376,376,376,0
20231215,182700,161420247,376,376,376,376,0
20231215,182600,161420247,376,376,376,376,0
20231215,182500,161420247,376,376,376,376,0
20231215,182400,161420247,376,376,376,376,0
20231215,182300,161420247,376,376,376,376,0
20231215,182200,161420247,376,376,376,376,0
20231215,182100,161420247,376,376,376,376,0
20231215,182000,161420247,376,376,376,376,0
20231215,181900,161420247,376,376,376,376,0
20231215,181800,161420247,376,376,376,376,0
20231215,181700,161420247,376,376,376,376,0
20231215,181600,161420247,376,376,376,376,0
20231215,181500,161420247,376,376,376,376,0
20231215,181400,161420247,376,376,376,376,0
20231215,181300,161420247,376,376,376,376,0
20231215,181200,161420247,376,376,376,376,0
20231215,181100,161420247,376,376,376,376,0
20231215,181000,161420247,376,376,376,376,0
20231215,180900,161420247,376,376,376,376,0
20231215,180800,161420247,376,376,376,376,0
20231215,180700,161420247,376,376,376,376,0
20231215,180600,161420247,376,376,376,376,0
20231215,180500,161420247,376,376,376,376,0
20231215,180400,161420247,376,376,376,376,0
20231215,180300,161420247,376,376,376,376,0
20231215,180200,161420247,376,376,376,376,0
20231215,180100,161420247,376,376,376,376,31435
20231215,180000,161420247,376,376,376,376,0
20231215,175900,161420247,376,376,376,376,0
20231215,175800,161420247,376,376,376,376,0
20231215,175700,161420247,376,376,376,376,0
20231215,175600,161420247,376,376,376,376,0
20231215,175500,161420247,376,376,376,376,0
20231215,175400,161420247,376,376,376,376,0
20231215,175300,161420247,376,376,376,376,0
20231215,175200,161420247,376,376,376,376,0
20231215,175100,161420247,376,376,376,376,0
20231215,175000,161420247,376,376,376,376,0
20231215,174900,161420247,376,376,376,376,0
20231215,174800,161420247,376,376,376,376,0
20231215,174700,161420247,376,376,376,376,0
20231215,174600,161420247,376,376,376,376,0
20231215,174500,161420247,376,376,376,376,0
20231215,174400,161420247,376,376,376,376,0
20231215,174300,161420247,376,376,376,376,0
20231215,174200,161420247,376,376,376,376,0
20231215,174100,161420247,376,376,376,376,0
20231215,174000,161420247,376,376,376,376,0
20231215,173900,161420247,376,376,376,376,0
20231215,173800,161420247,376,376,376,376,0
20231215,173700,161420247,376,376,376,376,0
20231215,173600,161420247,376,376,376,376,0
20231215,173500,161420247,376,376,376,376,0
20231215,173400,161420247,376,376,376,376,0
20231215,173300,161420247,376,376,376,376,0
20231215,173200,161420247,376,376,376,376,0
20231215,173100,161420247,376,376,376,376,31435
20231215,173000,161420247,376,376,376,376,0
20231215,172900,161420247,376,376,376,376,0
20231215,172800,161420247,376,376,376,376,0
20231215,172700,161420247,376,376,376,376,0
20231215,172600,161420247,376,376,376,376,0
20231215,172500,161420247,376,376,376,376,0
20231215,172400,161420247,376,376,376,376,0
20231215,172300,161420247,376,376,376,376,0
20231215,172200,161420247,376,376,376,376,0
20231215,172100,161420247,376,376,376,376,0
20231215,172000,161420247,376,376,376,376,0
20231215,171900,161420247,376,376,376,376,0
20231215,171800,161420247,376,376,376,376,0
20231215,171700,161420247,376,376,376,376,0
20231215,171600,161420247,376,376,376,376,0
20231215,171500,161420247,376,376,376,376,0
20231215,171400,161420247,376,376,376,376,0
20231215,171300,161420247,376,376,376,376,0
20231215,171200,161420247,376,376,376,376,0
20231215,171100,161420247,376,376,376,376,0
20231215,171000,161420247,376,376,376,376,0
20231215,170900,161420247,376,376,376,376,0
20231215,170800,161420247,376,376,376,376,0
20231215,170700,161420247,376,376,376,376,0
20231215,170600,161420247,376,376,376,376,0
20231215,170500,161420247,376,376,376,376,0
20231215,170400,161420247,376,376,376,376,0
20231215,170300,161420247,376,376,376,376,0
20231215,170200,161420247,376,376,376,376,0
20231215,170100,161420247,376,376,376,376,31435
20231215,170000,161420247,376,376,376,376,0
20231215,165900,161420247,376,376,376,376,0
20231215,165800,161420247,376,376,376,376,0
20231215,165700,161420247,376,376,376,376,0
20231215,165600,161420247,376,376,376,376,0
20231215,165500,161420247,376,376,376,376,0
20231215,165400,161420247,376,376,376,376,0
20231215,165300,161420247,376,376,376,376,0
20231215,165200,161420247,376,376,376,376,0
20231215,165100,161420247,376,376,376,376,0
20231215,165000,161420247,376,376,376,376,0
20231215,164900,161420247,376,376,376,376,0
20231215,164800,161420247,376,376,376,376,0
20231215,164700,161420247,376,376,376,376,0
20231215,164600,161420247,376,376,376,376,0
20231215,164500,161420247,376,376,376,376,0
20231215,164400,161420247,376,376,376,376,0
20231215,164300,161420247,376,376,376,376,0
20231215,164200,161420247,376,376,376,376,0
20231215,164100,161420247,376,376,376,376,0
20231215,164000,161420247,376,376,376,376,0
20231215,163900,161420247,376,376,376,376,0
20231215,163800,161420247,376,376,376,376,0
20231215,163700,161420247,376,376,376,376,0
20231215,163600,161420247,376,376,376,376,0
20231215,163500,161420247,376,376,376,376,0
20231215,163400,161420247,376,376,376,376,0
20231215,163300,161420247,376,376,376,376,0
20231215,163200,161420247,376,376,376,376,0
20231215,163100,161420247,376,376,376,376,31435
20231215,163000,161420247,376,376,376,376,0
20231215,162900,161420247,376,376,376,376,0
20231215,162800,161420247,376,376,376,376,0
20231215,162700,161420247,376,376,376,376,0
20231215,162600,161420247,376,376,376,376,0
20231215,162500,161420247,376,376,376,376,0
20231215,162400,161420247,376,376,376,376,0
20231215,162300,161420247,376,376,376,376,0
20231215,162200,161420247,376,376,376,376,0
20231215,162100,161420247,376,376,376,376,0
20231215,162000,161420247,376,376,376,376,0
20231215,161900,161420247,376,376,376,376,0
20231215,161800,161420247,376,376,376,376,0
20231215,161700,161420247,376,376,376,376,0
20231215,161600,161420247,376,376,376,376,0
20231215,161500,161420247,376,376,376,376,0
20231215,161400,161420247,376,376,376,376,0
20231215,161300,161420247,376,376,376,376,0
20231215,161200,161420247,376,376,376,376,0
20231215,161100,161420247,376,376,376,376,0
20231215,161000,161420247,376,376,376,376,0
20231215,160900,161420247,376,376,376,376,0
20231215,160800,161420247,376,376,376,376,0
20231215,160700,161420247,376,376,376,376,0
20231215,160600,161420247,376,376,376,376,0
20231215,160500,161420247,376,376,376,376,0
20231215,160400,161420247,376,376,376,376,0
20231215,160300,161420247,376,376,376,376,0
20231215,160200,161420247,376,376,376,376,0
20231215,160100,161420247,376,376,376,376,31435
20231215,160000,161420247,376,376,376,376,0
20231215,155900,161420247,376,376,376,376,0
20231215,155800,161420247,376,376,376,376,0
20231215,155700,161420247,376,376,376,376,0
20231215,155600,161420247,376,376,376,376,0
20231215,155500,161420247,376,376,376,376,0
20231215,155400,161420247,376,376,376,376,0
20231215,155300,161420247,376,376,376,376,0
20231215,155200,161420247,376,376,376,376,0
20231215,155100,161420247,376,376,376,376,0
20231215,155000,161420247,376,376,376,376,0
20231215,154900,161420247,376,376,376,376,0
20231215,154800,161420247,376,376,376,376,0
20231215,154700,161420247,376,376,376,376,0
20231215,154600,161420247,376,376,376,376,0
20231215,154500,161420247,376,376,376,376,0
20231215,154400,161420247,376,376,376,376,0
20231215,154300,161420247,376,376,376,376,0
20231215,154200,161420247,376,376,376,376,0
20231215,154100,161420247,376,376,376,376,0
20231215,154000,161420247,376,376,376,376,0
20231215,153900,161420247,376,376,376,376,0
20231215,153800,161420247,376,376,376,376,0
20231215,153700,161420247,376,376,376,376,0
20231215,153600,161420247,376,376,376,376,0
20231215,153500,161420247,376,376,376,376,0
20231215,153400,161420247,376,376,376,376,0
20231215,153300,161420247,376,376,376,376,0
20231215,153200,161420247,376,376,376,376,0
20231215,153100,161420247,376,376,376,376,31435
20231215,153000,161420247,376,376,376,376,31435
20231215,152900,149600687,382,382,382,382,0
20231215,152800,149600687,382,382,382,382,0
20231215,152700,149600687,382,382,382,382,0
20231215,152600,149600687,382,382,382,382,0
20231215,152500,149600687,382,382,382,382,0
20231215,152400,149600687,382,382,382,382,0
20231215,152300,149600687,382,382,382,382,0
20231215,152200,149600687,382,382,382,382,0
20231215,152100,149600687,382,382,382,382,0
20231215,152000,149600687,382,382,382,382,0
20231215,151900,149600687,382,382,382,382,14000
20231215,151800,144252687,382,382,382,382,0
20231215,151700,144252687,382,382,382,382,7710
20231215,151600,141307467,382,382,382,382,388
20231215,151500,141159251,382,382,382,382,573
20231215,151400,140940365,382,382,382,382,575
20231215,151300,140720715,380,382,382,380,603
20231215,151200,140490402,382,381,382,381,601
20231215,151100,140261133,383,383,383,383,574
20231215,151000,140041291,383,383,383,383,574
20231215,150900,139821449,383,383,383,383,858
20231215,150800,139492835,383,383,383,383,287
20231215,150700,139382914,383,383,383,383,861
20231215,150600,139053151,383,383,383,383,575
20231215,150500,138832926,383,383,383,383,574
20231215,150400,138613084,383,383,383,383,588
20231215,150300,138387880,383,382,383,382,755
20231215,150200,138098889,384,384,384,384,574
20231215,150100,137878473,384,384,384,384,574
20231215,150000,137658057,384,384,384,382,3289
20231215,145900,136395083,385,384,385,384,574
20231215,145800,136174379,384,384,384,384,575
20231215,145700,135953579,384,384,384,383,3194
20231215,145600,134727093,384,384,384,384,287
20231215,145500,134616885,384,384,384,384,574
20231215,145400,134396469,384,384,384,384,573
20231215,145300,134176437,384,384,384,384,574
20231215,145200,133956021,384,384,384,384,287
20231215,145100,133845813,384,383,384,383,584
20231215,145000,133621567,384,383,384,380,577
20231215,144900,133400578,384,383,384,383,574
20231215,144800,133180735,383,384,384,379,8927
20231215,144700,129794172,384,384,384,384,574
20231215,144600,129573756,385,385,385,385,574
20231215,144500,129352766,385,385,385,385,573
20231215,144400,129132161,382,385,385,382,1586
20231215,144300,128521554,385,382,385,382,575
20231215,144200,128300182,385,385,385,383,595
20231215,144100,128071147,385,385,385,385,574
20231215,144000,127850157,385,385,385,385,286
20231215,143900,127740047,385,385,385,385,574
20231215,143800,127519057,385,385,385,385,574
20231215,143700,127298067,385,385,385,384,585
20231215,143600,127072852,385,384,385,384,297
20231215,143500,126958794,384,381,384,381,822
20231215,143400,126643893,385,385,385,385,574
20231215,143300,126422903,385,384,385,384,575
20231215,143200,126202102,381,385,385,381,289
20231215,143100,126090841,384,380,385,380,1075
20231215,143000,125679754,384,385,385,380,1574
20231215,142900,125078699,385,385,385,385,574
20231215,142800,124857709,385,385,385,385,287
20231215,142700,124747214,385,385,385,385,574
20231215,142600,124526224,385,385,385,385,573
20231215,142500,124305619,385,385,385,385,574
20231215,142400,124084629,385,385,385,385,287
20231215,142300,123974134,385,385,385,385,604
20231215,142200,123741594,385,385,385,385,574
20231215,142100,123520604,385,385,385,385,573
20231215,142000,123299999,385,385,385,385,787
20231215,141900,122997004,385,385,385,385,574
20231215,141800,122776014,385,384,385,384,3574
20231215,141700,121403212,384,384,384,384,573
20231215,141600,121183180,384,384,384,384,287
20231215,141500,121072972,384,384,384,384,574
20231215,141400,120852556,384,384,384,384,4874
20231215,141300,118980940,384,384,384,384,574
20231215,141200,118760524,384,384,384,384,287
20231215,141100,118650316,384,384,384,384,573
20231215,141000,118430284,384,384,384,384,574
20231215,140900,118209868,384,384,384,380,614
20231215,140800,117974188,384,383,384,382,310
20231215,140700,117855174,384,383,384,383,574
20231215,140600,117634759,384,384,384,384,574
20231215,140500,117414343,384,384,384,383,586
20231215,140400,117189329,384,384,384,384,287
20231215,140300,117079121,384,384,384,384,1381
20231215,140200,116548817,384,384,384,384,4729
20231215,140100,114732881,384,383,384,383,6127
20231215,140000,112385953,383,383,383,383,287
20231215,135900,112276032,382,383,383,382,1702
20231215,135800,111624293,382,382,383,382,575
20231215,135700,111404267,382,382,383,382,395
20231215,135600,111253271,383,382,383,382,575
20231215,135500,111033192,382,382,382,382,574
20231215,135400,110813924,382,382,382,382,574
20231215,135300,110594656,382,382,382,382,387
20231215,135200,110446822,382,382,382,382,605
20231215,135100,110215712,382,382,382,382,574
20231215,135000,109996444,382,382,382,380,2574
20231215,134900,109017176,382,382,382,382,287
20231215,134800,108907542,382,382,382,382,573
20231215,134700,108688656,382,382,382,382,574
20231215,134600,108469388,382,382,382,382,582
20231215,134500,108247064,382,382,382,382,296
20231215,134400,108133992,382,382,382,382,574
20231215,134300,107914724,382,382,382,382,573
20231215,134200,107695838,382,382,382,382,574
20231215,134100,107476570,382,382,382,382,288
20231215,134000,107366554,382,382,382,382,574
20231215,133900,107147286,382,382,382,382,574
20231215,133800,106928018,382,382,382,382,573
20231215,133700,106709132,382,382,382,382,287
20231215,133600,106599498,382,382,382,382,574
20231215,133500,106380230,382,381,382,381,577
20231215,133400,106160105,381,381,381,381,573
20231215,133300,105941792,381,381,381,381,548
20231215,133200,105733004,381,381,381,381,323
20231215,133100,105609941,381,382,382,381,604
20231215,133000,105379530,382,382,382,382,574
20231215,132900,105160262,382,382,382,382,286
20231215,132800,105051010,382,382,382,382,574
20231215,132700,104831742,382,382,382,382,574
20231215,132600,104612474,382,382,382,382,574
20231215,132500,104393206,382,382,382,382,287
20231215,132400,104283572,382,381,382,381,573
20231215,132300,104064944,381,382,382,381,574
20231215,132200,103845963,382,382,382,380,740
20231215,132100,103563383,382,382,382,381,617
20231215,132000,103328147,381,381,381,381,4617
20231215,131900,101569070,381,379,381,379,842
20231215,131800,101248804,381,381,381,379,950
20231215,131700,100886856,381,381,381,381,288
20231215,131600,100777128,381,380,381,379,586
20231215,131500,100554173,380,381,381,380,1237
20231215,131400,100083827,381,381,381,381,576
20231215,131300,99864371,381,381,381,381,287
20231215,131200,99755024,381,381,381,380,576
20231215,131100,99535569,381,381,381,381,574
20231215,131000,99316875,381,381,381,381,573
20231215,130900,99098562,381,381,381,381,289
20231215,130800,98988453,381,381,381,381,574
20231215,130700,98769759,381,381,381,381,574
20231215,130600,98551065,381,381,381,381,858
20231215,130500,98224167,381,380,381,380,20
20231215,130400,98216564,380,380,380,380,574
20231215,130300,97998444,380,380,380,380,574
20231215,130200,97780324,380,380,380,379,616
20231215,130100,97546286,380,380,380,380,287
20231215,130000,97437226,380,380,380,379,599
20231215,125900,97209632,380,380,380,377,6979
20231215,125800,94560194,380,380,380,380,574
20231215,125700,94342074,380,380,380,380,287
20231215,125600,94233014,380,379,380,379,574
20231215,125500,94014980,379,378,379,378,5797
20231215,125400,91817967,378,379,379,378,1574
20231215,125300,91222421,379,379,379,379,287
20231215,125200,91113648,379,379,379,379,574
20231215,125100,90896102,379,379,379,379,573
20231215,125000,90678935,379,379,379,379,574
20231215,124900,90461389,379,379,379,379,287
20231215,124800,90352616,379,379,379,379,574
20231215,124700,90135070,379,379,379,379,574
20231215,124600,89917524,379,379,379,379,573
20231215,124500,89700357,378,378,379,378,4212
20231215,124400,88107934,378,378,378,378,574
20231215,124300,87890962,378,378,378,378,947
20231215,124200,87532996,378,378,378,378,573
20231215,124100,87316402,378,378,378,378,287
20231215,124000,87207916,378,378,378,378,574
20231215,123900,86990944,378,378,378,378,574
20231215,123800,86773972,378,378,378,378,574
20231215,123700,86557000,377,378,378,377,326
20231215,123600,86433812,378,378,378,378,574
20231215,123500,86216840,378,378,378,377,581
20231215,123400,85997229,378,378,378,377,588
20231215,123300,85774979,378,378,378,378,287
20231215,123200,85666493,378,378,378,378,573
20231215,123100,85449899,378,377,378,377,5077
20231215,123000,83535583,377,377,377,377,574
20231215,122900,83319185,377,377,377,377,287
20231215,122800,83210986,377,377,377,377,574
20231215,122700,82994588,377,377,377,377,573
20231215,122600,82778567,377,377,377,377,574
20231215,122500,82562169,376,377,377,376,14287
20231215,122400,77189970,377,377,377,377,0
20231215,122300,77189970,377,377,377,377,0
20231215,122200,77189970,377,377,377,377,0
20231215,122100,77189970,377,377,377,377,0
20231215,122000,77189970,377,377,377,377,0
20231215,121900,77189970,377,377,377,377,0
20231215,121800,77189970,377,377,377,377,0
20231215,121700,77189970,377,377,377,377,300
20231215,121600,77076870,377,377,377,377,0
20231215,121500,77076870,377,377,377,377,0
20231215,121400,77076870,377,377,377,377,0
20231215,121300,77076870,377,377,377,377,0
20231215,121200,77076870,377,377,377,377,0
20231215,121100,77076870,377,377,377,377,0
20231215,121000,77076870,377,377,377,377,0
20231215,120900,77076870,377,377,377,377,1
20231215,120800,77076493,375,376,376,375,21
20231215,120700,77068598,377,377,377,377,0
20231215,120600,77068598,377,377,377,377,0
20231215,120500,77068598,377,377,377,377,0
20231215,120400,77068598,377,377,377,377,0
20231215,120300,77068598,377,377,377,377,0
20231215,120200,77068598,377,377,377,377,8000
20231215,120100,74052598,376,376,376,376,913
20231215,120000,73709310,376,376,376,376,0
20231215,115900,73709310,376,376,376,376,1
20231215,115800,73708934,376,376,376,376,0
20231215,115700,73708934,376,376,376,376,0
20231215,115600,73708934,376,376,376,376,0
20231215,115500,73708934,376,376,376,376,55
20231215,115400,73688254,376,376,376,376,45
20231215,115300,73671334,376,376,376,376,0
20231215,115200,73671334,376,376,376,376,0
20231215,115100,73671334,376,376,376,376,0
20231215,115000,73671334,376,376,376,376,0
20231215,114900,73671334,376,376,376,376,0
20231215,114800,73671334,376,376,376,376,0
20231215,114700,73671334,376,376,376,376,45
20231215,114600,73654414,376,376,376,376,32
20231215,114500,73642382,376,376,376,376,0
20231215,114400,73642382,376,376,376,376,0
20231215,114300,73642382,376,376,376,376,18
20231215,114200,73635614,376,376,376,376,250
20231215,114100,73541614,375,375,375,375,2914
20231215,114000,72448864,376,376,376,376,200
20231215,113900,72373664,376,376,376,376,1886
20231215,113800,71664528,376,376,376,376,105
20231215,113700,71625048,376,376,376,376,9
20231215,113600,71621664,376,376,376,376,9
20231215,113500,71618280,376,376,376,376,2
20231215,113400,71617528,376,375,376,375,21
20231215,113300,71609634,375,375,375,375,0
20231215,113200,71609634,375,375,375,375,73
20231215,113100,71582259,375,375,375,375,0
20231215,113000,71582259,375,375,375,375,41
20231215,112900,71566884,377,377,377,377,0
20231215,112800,71566884,377,376,377,376,795
20231215,112700,71267239,376,376,376,376,0
20231215,112600,71267239,376,376,376,376,649
20231215,112500,71023215,375,375,375,375,0
20231215,112400,71023215,375,376,376,375,104
20231215,112300,70984115,375,376,376,375,506
20231215,112200,70793865,376,376,376,376,31
20231215,112100,70782209,376,376,376,376,0
20231215,112000,70782209,376,376,376,376,0
20231215,111900,70782209,376,376,376,376,0
20231215,111800,70782209,376,375,376,375,653
20231215,111700,70536685,376,376,376,376,0
20231215,111600,70536685,376,376,376,376,0
20231215,111500,70536685,376,376,376,376,1
20231215,111400,70536309,375,375,375,375,0
20231215,111300,70536309,375,375,375,375,4
20231215,111200,70534809,376,375,376,375,4001
20231215,111100,69034433,376,376,376,376,0
20231215,111000,69034433,376,375,376,375,5
20231215,110900,69032557,376,376,376,376,8
20231215,110800,69029549,376,376,376,376,20
20231215,110700,69022029,376,376,376,376,16
20231215,110600,69016013,375,375,375,375,0
20231215,110500,69016013,375,375,375,375,6
20231215,110400,69013763,377,377,377,377,0
20231215,110300,69013763,377,377,377,377,0
20231215,110200,69013763,377,376,377,376,17
20231215,110100,69007370,375,375,375,375,6
20231215,110000,69005120,375,375,375,375,0
20231215,105900,69005120,375,375,375,375,0
20231215,105800,69005120,375,376,376,375,75
20231215,105700,68976921,376,376,376,376,1
20231215,105600,68976545,376,376,376,376,45
20231215,105500,68959625,376,376,376,376,0
20231215,105400,68959625,376,376,376,376,0
20231215,105300,68959625,376,376,376,376,0
20231215,105200,68959625,376,376,376,376,0
20231215,105100,68959625,376,376,376,376,0
20231215,105000,68959625,376,376,376,376,0
20231215,104900,68959625,376,376,376,376,0
20231215,104800,68959625,376,376,376,376,21
20231215,104700,68951729,376,375,376,375,26
20231215,104600,68941959,375,375,375,375,6
20231215,104500,68939709,375,375,375,375,35
20231215,104400,68926584,377,376,377,376,51
20231215,104300,68907407,376,376,376,376,150
20231215,104200,68851007,376,376,376,376,71
20231215,104100,68824311,376,376,376,376,4
20231215,104000,68822807,376,376,376,376,1
20231215,103900,68822431,377,377,377,377,0
20231215,103800,68822431,377,377,377,377,0
20231215,103700,68822431,377,377,377,377,0
20231215,103600,68822431,377,377,377,377,0
20231215,103500,68822431,377,377,377,377,0
20231215,103400,68822431,377,377,377,377,0
20231215,103300,68822431,377,377,377,377,0
20231215,103200,68822431,377,377,377,377,0
20231215,103100,68822431,377,377,377,377,0
20231215,103000,68822431,377,377,377,377,0
20231215,102900,68822431,377,376,377,376,190
20231215,102800,68750846,375,375,375,375,0
20231215,102700,68750846,375,375,375,375,0
20231215,102600,68750846,375,376,376,375,130000
20231215,102500,19999687,376,376,376,376,0
20231215,102400,19999687,376,376,376,376,2117
20231215,102300,19203695,376,376,376,376,6512
20231215,102200,16755183,376,376,376,376,5000
20231215,102100,14875183,376,376,376,376,2502
20231215,102000,13934431,376,376,376,376,49
20231215,101900,13916007,376,376,376,376,1047
20231215,101800,13522335,376,376,376,376,0
20231215,101700,13522335,376,376,376,376,0
20231215,101600,13522335,376,376,376,376,11
20231215,101500,13518199,376,376,376,376,11
20231215,101400,13514063,376,376,376,376,11
20231215,101300,13509927,376,377,377,376,16
20231215,101200,13503910,376,376,376,376,15
20231215,101100,13498270,377,376,377,376,5016
20231215,101000,11612253,377,377,377,377,0
20231215,100900,11612253,377,376,377,376,43
20231215,100800,11596083,376,376,376,376,1045
20231215,100700,11203163,376,376,376,376,25
20231215,100600,11193763,376,376,376,376,1045
20231215,100500,10800843,377,377,377,377,0
20231215,100400,10800843,377,377,377,377,53
20231215,100300,10780862,376,376,376,376,45
20231215,100200,10763942,377,376,377,376,1001
20231215,100100,10387565,376,376,377,376,1004
20231215,100000,10010060,377,377,377,377,203
20231215,095900,9933529,377,377,377,377,1
20231215,095800,9933152,376,376,376,376,0
20231215,095700,9933152,376,376,376,376,0
20231215,095600,9933152,376,376,376,376,29
20231215,095500,9922248,377,377,377,377,1
20231215,095400,9921871,376,376,376,376,0
20231215,095300,9921871,376,376,376,376,0
20231215,095200,9921871,376,376,376,376,0
20231215,095100,9921871,376,376,376,376,0
20231215,095000,9921871,376,376,376,376,68
20231215,094900,9896303,377,377,377,377,0
20231215,094800,9896303,377,377,377,377,15
20231215,094700,9890648,376,376,376,376,60
20231215,094600,9868088,376,376,376,376,0
20231215,094500,9868088,376,376,376,376,0
20231215,094400,9868088,376,376,376,376,5
20231215,094300,9866208,377,377,377,377,0
20231215,094200,9866208,377,377,377,377,1
20231215,094100,9865831,376,376,376,376,900
20231215,094000,9527431,377,377,377,377,0
20231215,093900,9527431,377,377,377,377,5
20231215,093800,9525546,377,377,377,377,10
20231215,093700,9521776,377,377,377,377,531
20231215,093600,9321589,377,376,377,376,1012
20231215,093500,8941065,376,376,376,376,200
20231215,093400,8865865,377,377,377,377,1
20231215,093300,8865488,377,377,377,376,5
20231215,093200,8863604,376,375,376,375,693
20231215,093100,8603037,376,376,376,376,1
20231215,093000,8602661,376,376,376,376,1
20231215,092900,8602285,376,377,377,375,26
20231215,092800,8592512,377,377,377,377,2
20231215,092700,8591758,375,376,377,375,100
20231215,092600,8554099,376,376,376,375,584
20231215,092500,8335093,375,375,375,375,1
20231215,092400,8334718,377,377,377,377,1
20231215,092300,8334341,377,376,377,375,302
20231215,092200,8220791,376,376,377,375,9292
20231215,092100,4735537,377,377,377,377,2
20231215,092000,4734783,376,375,376,375,1785
20231215,091900,4063669,376,375,376,375,64
20231215,091800,4039651,376,375,376,375,48
20231215,091700,4021649,376,375,376,375,47
20231215,091600,4004023,375,375,375,375,2502
20231215,091500,3065773,376,376,376,376,50
20231215,091400,3046973,376,375,376,375,48
20231215,091300,3028971,376,376,376,376,0
20231215,091200,3028971,376,376,376,376,0
20231215,091100,3028971,376,375,376,375,1003
20231215,091000,2651917,376,374,376,374,1001
20231215,090900,2275750,375,376,376,375,840
20231215,090800,1960749,375,375,376,375,79
20231215,090700,1931122,376,376,376,376,0
20231215,090600,1931122,376,375,376,375,175
20231215,090500,1865336,376,376,376,376,0
20231215,090400,1865336,376,376,376,376,0
20231215,090300,1865336,376,376,376,376,0
20231215,090200,1865336,376,376,376,376,0
20231215,090100,1865336,376,376,376,376,0
20231215,090000,1865336,376,376,376,376,4961