stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183700,104145932,600,600,600,600,419
20231207,183600,104145932,600,600,600,600,0
20231207,183500,104145932,600,600,600,600,0
20231207,183400,104145932,600,600,600,600,0
20231207,183300,104145932,600,600,600,600,0
20231207,183200,104145932,600,600,600,600,0
20231207,183100,104145932,600,600,600,600,0
20231207,183000,104145932,600,600,600,600,0
20231207,182900,104145932,600,600,600,600,0
20231207,182800,104145932,600,600,600,600,0
20231207,182700,104145932,600,600,600,600,0
20231207,182600,104145932,600,600,600,600,0
20231207,182500,104145932,600,600,600,600,0
20231207,182400,104145932,600,600,600,600,0
20231207,182300,104145932,600,600,600,600,0
20231207,182200,104145932,600,600,600,600,0
20231207,182100,104145932,600,600,600,600,0
20231207,182000,104145932,600,600,600,600,0
20231207,181900,104145932,600,600,600,600,0
20231207,181800,104145932,600,600,600,600,0
20231207,181700,104145932,600,600,600,600,0
20231207,181600,104145932,600,600,600,600,0
20231207,181500,104145932,600,600,600,600,0
20231207,181400,104145932,600,600,600,600,0
20231207,181300,104145932,600,600,600,600,0
20231207,181200,104145932,600,600,600,600,0
20231207,181100,104145932,600,600,600,600,0
20231207,181000,104145932,600,600,600,600,0
20231207,180900,104145932,600,600,600,600,0
20231207,180800,104145932,600,600,600,600,0
20231207,180700,104145932,600,600,600,600,419
20231207,180600,104145932,600,600,600,600,0
20231207,180500,104145932,600,600,600,600,0
20231207,180400,104145932,600,600,600,600,0
20231207,180300,104145932,600,600,600,600,0
20231207,180200,104145932,600,600,600,600,0
20231207,180100,104145932,600,600,600,600,0
20231207,180000,104145932,600,600,600,600,0
20231207,175900,104145932,600,600,600,600,0
20231207,175800,104145932,600,600,600,600,0
20231207,175700,104145932,600,600,600,600,0
20231207,175600,104145932,600,600,600,600,0
20231207,175500,104145932,600,600,600,600,0
20231207,175400,104145932,600,600,600,600,0
20231207,175300,104145932,600,600,600,600,0
20231207,175200,104145932,600,600,600,600,0
20231207,175100,104145932,600,600,600,600,0
20231207,175000,104145932,600,600,600,600,0
20231207,174900,104145932,600,600,600,600,0
20231207,174800,104145932,600,600,600,600,0
20231207,174700,104145932,600,600,600,600,0
20231207,174600,104145932,600,600,600,600,0
20231207,174500,104145932,600,600,600,600,0
20231207,174400,104145932,600,600,600,600,0
20231207,174300,104145932,600,600,600,600,0
20231207,174200,104145932,600,600,600,600,0
20231207,174100,104145932,600,600,600,600,0
20231207,174000,104145932,600,600,600,600,0
20231207,173900,104145932,600,600,600,600,0
20231207,173800,104145932,600,600,600,600,0
20231207,173700,104145932,600,600,600,600,419
20231207,173600,104145932,600,600,600,600,0
20231207,173500,104145932,600,600,600,600,0
20231207,173400,104145932,600,600,600,600,0
20231207,173300,104145932,600,600,600,600,0
20231207,173200,104145932,600,600,600,600,0
20231207,173100,104145932,600,600,600,600,0
20231207,173000,104145932,600,600,600,600,0
20231207,172900,104145932,600,600,600,600,0
20231207,172800,104145932,600,600,600,600,0
20231207,172700,104145932,600,600,600,600,0
20231207,172600,104145932,600,600,600,600,0
20231207,172500,104145932,600,600,600,600,0
20231207,172400,104145932,600,600,600,600,0
20231207,172300,104145932,600,600,600,600,0
20231207,172200,104145932,600,600,600,600,0
20231207,172100,104145932,600,600,600,600,0
20231207,172000,104145932,600,600,600,600,0
20231207,171900,104145932,600,600,600,600,0
20231207,171800,104145932,600,600,600,600,0
20231207,171700,104145932,600,600,600,600,0
20231207,171600,104145932,600,600,600,600,0
20231207,171500,104145932,600,600,600,600,0
20231207,171400,104145932,600,600,600,600,0
20231207,171300,104145932,600,600,600,600,0
20231207,171200,104145932,600,600,600,600,0
20231207,171100,104145932,600,600,600,600,0
20231207,171000,104145932,600,600,600,600,0
20231207,170900,104145932,600,600,600,600,0
20231207,170800,104145932,600,600,600,600,0
20231207,170700,104145932,600,600,600,600,419
20231207,170600,104145932,600,600,600,600,0
20231207,170500,104145932,600,600,600,600,0
20231207,170400,104145932,600,600,600,600,0
20231207,170300,104145932,600,600,600,600,0
20231207,170200,104145932,600,600,600,600,0
20231207,170100,104145932,600,600,600,600,0
20231207,170000,104145932,600,600,600,600,0
20231207,165900,104145932,600,600,600,600,0
20231207,165800,104145932,600,600,600,600,0
20231207,165700,104145932,600,600,600,600,0
20231207,165600,104145932,600,600,600,600,0
20231207,165500,104145932,600,600,600,600,0
20231207,165400,104145932,600,600,600,600,0
20231207,165300,104145932,600,600,600,600,0
20231207,165200,104145932,600,600,600,600,0
20231207,165100,104145932,600,600,600,600,0
20231207,165000,104145932,600,600,600,600,0
20231207,164900,104145932,600,600,600,600,0
20231207,164800,104145932,600,600,600,600,0
20231207,164700,104145932,600,600,600,600,0
20231207,164600,104145932,600,600,600,600,0
20231207,164500,104145932,600,600,600,600,0
20231207,164400,104145932,600,600,600,600,0
20231207,164300,104145932,600,600,600,600,0
20231207,164200,104145932,600,600,600,600,0
20231207,164100,104145932,600,600,600,600,0
20231207,164000,104145932,600,600,600,600,0
20231207,163900,104145932,600,600,600,600,0
20231207,163800,104145932,600,600,600,600,0
20231207,163700,104145932,600,600,600,600,419
20231207,163600,104145932,600,600,600,600,0
20231207,163500,104145932,600,600,600,600,0
20231207,163400,104145932,600,600,600,600,0
20231207,163300,104145932,600,600,600,600,0
20231207,163200,104145932,600,600,600,600,0
20231207,163100,104145932,600,600,600,600,0
20231207,163000,104145932,600,600,600,600,0
20231207,162900,104145932,600,600,600,600,0
20231207,162800,104145932,600,600,600,600,0
20231207,162700,104145932,600,600,600,600,0
20231207,162600,104145932,600,600,600,600,0
20231207,162500,104145932,600,600,600,600,0
20231207,162400,104145932,600,600,600,600,0
20231207,162300,104145932,600,600,600,600,0
20231207,162200,104145932,600,600,600,600,0
20231207,162100,104145932,600,600,600,600,0
20231207,162000,104145932,600,600,600,600,0
20231207,161900,104145932,600,600,600,600,0
20231207,161800,104145932,600,600,600,600,0
20231207,161700,104145932,600,600,600,600,0
20231207,161600,104145932,600,600,600,600,0
20231207,161500,104145932,600,600,600,600,0
20231207,161400,104145932,600,600,600,600,0
20231207,161300,104145932,600,600,600,600,0
20231207,161200,104145932,600,600,600,600,0
20231207,161100,104145932,600,600,600,600,0
20231207,161000,104145932,600,600,600,600,0
20231207,160900,104145932,600,600,600,600,0
20231207,160800,104145932,600,600,600,600,0
20231207,160700,104145932,600,600,600,600,419
20231207,160600,104145932,600,600,600,600,0
20231207,160500,104145932,600,600,600,600,0
20231207,160400,104145932,600,600,600,600,0
20231207,160300,104145932,600,600,600,600,0
20231207,160200,104145932,600,600,600,600,0
20231207,160100,104145932,600,600,600,600,0
20231207,160000,104145932,600,600,600,600,0
20231207,155900,104145932,600,600,600,600,0
20231207,155800,104145932,600,600,600,600,0
20231207,155700,104145932,600,600,600,600,0
20231207,155600,104145932,600,600,600,600,0
20231207,155500,104145932,600,600,600,600,0
20231207,155400,104145932,600,600,600,600,0
20231207,155300,104145932,600,600,600,600,0
20231207,155200,104145932,600,600,600,600,0
20231207,155100,104145932,600,600,600,600,0
20231207,155000,104145932,600,600,600,600,0
20231207,154900,104145932,600,600,600,600,0
20231207,154800,104145932,600,600,600,600,0
20231207,154700,104145932,600,600,600,600,0
20231207,154600,104145932,600,600,600,600,0
20231207,154500,104145932,600,600,600,600,0
20231207,154400,104145932,600,600,600,600,0
20231207,154300,104145932,600,600,600,600,0
20231207,154200,104145932,600,600,600,600,0
20231207,154100,104145932,600,600,600,600,0
20231207,154000,104145932,600,600,600,600,0
20231207,153900,104145932,600,600,600,600,0
20231207,153800,104145932,600,600,600,600,0
20231207,153700,104145932,600,600,600,600,419
20231207,153600,104145932,600,600,600,600,0
20231207,153500,104145932,600,600,600,600,0
20231207,153400,104145932,600,600,600,600,0
20231207,153300,104145932,600,600,600,600,0
20231207,153200,104145932,600,600,600,600,0
20231207,153100,104145932,600,600,600,600,0
20231207,153000,104145932,600,600,600,600,419
20231207,152900,103894532,599,599,599,599,0
20231207,152800,103894532,599,599,599,599,0
20231207,152700,103894532,599,599,599,599,0
20231207,152600,103894532,599,599,599,599,0
20231207,152500,103894532,599,599,599,599,0
20231207,152400,103894532,599,599,599,599,0
20231207,152300,103894532,599,599,599,599,0
20231207,152200,103894532,599,599,599,599,0
20231207,152100,103894532,599,599,599,599,0
20231207,152000,103894532,599,599,599,599,0
20231207,151900,103894532,599,599,599,599,5
20231207,151800,103891537,597,599,599,597,211
20231207,151700,103765548,599,599,599,599,0
20231207,151600,103765548,599,599,599,599,1000
20231207,151500,103166548,600,600,600,600,0
20231207,151400,103166548,600,597,600,597,811
20231207,151300,102682275,596,596,596,596,0
20231207,151200,102682275,596,596,596,596,1000
20231207,151100,102086275,597,597,597,597,1
20231207,151000,102085678,598,598,598,598,0
20231207,150900,102085678,598,598,598,598,0
20231207,150800,102085678,598,598,598,598,0
20231207,150700,102085678,598,598,598,598,0
20231207,150600,102085678,598,598,598,598,0
20231207,150500,102085678,598,598,598,598,0
20231207,150400,102085678,598,597,598,597,84
20231207,150300,102035529,597,597,597,597,5
20231207,150200,102032544,597,597,597,597,2
20231207,150100,102031350,596,596,596,596,0
20231207,150000,102031350,596,596,596,596,0
20231207,145900,102031350,596,596,596,596,0
20231207,145800,102031350,596,596,596,596,0
20231207,145700,102031350,596,596,596,596,0
20231207,145600,102031350,596,596,596,596,45
20231207,145500,102004530,598,598,598,598,0
20231207,145400,102004530,598,598,598,598,0
20231207,145300,102004530,598,598,598,598,0
20231207,145200,102004530,598,598,598,598,0
20231207,145100,102004530,598,598,598,598,100
20231207,145000,101944730,596,596,596,596,80
20231207,144900,101897050,598,598,598,598,0
20231207,144800,101897050,598,598,598,598,0
20231207,144700,101897050,598,598,598,598,0
20231207,144600,101897050,598,598,598,598,0
20231207,144500,101897050,598,596,598,596,67
20231207,144400,101857094,597,597,597,597,0
20231207,144300,101857094,597,597,597,597,380
20231207,144200,101630234,598,598,598,598,0
20231207,144100,101630234,598,598,598,598,0
20231207,144000,101630234,598,598,598,598,0
20231207,143900,101630234,598,598,598,598,0
20231207,143800,101630234,598,597,598,597,47
20231207,143700,101602173,596,596,596,596,0
20231207,143600,101602173,596,596,596,596,0
20231207,143500,101602173,596,596,596,596,0
20231207,143400,101602173,596,596,596,596,0
20231207,143300,101602173,596,596,596,596,0
20231207,143200,101602173,596,596,596,596,496
20231207,143100,101306557,597,597,597,597,5
20231207,143000,101303572,596,596,596,596,0
20231207,142900,101303572,596,596,596,596,0
20231207,142800,101303572,596,596,596,596,0
20231207,142700,101303572,596,596,596,596,0
20231207,142600,101303572,596,596,596,596,92
20231207,142500,101248740,597,597,597,597,0
20231207,142400,101248740,597,597,597,597,0
20231207,142300,101248740,597,597,597,597,0
20231207,142200,101248740,597,597,597,597,0
20231207,142100,101248740,597,597,597,597,0
20231207,142000,101248740,597,597,597,597,0
20231207,141900,101248740,597,597,597,597,76
20231207,141800,101203368,597,597,597,597,0
20231207,141700,101203368,597,597,597,597,0
20231207,141600,101203368,597,597,597,597,46
20231207,141500,101175906,598,598,598,598,0
20231207,141400,101175906,598,598,598,598,0
20231207,141300,101175906,598,598,598,598,4
20231207,141200,101173514,597,597,597,597,0
20231207,141100,101173514,597,597,597,597,46
20231207,141000,101146052,598,598,598,598,30
20231207,140900,101128112,598,598,598,598,0
20231207,140800,101128112,598,598,598,598,201
20231207,140700,101007914,600,600,600,600,0
20231207,140600,101007914,600,600,600,600,0
20231207,140500,101007914,600,600,600,600,0
20231207,140400,101007914,600,600,600,600,0
20231207,140300,101007914,600,600,600,600,0
20231207,140200,101007914,600,600,600,600,0
20231207,140100,101007914,600,600,600,600,0
20231207,140000,101007914,600,600,600,600,0
20231207,135900,101007914,600,600,600,600,5
20231207,135800,101004914,600,600,600,600,2
20231207,135700,101003714,600,600,600,600,0
20231207,135600,101003714,600,600,600,600,0
20231207,135500,101003714,600,600,600,600,0
20231207,135400,101003714,600,600,600,600,0
20231207,135300,101003714,600,600,600,600,0
20231207,135200,101003714,600,600,600,600,200
20231207,135100,100883714,600,600,600,600,0
20231207,135000,100883714,600,600,600,600,0
20231207,134900,100883714,600,599,600,599,531
20231207,134800,100565332,600,600,600,600,0
20231207,134700,100565332,600,600,600,600,0
20231207,134600,100565332,600,600,600,600,0
20231207,134500,100565332,600,600,600,600,0
20231207,134400,100565332,600,600,600,600,0
20231207,134300,100565332,600,600,600,600,0
20231207,134200,100565332,600,600,600,600,0
20231207,134100,100565332,600,600,600,600,0
20231207,134000,100565332,600,600,600,600,0
20231207,133900,100565332,600,600,600,600,0
20231207,133800,100565332,600,600,600,600,0
20231207,133700,100565332,600,600,600,600,0
20231207,133600,100565332,600,600,600,600,0
20231207,133500,100565332,600,600,600,600,0
20231207,133400,100565332,600,600,600,600,0
20231207,133300,100565332,600,600,600,600,0
20231207,133200,100565332,600,601,601,600,101
20231207,133100,100504632,598,598,598,598,2
20231207,133000,100503436,601,601,601,601,1
20231207,132900,100502835,598,598,598,598,0
20231207,132800,100502835,598,598,598,598,0
20231207,132700,100502835,598,598,598,598,0
20231207,132600,100502835,598,598,598,598,0
20231207,132500,100502835,598,598,598,598,0
20231207,132400,100502835,598,598,598,598,0
20231207,132300,100502835,598,598,598,598,1
20231207,132200,100502237,601,601,601,601,0
20231207,132100,100502237,601,601,601,601,0
20231207,132000,100502237,601,601,601,601,0
20231207,131900,100502237,601,601,601,601,0
20231207,131800,100502237,601,601,601,601,0
20231207,131700,100502237,601,601,601,601,0
20231207,131600,100502237,601,601,601,601,20
20231207,131500,100490217,601,601,601,601,0
20231207,131400,100490217,601,601,601,601,0
20231207,131300,100490217,601,597,601,595,3001
20231207,131200,98702901,598,598,598,598,0
20231207,131100,98702901,598,598,598,598,0
20231207,131000,98702901,598,598,598,598,300
20231207,130900,98523501,598,598,598,598,2
20231207,130800,98522305,602,602,602,602,0
20231207,130700,98522305,602,602,602,602,0
20231207,130600,98522305,602,602,602,602,4
20231207,130500,98519897,602,602,602,602,0
20231207,130400,98519897,602,598,602,598,1500
20231207,130300,97619472,596,596,596,596,784
20231207,130200,97152208,596,596,596,596,0
20231207,130100,97152208,596,596,596,596,0
20231207,130000,97152208,596,596,596,596,0
20231207,125900,97152208,596,596,596,596,0
20231207,125800,97152208,596,596,596,596,0
20231207,125700,97152208,596,596,596,596,0
20231207,125600,97152208,596,596,596,596,1
20231207,125500,97151612,596,596,596,596,0
20231207,125400,97151612,596,596,596,596,2
20231207,125300,97150420,596,596,596,596,2
20231207,125200,97149228,595,595,595,595,0
20231207,125100,97149228,595,595,595,595,0
20231207,125000,97149228,595,595,595,595,0
20231207,124900,97149228,595,595,595,595,500
20231207,124800,96851728,599,599,599,599,0
20231207,124700,96851728,599,599,599,599,0
20231207,124600,96851728,599,599,599,599,0
20231207,124500,96851728,599,599,599,599,0
20231207,124400,96851728,599,599,599,599,502
20231207,124300,96551030,599,598,599,598,200
20231207,124200,96431252,598,598,598,598,0
20231207,124100,96431252,598,598,598,598,0
20231207,124000,96431252,598,598,598,598,200
20231207,123900,96311652,598,598,598,598,0
20231207,123800,96311652,598,598,598,598,0
20231207,123700,96311652,598,598,598,598,289
20231207,123600,96138830,598,598,598,598,0
20231207,123500,96138830,598,598,598,598,504
20231207,123400,95837438,594,596,596,594,2000
20231207,123300,94648186,598,598,598,598,0
20231207,123200,94648186,598,598,598,598,0
20231207,123100,94648186,598,598,598,598,15
20231207,123000,94639216,598,598,598,598,0
20231207,122900,94639216,598,598,598,598,0
20231207,122800,94639216,598,598,598,598,300
20231207,122700,94459816,595,595,595,595,0
20231207,122600,94459816,595,595,595,595,2
20231207,122500,94458626,595,595,595,595,2
20231207,122400,94457436,594,596,596,594,100
20231207,122300,94397895,599,599,599,599,0
20231207,122200,94397895,599,599,599,599,6
20231207,122100,94394301,600,599,600,599,10000
20231207,122000,88394321,600,595,600,595,26300
20231207,121900,72637257,595,595,595,595,0
20231207,121800,72637257,595,595,595,595,0
20231207,121700,72637257,595,595,595,595,1
20231207,121600,72636662,594,594,594,594,0
20231207,121500,72636662,594,594,594,594,39
20231207,121400,72613496,594,594,594,594,1817
20231207,121300,71534198,594,594,594,594,1
20231207,121200,71533604,595,595,595,595,0
20231207,121100,71533604,595,595,595,595,0
20231207,121000,71533604,595,595,595,595,0
20231207,120900,71533604,595,595,595,595,0
20231207,120800,71533604,595,595,595,595,153
20231207,120700,71442569,595,595,595,595,0
20231207,120600,71442569,595,595,595,595,3
20231207,120500,71440784,594,593,594,593,668
20231207,120400,71044654,593,593,593,593,0
20231207,120300,71044654,593,593,593,593,0
20231207,120200,71044654,593,593,593,593,0
20231207,120100,71044654,593,593,593,593,0
20231207,120000,71044654,593,595,595,593,282
20231207,115900,70877424,594,594,594,594,0
20231207,115800,70877424,594,594,594,594,0
20231207,115700,70877424,594,594,594,594,0
20231207,115600,70877424,594,594,594,594,0
20231207,115500,70877424,594,594,594,594,0
20231207,115400,70877424,594,594,594,594,0
20231207,115300,70877424,594,593,594,593,7827
20231207,115200,66235963,595,595,595,595,3
20231207,115100,66234178,593,593,593,593,0
20231207,115000,66234178,593,593,593,593,0
20231207,114900,66234178,593,593,593,593,0
20231207,114800,66234178,593,593,593,593,0
20231207,114700,66234178,593,593,593,593,1
20231207,114600,66233585,595,595,595,595,0
20231207,114500,66233585,595,592,595,592,234
20231207,114400,66095045,592,593,593,592,13495
20231207,114300,58105892,593,594,594,593,28498
20231207,114200,41203931,595,595,595,595,0
20231207,114100,41203931,595,595,595,595,0
20231207,114000,41203931,595,595,595,595,0
20231207,113900,41203931,595,595,595,595,0
20231207,113800,41203931,595,595,595,595,2
20231207,113700,41202741,594,594,594,594,0
20231207,113600,41202741,594,594,594,594,46
20231207,113500,41175417,594,594,594,594,0
20231207,113400,41175417,594,594,594,594,0
20231207,113300,41175417,594,594,594,594,0
20231207,113200,41175417,594,594,594,594,0
20231207,113100,41175417,594,595,595,594,88
20231207,113000,41123103,594,594,594,594,0
20231207,112900,41123103,594,594,594,594,0
20231207,112800,41123103,594,594,594,594,0
20231207,112700,41123103,594,594,594,594,0
20231207,112600,41123103,594,594,594,594,46
20231207,112500,41095779,595,595,595,595,0
20231207,112400,41095779,595,595,595,595,1
20231207,112300,41095184,594,594,594,594,46
20231207,112200,41067860,595,594,595,594,7
20231207,112100,41063700,595,595,595,595,0
20231207,112000,41063700,595,595,595,595,30
20231207,111900,41045850,594,594,594,594,0
20231207,111800,41045850,594,594,594,594,0
20231207,111700,41045850,594,594,594,594,0
20231207,111600,41045850,594,594,594,594,46
20231207,111500,41018526,594,594,594,594,4100
20231207,111400,38583126,594,595,595,594,2993
20231207,111300,36805267,595,595,595,595,17
20231207,111200,36795152,595,595,595,595,17
20231207,111100,36785037,594,595,595,594,3262
20231207,111000,34844193,596,596,596,596,0
20231207,110900,34844193,596,596,596,596,0
20231207,110800,34844193,596,596,596,596,0
20231207,110700,34844193,596,595,596,595,47
20231207,110600,34816227,594,594,594,594,0
20231207,110500,34816227,594,594,594,594,0
20231207,110400,34816227,594,594,594,594,1500
20231207,110300,33925227,596,596,596,596,2
20231207,110200,33924035,595,595,595,595,6
20231207,110100,33920465,595,595,595,595,116
20231207,110000,33851445,594,595,595,594,179
20231207,105900,33744941,596,596,596,596,0
20231207,105800,33744941,596,596,596,596,0
20231207,105700,33744941,596,596,596,596,50
20231207,105600,33715141,595,595,595,595,0
20231207,105500,33715141,595,595,595,595,0
20231207,105400,33715141,595,595,595,595,0
20231207,105300,33715141,595,595,595,595,0
20231207,105200,33715141,595,595,595,595,10
20231207,105100,33709191,595,595,595,595,138
20231207,105000,33627081,596,596,596,596,0
20231207,104900,33627081,596,596,596,596,0
20231207,104800,33627081,596,596,596,596,0
20231207,104700,33627081,596,596,596,596,0
20231207,104600,33627081,596,596,596,596,0
20231207,104500,33627081,596,596,596,596,0
20231207,104400,33627081,596,596,596,596,0
20231207,104300,33627081,596,596,596,596,0
20231207,104200,33627081,596,596,596,596,101
20231207,104100,33566885,596,596,596,596,103
20231207,104000,33505497,594,594,594,594,25
20231207,103900,33490647,596,596,596,596,0
20231207,103800,33490647,596,596,596,596,0
20231207,103700,33490647,596,596,596,596,0
20231207,103600,33490647,596,596,596,596,0
20231207,103500,33490647,596,596,596,596,0
20231207,103400,33490647,596,594,596,594,55
20231207,103300,33457966,594,594,594,594,0
20231207,103200,33457966,594,594,594,594,0
20231207,103100,33457966,594,594,594,594,0
20231207,103000,33457966,594,594,594,594,15
20231207,102900,33449056,595,595,595,595,0
20231207,102800,33449056,595,595,595,595,15
20231207,102700,33440131,594,594,594,594,5410
20231207,102600,30226591,594,594,594,594,46
20231207,102500,30199267,595,595,595,595,0
20231207,102400,30199267,595,595,595,595,21
20231207,102300,30186772,595,595,595,595,3
20231207,102200,30184987,594,594,594,594,1500
20231207,102100,29293987,595,595,595,595,22
20231207,102000,29280897,595,594,595,594,937
20231207,101900,28723543,595,595,595,595,1047
20231207,101800,28100578,594,596,596,594,12017
20231207,101700,20962446,596,596,596,596,0
20231207,101600,20962446,596,596,596,596,0
20231207,101500,20962446,596,596,596,596,5
20231207,101400,20959466,595,595,595,595,748
20231207,101300,20514406,596,596,596,596,0
20231207,101200,20514406,596,596,596,596,0
20231207,101100,20514406,596,596,596,596,101
20231207,101000,20454210,597,597,597,597,0
20231207,100900,20454210,597,597,597,597,0
20231207,100800,20454210,597,597,597,597,2
20231207,100700,20453016,597,595,597,595,5789
20231207,100600,17008557,595,595,595,595,0
20231207,100500,17008557,595,595,595,595,0
20231207,100400,17008557,595,595,595,595,0
20231207,100300,17008557,595,595,595,595,0
20231207,100200,17008557,595,595,595,595,20
20231207,100100,16996657,595,595,595,595,125
20231207,100000,16922282,595,595,595,595,0
20231207,095900,16922282,595,595,595,595,0
20231207,095800,16922282,595,595,595,595,0
20231207,095700,16922282,595,595,595,595,0
20231207,095600,16922282,595,595,595,595,0
20231207,095500,16922282,595,595,595,595,0
20231207,095400,16922282,595,595,595,595,0
20231207,095300,16922282,595,595,595,595,0
20231207,095200,16922282,595,595,595,595,20
20231207,095100,16910382,595,595,595,595,435
20231207,095000,16651557,595,595,595,595,0
20231207,094900,16651557,595,595,595,595,0
20231207,094800,16651557,595,595,595,595,100
20231207,094700,16592057,594,594,594,594,0
20231207,094600,16592057,594,594,594,594,0
20231207,094500,16592057,594,594,594,594,0
20231207,094400,16592057,594,595,595,594,4015
20231207,094300,14206947,597,597,597,597,0
20231207,094200,14206947,597,597,597,597,0
20231207,094100,14206947,597,597,597,597,2050
20231207,094000,12983097,597,597,597,597,0
20231207,093900,12983097,597,597,597,597,0
20231207,093800,12983097,597,597,597,597,0
20231207,093700,12983097,597,596,597,594,5007
20231207,093600,10006811,597,597,597,597,837
20231207,093500,9507122,597,597,597,597,0
20231207,093400,9507122,597,597,597,597,217
20231207,093300,9377573,597,597,597,597,1015
20231207,093200,8771618,597,597,597,597,22
20231207,093100,8758484,597,597,597,597,5
20231207,093000,8755499,597,597,597,597,5
20231207,092900,8752514,597,597,597,597,4218
20231207,092800,6234368,598,597,598,597,2949
20231207,092700,4473148,597,597,597,597,0
20231207,092600,4473148,597,597,597,597,132
20231207,092500,4394344,597,597,597,597,7
20231207,092400,4390165,597,595,597,595,131
20231207,092300,4311978,594,594,594,594,0
20231207,092200,4311978,594,594,594,594,1850
20231207,092100,3213078,594,595,595,594,3425
20231207,092000,1176711,597,597,597,597,0
20231207,091900,1176711,597,597,597,597,1
20231207,091800,1176114,597,597,597,597,0
20231207,091700,1176114,597,597,597,597,0
20231207,091600,1176114,597,597,597,597,0
20231207,091500,1176114,597,597,597,597,1
20231207,091400,1175517,595,595,595,595,0
20231207,091300,1175517,595,595,595,595,0
20231207,091200,1175517,595,596,596,595,998
20231207,091100,581529,597,597,597,597,0
20231207,091000,581529,597,597,597,597,0
20231207,090900,581529,597,597,597,597,0
20231207,090800,581529,597,597,597,597,0
20231207,090700,581529,597,597,597,597,1
20231207,090600,580932,594,594,594,594,0
20231207,090500,580932,594,594,594,594,0
20231207,090400,580932,594,594,594,594,0
20231207,090300,580932,594,594,594,594,0
20231207,090200,580932,594,594,594,594,0
20231207,090100,580932,594,594,594,594,200
20231207,090000,462132,594,594,594,594,778