stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190400,95311672,746,746,746,746,615
20231219,190300,95311672,746,746,746,746,0
20231219,190200,95311672,746,746,746,746,0
20231219,190100,95311672,746,746,746,746,0
20231219,190000,95311672,746,746,746,746,0
20231219,185900,95311672,746,746,746,746,0
20231219,185800,95311672,746,746,746,746,0
20231219,185700,95311672,746,746,746,746,0
20231219,185600,95311672,746,746,746,746,0
20231219,185500,95311672,746,746,746,746,0
20231219,185400,95311672,746,746,746,746,0
20231219,185300,95311672,746,746,746,746,0
20231219,185200,95311672,746,746,746,746,0
20231219,185100,95311672,746,746,746,746,0
20231219,185000,95311672,746,746,746,746,0
20231219,184900,95311672,746,746,746,746,0
20231219,184800,95311672,746,746,746,746,0
20231219,184700,95311672,746,746,746,746,0
20231219,184600,95311672,746,746,746,746,0
20231219,184500,95311672,746,746,746,746,0
20231219,184400,95311672,746,746,746,746,0
20231219,184300,95311672,746,746,746,746,0
20231219,184200,95311672,746,746,746,746,0
20231219,184100,95311672,746,746,746,746,0
20231219,184000,95311672,746,746,746,746,0
20231219,183900,95311672,746,746,746,746,0
20231219,183800,95311672,746,746,746,746,0
20231219,183700,95311672,746,746,746,746,0
20231219,183600,95311672,746,746,746,746,0
20231219,183500,95311672,746,746,746,746,0
20231219,183400,95311672,746,746,746,746,615
20231219,183300,95311672,746,746,746,746,0
20231219,183200,95311672,746,746,746,746,0
20231219,183100,95311672,746,746,746,746,0
20231219,183000,95311672,746,746,746,746,0
20231219,182900,95311672,746,746,746,746,0
20231219,182800,95311672,746,746,746,746,0
20231219,182700,95311672,746,746,746,746,0
20231219,182600,95311672,746,746,746,746,0
20231219,182500,95311672,746,746,746,746,0
20231219,182400,95311672,746,746,746,746,0
20231219,182300,95311672,746,746,746,746,0
20231219,182200,95311672,746,746,746,746,0
20231219,182100,95311672,746,746,746,746,0
20231219,182000,95311672,746,746,746,746,0
20231219,181900,95311672,746,746,746,746,0
20231219,181800,95311672,746,746,746,746,0
20231219,181700,95311672,746,746,746,746,0
20231219,181600,95311672,746,746,746,746,0
20231219,181500,95311672,746,746,746,746,0
20231219,181400,95311672,746,746,746,746,0
20231219,181300,95311672,746,746,746,746,0
20231219,181200,95311672,746,746,746,746,0
20231219,181100,95311672,746,746,746,746,0
20231219,181000,95311672,746,746,746,746,0
20231219,180900,95311672,746,746,746,746,0
20231219,180800,95311672,746,746,746,746,0
20231219,180700,95311672,746,746,746,746,0
20231219,180600,95311672,746,746,746,746,0
20231219,180500,95311672,746,746,746,746,0
20231219,180400,95311672,746,746,746,746,615
20231219,180300,95311672,746,746,746,746,0
20231219,180200,95311672,746,746,746,746,0
20231219,180100,95311672,746,746,746,746,0
20231219,180000,95311672,746,746,746,746,0
20231219,175900,95311672,746,746,746,746,0
20231219,175800,95311672,746,746,746,746,0
20231219,175700,95311672,746,746,746,746,0
20231219,175600,95311672,746,746,746,746,0
20231219,175500,95311672,746,746,746,746,0
20231219,175400,95311672,746,746,746,746,0
20231219,175300,95311672,746,746,746,746,0
20231219,175200,95311672,746,746,746,746,0
20231219,175100,95311672,746,746,746,746,0
20231219,175000,95311672,746,746,746,746,0
20231219,174900,95311672,746,746,746,746,0
20231219,174800,95311672,746,746,746,746,0
20231219,174700,95311672,746,746,746,746,0
20231219,174600,95311672,746,746,746,746,0
20231219,174500,95311672,746,746,746,746,0
20231219,174400,95311672,746,746,746,746,0
20231219,174300,95311672,746,746,746,746,0
20231219,174200,95311672,746,746,746,746,0
20231219,174100,95311672,746,746,746,746,0
20231219,174000,95311672,746,746,746,746,0
20231219,173900,95311672,746,746,746,746,0
20231219,173800,95311672,746,746,746,746,0
20231219,173700,95311672,746,746,746,746,0
20231219,173600,95311672,746,746,746,746,0
20231219,173500,95311672,746,746,746,746,0
20231219,173400,95311672,746,746,746,746,615
20231219,173300,95311672,746,746,746,746,0
20231219,173200,95311672,746,746,746,746,0
20231219,173100,95311672,746,746,746,746,0
20231219,173000,95311672,746,746,746,746,0
20231219,172900,95311672,746,746,746,746,0
20231219,172800,95311672,746,746,746,746,0
20231219,172700,95311672,746,746,746,746,0
20231219,172600,95311672,746,746,746,746,0
20231219,172500,95311672,746,746,746,746,0
20231219,172400,95311672,746,746,746,746,0
20231219,172300,95311672,746,746,746,746,0
20231219,172200,95311672,746,746,746,746,0
20231219,172100,95311672,746,746,746,746,0
20231219,172000,95311672,746,746,746,746,0
20231219,171900,95311672,746,746,746,746,0
20231219,171800,95311672,746,746,746,746,0
20231219,171700,95311672,746,746,746,746,0
20231219,171600,95311672,746,746,746,746,0
20231219,171500,95311672,746,746,746,746,0
20231219,171400,95311672,746,746,746,746,0
20231219,171300,95311672,746,746,746,746,0
20231219,171200,95311672,746,746,746,746,0
20231219,171100,95311672,746,746,746,746,0
20231219,171000,95311672,746,746,746,746,0
20231219,170900,95311672,746,746,746,746,0
20231219,170800,95311672,746,746,746,746,0
20231219,170700,95311672,746,746,746,746,0
20231219,170600,95311672,746,746,746,746,0
20231219,170500,95311672,746,746,746,746,0
20231219,170400,95311672,746,746,746,746,615
20231219,170300,95311672,746,746,746,746,0
20231219,170200,95311672,746,746,746,746,0
20231219,170100,95311672,746,746,746,746,0
20231219,170000,95311672,746,746,746,746,0
20231219,165900,95311672,746,746,746,746,0
20231219,165800,95311672,746,746,746,746,0
20231219,165700,95311672,746,746,746,746,0
20231219,165600,95311672,746,746,746,746,0
20231219,165500,95311672,746,746,746,746,0
20231219,165400,95311672,746,746,746,746,0
20231219,165300,95311672,746,746,746,746,0
20231219,165200,95311672,746,746,746,746,0
20231219,165100,95311672,746,746,746,746,0
20231219,165000,95311672,746,746,746,746,0
20231219,164900,95311672,746,746,746,746,0
20231219,164800,95311672,746,746,746,746,0
20231219,164700,95311672,746,746,746,746,0
20231219,164600,95311672,746,746,746,746,0
20231219,164500,95311672,746,746,746,746,0
20231219,164400,95311672,746,746,746,746,0
20231219,164300,95311672,746,746,746,746,0
20231219,164200,95311672,746,746,746,746,0
20231219,164100,95311672,746,746,746,746,0
20231219,164000,95311672,746,746,746,746,0
20231219,163900,95311672,746,746,746,746,0
20231219,163800,95311672,746,746,746,746,0
20231219,163700,95311672,746,746,746,746,0
20231219,163600,95311672,746,746,746,746,0
20231219,163500,95311672,746,746,746,746,0
20231219,163400,95311672,746,746,746,746,615
20231219,163300,95311672,746,746,746,746,0
20231219,163200,95311672,746,746,746,746,0
20231219,163100,95311672,746,746,746,746,0
20231219,163000,95311672,746,746,746,746,0
20231219,162900,95311672,746,746,746,746,0
20231219,162800,95311672,746,746,746,746,0
20231219,162700,95311672,746,746,746,746,0
20231219,162600,95311672,746,746,746,746,0
20231219,162500,95311672,746,746,746,746,0
20231219,162400,95311672,746,746,746,746,0
20231219,162300,95311672,746,746,746,746,0
20231219,162200,95311672,746,746,746,746,0
20231219,162100,95311672,746,746,746,746,0
20231219,162000,95311672,746,746,746,746,0
20231219,161900,95311672,746,746,746,746,0
20231219,161800,95311672,746,746,746,746,0
20231219,161700,95311672,746,746,746,746,0
20231219,161600,95311672,746,746,746,746,0
20231219,161500,95311672,746,746,746,746,0
20231219,161400,95311672,746,746,746,746,0
20231219,161300,95311672,746,746,746,746,0
20231219,161200,95311672,746,746,746,746,0
20231219,161100,95311672,746,746,746,746,0
20231219,161000,95311672,746,746,746,746,0
20231219,160900,95311672,746,746,746,746,0
20231219,160800,95311672,746,746,746,746,0
20231219,160700,95311672,746,746,746,746,0
20231219,160600,95311672,746,746,746,746,0
20231219,160500,95311672,746,746,746,746,0
20231219,160400,95311672,746,746,746,746,615
20231219,160300,95311672,746,746,746,746,0
20231219,160200,95311672,746,746,746,746,0
20231219,160100,95311672,746,746,746,746,0
20231219,160000,95311672,746,746,746,746,0
20231219,155900,95311672,746,746,746,746,0
20231219,155800,95311672,746,746,746,746,0
20231219,155700,95311672,746,746,746,746,0
20231219,155600,95311672,746,746,746,746,0
20231219,155500,95311672,746,746,746,746,0
20231219,155400,95311672,746,746,746,746,0
20231219,155300,95311672,746,746,746,746,0
20231219,155200,95311672,746,746,746,746,0
20231219,155100,95311672,746,746,746,746,0
20231219,155000,95311672,746,746,746,746,0
20231219,154900,95311672,746,746,746,746,0
20231219,154800,95311672,746,746,746,746,0
20231219,154700,95311672,746,746,746,746,0
20231219,154600,95311672,746,746,746,746,0
20231219,154500,95311672,746,746,746,746,0
20231219,154400,95311672,746,746,746,746,0
20231219,154300,95311672,746,746,746,746,0
20231219,154200,95311672,746,746,746,746,0
20231219,154100,95311672,746,746,746,746,0
20231219,154000,95311672,746,746,746,746,0
20231219,153900,95311672,746,746,746,746,0
20231219,153800,95311672,746,746,746,746,0
20231219,153700,95311672,746,746,746,746,0
20231219,153600,95311672,746,746,746,746,0
20231219,153500,95311672,746,746,746,746,0
20231219,153400,95311672,746,746,746,746,615
20231219,153300,95311672,746,746,746,746,0
20231219,153200,95311672,746,746,746,746,0
20231219,153100,95311672,746,746,746,746,0
20231219,153000,95311672,746,746,746,746,615
20231219,152900,94852882,741,741,741,741,0
20231219,152800,94852882,741,741,741,741,0
20231219,152700,94852882,741,741,741,741,0
20231219,152600,94852882,741,741,741,741,0
20231219,152500,94852882,741,741,741,741,0
20231219,152400,94852882,741,741,741,741,0
20231219,152300,94852882,741,741,741,741,0
20231219,152200,94852882,741,741,741,741,0
20231219,152100,94852882,741,741,741,741,0
20231219,152000,94852882,741,741,741,741,0
20231219,151900,94852882,741,740,741,740,17
20231219,151800,94840294,741,741,741,741,0
20231219,151700,94840294,741,738,741,738,249
20231219,151600,94656529,743,743,743,743,0
20231219,151500,94656529,743,743,743,743,0
20231219,151400,94656529,743,743,743,743,0
20231219,151300,94656529,743,741,743,739,6786
20231219,151200,89636524,743,743,743,743,70
20231219,151100,89584514,743,743,743,743,1
20231219,151000,89583771,742,742,742,742,200
20231219,150900,89435371,743,743,743,743,0
20231219,150800,89435371,743,743,743,743,0
20231219,150700,89435371,743,743,743,743,0
20231219,150600,89435371,743,743,743,743,0
20231219,150500,89435371,743,743,743,743,0
20231219,150400,89435371,743,742,743,742,6
20231219,150300,89430918,742,742,742,742,0
20231219,150200,89430918,742,742,742,742,0
20231219,150100,89430918,742,742,742,742,8
20231219,150000,89424982,743,743,743,743,0
20231219,145900,89424982,743,743,743,743,0
20231219,145800,89424982,743,739,743,739,237
20231219,145700,89249823,739,739,739,739,1
20231219,145600,89249084,735,735,735,735,0
20231219,145500,89249084,735,739,739,735,11
20231219,145400,89240959,739,739,739,739,0
20231219,145300,89240959,739,739,739,739,1
20231219,145200,89240220,738,738,738,738,1075
20231219,145100,88446870,740,738,740,738,9
20231219,145000,88440226,738,739,739,738,318
20231219,144900,88205227,740,739,740,739,37
20231219,144800,88177883,740,740,740,740,1000
20231219,144700,87437883,740,740,740,740,0
20231219,144600,87437883,740,740,740,740,0
20231219,144500,87437883,740,740,740,740,0
20231219,144400,87437883,740,740,740,740,0
20231219,144300,87437883,740,740,740,740,0
20231219,144200,87437883,740,740,740,740,10
20231219,144100,87430483,735,735,735,735,1610
20231219,144000,86247133,735,740,740,735,7100
20231219,143900,81011003,740,741,741,740,1326
20231219,143800,80029373,744,744,744,744,1
20231219,143700,80028629,744,744,744,744,0
20231219,143600,80028629,744,744,744,744,0
20231219,143500,80028629,744,744,744,744,0
20231219,143400,80028629,744,744,744,744,1
20231219,143300,80027885,741,741,741,741,0
20231219,143200,80027885,741,741,741,741,0
20231219,143100,80027885,741,741,741,741,0
20231219,143000,80027885,741,741,741,741,622
20231219,142900,79566983,741,741,741,741,0
20231219,142800,79566983,741,741,741,741,0
20231219,142700,79566983,741,741,741,741,0
20231219,142600,79566983,741,741,741,741,1900
20231219,142500,78159083,745,745,745,745,3000
20231219,142400,75924083,745,745,745,745,0
20231219,142300,75924083,745,745,745,745,0
20231219,142200,75924083,745,745,745,745,0
20231219,142100,75924083,745,745,745,745,0
20231219,142000,75924083,745,745,745,745,0
20231219,141900,75924083,745,745,745,745,1
20231219,141800,75923338,741,741,741,741,0
20231219,141700,75923338,741,741,741,741,0
20231219,141600,75923338,741,741,741,741,0
20231219,141500,75923338,741,741,741,741,0
20231219,141400,75923338,741,741,741,741,209
20231219,141300,75768469,741,741,741,741,0
20231219,141200,75768469,741,741,741,741,0
20231219,141100,75768469,741,741,741,741,1000
20231219,141000,75027469,741,741,741,741,0
20231219,140900,75027469,741,741,741,741,1
20231219,140800,75026728,746,746,746,746,0
20231219,140700,75026728,746,746,746,746,0
20231219,140600,75026728,746,746,746,746,0
20231219,140500,75026728,746,746,746,746,0
20231219,140400,75026728,746,746,746,746,0
20231219,140300,75026728,746,746,746,746,0
20231219,140200,75026728,746,746,746,746,0
20231219,140100,75026728,746,746,746,746,0
20231219,140000,75026728,746,746,746,746,0
20231219,135900,75026728,746,746,746,746,0
20231219,135800,75026728,746,746,746,746,0
20231219,135700,75026728,746,743,746,743,3
20231219,135600,75024494,743,743,743,743,0
20231219,135500,75024494,743,743,743,743,1
20231219,135400,75023751,742,741,742,741,1129
20231219,135300,74186062,741,741,741,741,56
20231219,135200,74144566,744,741,744,741,55
20231219,135100,74103808,741,742,742,741,1481
20231219,135000,73005905,746,746,746,746,0
20231219,134900,73005905,746,746,746,746,0
20231219,134800,73005905,746,746,746,746,0
20231219,134700,73005905,746,746,746,746,3
20231219,134600,73003667,746,743,746,743,50
20231219,134500,72966482,742,742,742,742,1
20231219,134400,72965740,742,742,742,742,35
20231219,134300,72939770,742,742,742,742,17
20231219,134200,72927156,742,742,742,742,465
20231219,134100,72582126,741,741,741,741,3
20231219,134000,72579903,741,741,741,741,0
20231219,133900,72579903,741,741,741,741,100
20231219,133800,72505803,741,741,741,741,0
20231219,133700,72505803,741,741,741,741,1098
20231219,133600,71692185,746,746,746,746,0
20231219,133500,71692185,746,746,746,746,0
20231219,133400,71692185,746,745,746,745,9
20231219,133300,71685479,744,744,744,744,600
20231219,133200,71239079,745,745,745,745,1
20231219,133100,71238334,742,742,742,742,1000
20231219,133000,70496334,745,744,745,743,31
20231219,132900,70473270,744,744,744,744,6
20231219,132800,70468806,744,744,744,744,3
20231219,132700,70466574,743,743,743,743,0
20231219,132600,70466574,743,746,746,743,2887
20231219,132500,68319565,744,744,744,744,38
20231219,132400,68291293,743,743,743,743,0
20231219,132300,68291293,743,743,743,743,0
20231219,132200,68291293,743,743,743,743,0
20231219,132100,68291293,743,743,743,743,1
20231219,132000,68290550,744,744,744,744,0
20231219,131900,68290550,744,744,744,744,0
20231219,131800,68290550,744,744,744,744,1
20231219,131700,68289806,743,743,743,743,2
20231219,131600,68288320,743,743,743,743,38
20231219,131500,68260086,743,743,743,743,36
20231219,131400,68233338,745,745,745,745,1000
20231219,131300,67488338,746,746,746,746,0
20231219,131200,67488338,746,746,746,746,0
20231219,131100,67488338,746,746,746,746,0
20231219,131000,67488338,746,746,746,746,0
20231219,130900,67488338,746,746,746,746,0
20231219,130800,67488338,746,746,746,746,0
20231219,130700,67488338,746,746,746,746,0
20231219,130600,67488338,746,746,746,746,0
20231219,130500,67488338,746,746,746,746,0
20231219,130400,67488338,746,746,746,746,0
20231219,130300,67488338,746,746,746,746,0
20231219,130200,67488338,746,746,746,746,1
20231219,130100,67487592,741,741,741,741,0
20231219,130000,67487592,741,741,741,741,0
20231219,125900,67487592,741,741,741,741,2
20231219,125800,67486110,741,741,741,741,0
20231219,125700,67486110,741,742,742,741,1520
20231219,125600,66359330,746,746,746,746,0
20231219,125500,66359330,746,746,746,746,0
20231219,125400,66359330,746,746,746,746,0
20231219,125300,66359330,746,746,746,746,0
20231219,125200,66359330,746,746,746,746,0
20231219,125100,66359330,746,746,746,746,0
20231219,125000,66359330,746,746,746,746,0
20231219,124900,66359330,746,746,746,746,0
20231219,124800,66359330,746,746,746,746,0
20231219,124700,66359330,746,746,746,746,0
20231219,124600,66359330,746,746,746,746,88
20231219,124500,66293682,746,746,746,746,912
20231219,124400,65613330,746,746,746,746,0
20231219,124300,65613330,746,746,746,746,0
20231219,124200,65613330,746,746,746,746,0
20231219,124100,65613330,746,746,746,746,1
20231219,124000,65612584,741,741,741,741,0
20231219,123900,65612584,741,741,741,741,0
20231219,123800,65612584,741,741,741,741,0
20231219,123700,65612584,741,741,741,741,0
20231219,123600,65612584,741,741,741,741,0
20231219,123500,65612584,741,741,741,741,20
20231219,123400,65597764,749,749,749,749,0
20231219,123300,65597764,749,749,749,749,0
20231219,123200,65597764,749,749,749,749,1
20231219,123100,65597015,743,743,743,743,728
20231219,123000,65056111,743,747,748,743,1700
20231219,122900,63788065,747,747,747,747,0
20231219,122800,63788065,747,747,747,747,0
20231219,122700,63788065,747,746,747,746,1000
20231219,122600,63041088,746,746,746,746,1
20231219,122500,63040342,740,740,740,740,0
20231219,122400,63040342,740,740,740,740,0
20231219,122300,63040342,740,740,740,740,0
20231219,122200,63040342,740,740,740,740,0
20231219,122100,63040342,740,740,740,740,0
20231219,122000,63040342,740,740,740,740,0
20231219,121900,63040342,740,740,740,740,0
20231219,121800,63040342,740,740,740,740,0
20231219,121700,63040342,740,740,740,740,0
20231219,121600,63040342,740,742,742,740,3054
20231219,121500,60778755,742,742,742,742,0
20231219,121400,60778755,742,742,742,742,0
20231219,121300,60778755,742,742,742,742,0
20231219,121200,60778755,742,742,742,742,0
20231219,121100,60778755,742,742,742,742,1300
20231219,121000,59814155,747,747,747,747,0
20231219,120900,59814155,747,747,747,747,0
20231219,120800,59814155,747,747,747,747,5
20231219,120700,59810420,747,745,747,745,12
20231219,120600,59801478,742,742,742,742,0
20231219,120500,59801478,742,742,742,742,1000
20231219,120400,59059478,741,741,741,741,0
20231219,120300,59059478,741,741,741,741,0
20231219,120200,59059478,741,742,742,741,252
20231219,120100,58872737,742,742,742,742,0
20231219,120000,58872737,742,742,742,742,0
20231219,115900,58872737,742,742,742,742,0
20231219,115800,58872737,742,742,742,742,0
20231219,115700,58872737,742,743,743,742,773
20231219,115600,58298870,746,746,746,746,0
20231219,115500,58298870,746,746,746,746,0
20231219,115400,58298870,746,745,746,745,100
20231219,115300,58224271,746,746,746,746,100
20231219,115200,58149671,746,746,746,746,0
20231219,115100,58149671,746,746,746,746,0
20231219,115000,58149671,746,746,746,746,0
20231219,114900,58149671,746,746,746,746,0
20231219,114800,58149671,746,746,746,746,0
20231219,114700,58149671,746,746,746,746,0
20231219,114600,58149671,746,746,746,746,0
20231219,114500,58149671,746,746,746,746,0
20231219,114400,58149671,746,746,746,746,80
20231219,114300,58089991,747,747,747,747,0
20231219,114200,58089991,747,747,747,747,0
20231219,114100,58089991,747,747,747,747,0
20231219,114000,58089991,747,747,747,747,0
20231219,113900,58089991,747,747,747,747,91
20231219,113800,58022014,747,747,747,747,0
20231219,113700,58022014,747,747,747,747,0
20231219,113600,58022014,747,747,747,747,100
20231219,113500,57947314,748,748,748,748,0
20231219,113400,57947314,748,748,748,748,0
20231219,113300,57947314,748,744,748,744,3031
20231219,113200,55682698,745,745,745,745,0
20231219,113100,55682698,745,745,745,745,0
20231219,113000,55682698,745,745,745,745,0
20231219,112900,55682698,745,745,745,745,0
20231219,112800,55682698,745,745,745,745,904
20231219,112700,55009218,748,748,748,748,0
20231219,112600,55009218,748,748,748,748,0
20231219,112500,55009218,748,748,748,748,0
20231219,112400,55009218,748,746,748,746,4000
20231219,112300,52018418,745,746,746,745,708
20231219,112200,51490858,748,748,748,748,0
20231219,112100,51490858,748,748,748,748,0
20231219,112000,51490858,748,748,748,748,0
20231219,111900,51490858,748,748,748,748,0
20231219,111800,51490858,748,748,748,748,0
20231219,111700,51490858,748,748,748,748,0
20231219,111600,51490858,748,748,748,748,0
20231219,111500,51490858,748,748,748,748,0
20231219,111400,51490858,748,748,748,748,1
20231219,111300,51490110,748,748,748,748,0
20231219,111200,51490110,748,748,748,748,0
20231219,111100,51490110,748,748,748,748,0
20231219,111000,51490110,748,748,748,748,0
20231219,110900,51490110,748,748,748,748,0
20231219,110800,51490110,748,748,748,748,1500
20231219,110700,50368110,747,747,747,747,0
20231219,110600,50368110,747,747,747,747,0
20231219,110500,50368110,747,747,747,747,0
20231219,110400,50368110,747,747,747,747,2000
20231219,110300,48874110,747,747,747,747,0
20231219,110200,48874110,747,747,747,747,0
20231219,110100,48874110,747,747,747,747,0
20231219,110000,48874110,747,747,747,747,0
20231219,105900,48874110,747,747,747,747,0
20231219,105800,48874110,747,747,747,747,2
20231219,105700,48872616,747,747,747,747,0
20231219,105600,48872616,747,747,747,747,0
20231219,105500,48872616,747,747,747,746,920
20231219,105400,48186126,748,748,748,748,0
20231219,105300,48186126,748,748,748,748,0
20231219,105200,48186126,748,748,748,748,0
20231219,105100,48186126,748,748,748,748,0
20231219,105000,48186126,748,748,748,748,0
20231219,104900,48186126,748,748,748,748,0
20231219,104800,48186126,748,748,748,748,0
20231219,104700,48186126,748,748,748,748,0
20231219,104600,48186126,748,748,748,748,0
20231219,104500,48186126,748,748,748,748,0
20231219,104400,48186126,748,748,748,748,206
20231219,104300,48032038,748,748,748,748,0
20231219,104200,48032038,748,748,748,748,0
20231219,104100,48032038,748,748,748,748,0
20231219,104000,48032038,748,748,748,748,0
20231219,103900,48032038,748,748,748,748,0
20231219,103800,48032038,748,748,748,748,1
20231219,103700,48031290,748,747,748,747,2033
20231219,103600,46510639,748,748,748,748,72
20231219,103500,46456783,748,750,750,748,10000
20231219,103400,38974962,753,753,753,753,0
20231219,103300,38974962,753,753,753,753,0
20231219,103200,38974962,753,753,753,753,1
20231219,103100,38974209,749,749,749,749,0
20231219,103000,38974209,749,749,749,749,7
20231219,102900,38968966,753,753,753,753,8
20231219,102800,38962942,753,753,753,753,0
20231219,102700,38962942,753,753,753,753,0
20231219,102600,38962942,753,753,753,753,100
20231219,102500,38887642,752,752,752,752,0
20231219,102400,38887642,752,752,752,752,34
20231219,102300,38862074,752,752,752,752,0
20231219,102200,38862074,752,752,752,752,0
20231219,102100,38862074,752,752,752,752,0
20231219,102000,38862074,752,751,752,751,2
20231219,101900,38860571,749,749,749,749,2
20231219,101800,38859073,752,752,752,752,0
20231219,101700,38859073,752,752,752,752,25
20231219,101600,38840273,752,751,752,751,5
20231219,101500,38836515,753,753,753,753,0
20231219,101400,38836515,753,753,753,753,6
20231219,101300,38831997,753,755,755,749,75
20231219,101200,38775812,749,753,753,749,5432
20231219,101100,34701558,760,760,760,760,0
20231219,101000,34701558,760,760,760,760,0
20231219,100900,34701558,760,760,760,760,0
20231219,100800,34701558,760,752,760,752,10948
20231219,100700,26391676,752,752,752,752,0
20231219,100600,26391676,752,752,752,752,0
20231219,100500,26391676,752,752,752,752,0
20231219,100400,26391676,752,752,752,752,0
20231219,100300,26391676,752,752,752,752,0
20231219,100200,26391676,752,752,752,752,372
20231219,100100,26111932,757,757,757,757,0
20231219,100000,26111932,757,757,757,757,0
20231219,095900,26111932,757,757,757,757,0
20231219,095800,26111932,757,757,757,757,1
20231219,095700,26111175,753,753,753,753,1900
20231219,095600,24680475,757,757,757,757,0
20231219,095500,24680475,757,757,757,757,1
20231219,095400,24679718,753,754,754,753,3038
20231219,095300,22391780,754,758,759,754,922
20231219,095200,21696357,759,757,759,757,150
20231219,095100,21582601,755,755,755,755,4044
20231219,095000,18529381,754,754,754,754,0
20231219,094900,18529381,754,754,754,754,0
20231219,094800,18529381,754,754,754,754,0
20231219,094700,18529381,754,754,754,754,0
20231219,094600,18529381,754,754,754,754,0
20231219,094500,18529381,754,754,754,754,0
20231219,094400,18529381,754,754,754,754,0
20231219,094300,18529381,754,753,754,753,2177
20231219,094200,16888100,753,754,754,753,5
20231219,094100,16884334,755,755,755,755,1980
20231219,094000,15389434,759,759,759,759,0
20231219,093900,15389434,759,759,759,759,2
20231219,093800,15387916,756,756,756,756,1305
20231219,093700,14401336,760,760,760,760,6
20231219,093600,14396776,760,760,760,760,6
20231219,093500,14392216,762,762,762,762,0
20231219,093400,14392216,762,762,762,762,0
20231219,093300,14392216,762,762,762,762,0
20231219,093200,14392216,762,762,762,762,0
20231219,093100,14392216,762,762,762,762,0
20231219,093000,14392216,762,762,762,762,0
20231219,092900,14392216,762,762,762,762,0
20231219,092800,14392216,762,762,762,762,0
20231219,092700,14392216,762,762,762,762,0
20231219,092600,14392216,762,762,762,762,0
20231219,092500,14392216,762,762,762,762,0
20231219,092400,14392216,762,762,762,762,0
20231219,092300,14392216,762,762,762,762,0
20231219,092200,14392216,762,762,762,762,1
20231219,092100,14391454,756,756,756,756,993
20231219,092000,13640746,756,756,756,756,57
20231219,091900,13597654,764,756,764,756,49
20231219,091800,13560342,755,756,756,755,2
20231219,091700,13558831,764,764,764,764,0
20231219,091600,13558831,764,764,764,764,0
20231219,091500,13558831,764,764,764,764,0
20231219,091400,13558831,764,754,764,754,2201
20231219,091300,11899267,764,764,764,764,2
20231219,091200,11897739,764,764,764,764,3
20231219,091100,11895447,767,767,767,767,0
20231219,091000,11895447,767,767,767,767,0
20231219,090900,11895447,767,759,767,753,5060
20231219,090800,8079107,768,768,768,768,50
20231219,090700,8040707,770,770,770,770,0
20231219,090600,8040707,770,761,770,761,574
20231219,090500,7603868,761,760,761,760,2037
20231219,090400,6053820,760,760,760,760,0
20231219,090300,6053820,760,760,760,760,57
20231219,090200,6010500,761,761,761,761,0
20231219,090100,6010500,761,761,761,761,500
20231219,090000,5630000,761,767,767,761,7342