stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183700,88345063,609,609,609,609,228
20231211,183600,88345063,609,609,609,609,0
20231211,183500,88345063,609,609,609,609,0
20231211,183400,88345063,609,609,609,609,0
20231211,183300,88345063,609,609,609,609,0
20231211,183200,88345063,609,609,609,609,0
20231211,183100,88345063,609,609,609,609,0
20231211,183000,88345063,609,609,609,609,0
20231211,182900,88345063,609,609,609,609,0
20231211,182800,88345063,609,609,609,609,0
20231211,182700,88345063,609,609,609,609,0
20231211,182600,88345063,609,609,609,609,0
20231211,182500,88345063,609,609,609,609,0
20231211,182400,88345063,609,609,609,609,0
20231211,182300,88345063,609,609,609,609,0
20231211,182200,88345063,609,609,609,609,0
20231211,182100,88345063,609,609,609,609,0
20231211,182000,88345063,609,609,609,609,0
20231211,181900,88345063,609,609,609,609,0
20231211,181800,88345063,609,609,609,609,0
20231211,181700,88345063,609,609,609,609,0
20231211,181600,88345063,609,609,609,609,0
20231211,181500,88345063,609,609,609,609,0
20231211,181400,88345063,609,609,609,609,0
20231211,181300,88345063,609,609,609,609,0
20231211,181200,88345063,609,609,609,609,0
20231211,181100,88345063,609,609,609,609,0
20231211,181000,88345063,609,609,609,609,0
20231211,180900,88345063,609,609,609,609,0
20231211,180800,88345063,609,609,609,609,0
20231211,180700,88345063,609,609,609,609,228
20231211,180600,88345063,609,609,609,609,0
20231211,180500,88345063,609,609,609,609,0
20231211,180400,88345063,609,609,609,609,0
20231211,180300,88345063,609,609,609,609,0
20231211,180200,88345063,609,609,609,609,0
20231211,180100,88345063,609,609,609,609,0
20231211,180000,88345063,609,609,609,609,0
20231211,175900,88345063,609,609,609,609,0
20231211,175800,88345063,609,609,609,609,0
20231211,175700,88345063,609,609,609,609,0
20231211,175600,88345063,609,609,609,609,0
20231211,175500,88345063,609,609,609,609,0
20231211,175400,88345063,609,609,609,609,0
20231211,175300,88345063,609,609,609,609,0
20231211,175200,88345063,609,609,609,609,0
20231211,175100,88345063,609,609,609,609,0
20231211,175000,88345063,609,609,609,609,0
20231211,174900,88345063,609,609,609,609,0
20231211,174800,88345063,609,609,609,609,0
20231211,174700,88345063,609,609,609,609,0
20231211,174600,88345063,609,609,609,609,0
20231211,174500,88345063,609,609,609,609,0
20231211,174400,88345063,609,609,609,609,0
20231211,174300,88345063,609,609,609,609,0
20231211,174200,88345063,609,609,609,609,0
20231211,174100,88345063,609,609,609,609,0
20231211,174000,88345063,609,609,609,609,0
20231211,173900,88345063,609,609,609,609,0
20231211,173800,88345063,609,609,609,609,0
20231211,173700,88345063,609,609,609,609,228
20231211,173600,88345063,609,609,609,609,0
20231211,173500,88345063,609,609,609,609,0
20231211,173400,88345063,609,609,609,609,0
20231211,173300,88345063,609,609,609,609,0
20231211,173200,88345063,609,609,609,609,0
20231211,173100,88345063,609,609,609,609,0
20231211,173000,88345063,609,609,609,609,0
20231211,172900,88345063,609,609,609,609,0
20231211,172800,88345063,609,609,609,609,0
20231211,172700,88345063,609,609,609,609,0
20231211,172600,88345063,609,609,609,609,0
20231211,172500,88345063,609,609,609,609,0
20231211,172400,88345063,609,609,609,609,0
20231211,172300,88345063,609,609,609,609,0
20231211,172200,88345063,609,609,609,609,0
20231211,172100,88345063,609,609,609,609,0
20231211,172000,88345063,609,609,609,609,0
20231211,171900,88345063,609,609,609,609,0
20231211,171800,88345063,609,609,609,609,0
20231211,171700,88345063,609,609,609,609,0
20231211,171600,88345063,609,609,609,609,0
20231211,171500,88345063,609,609,609,609,0
20231211,171400,88345063,609,609,609,609,0
20231211,171300,88345063,609,609,609,609,0
20231211,171200,88345063,609,609,609,609,0
20231211,171100,88345063,609,609,609,609,0
20231211,171000,88345063,609,609,609,609,0
20231211,170900,88345063,609,609,609,609,0
20231211,170800,88345063,609,609,609,609,0
20231211,170700,88345063,609,609,609,609,228
20231211,170600,88345063,609,609,609,609,0
20231211,170500,88345063,609,609,609,609,0
20231211,170400,88345063,609,609,609,609,0
20231211,170300,88345063,609,609,609,609,0
20231211,170200,88345063,609,609,609,609,0
20231211,170100,88345063,609,609,609,609,0
20231211,170000,88345063,609,609,609,609,0
20231211,165900,88345063,609,609,609,609,0
20231211,165800,88345063,609,609,609,609,0
20231211,165700,88345063,609,609,609,609,0
20231211,165600,88345063,609,609,609,609,0
20231211,165500,88345063,609,609,609,609,0
20231211,165400,88345063,609,609,609,609,0
20231211,165300,88345063,609,609,609,609,0
20231211,165200,88345063,609,609,609,609,0
20231211,165100,88345063,609,609,609,609,0
20231211,165000,88345063,609,609,609,609,0
20231211,164900,88345063,609,609,609,609,0
20231211,164800,88345063,609,609,609,609,0
20231211,164700,88345063,609,609,609,609,0
20231211,164600,88345063,609,609,609,609,0
20231211,164500,88345063,609,609,609,609,0
20231211,164400,88345063,609,609,609,609,0
20231211,164300,88345063,609,609,609,609,0
20231211,164200,88345063,609,609,609,609,0
20231211,164100,88345063,609,609,609,609,0
20231211,164000,88345063,609,609,609,609,0
20231211,163900,88345063,609,609,609,609,0
20231211,163800,88345063,609,609,609,609,0
20231211,163700,88345063,609,609,609,609,228
20231211,163600,88345063,609,609,609,609,0
20231211,163500,88345063,609,609,609,609,0
20231211,163400,88345063,609,609,609,609,0
20231211,163300,88345063,609,609,609,609,0
20231211,163200,88345063,609,609,609,609,0
20231211,163100,88345063,609,609,609,609,0
20231211,163000,88345063,609,609,609,609,0
20231211,162900,88345063,609,609,609,609,0
20231211,162800,88345063,609,609,609,609,0
20231211,162700,88345063,609,609,609,609,0
20231211,162600,88345063,609,609,609,609,0
20231211,162500,88345063,609,609,609,609,0
20231211,162400,88345063,609,609,609,609,0
20231211,162300,88345063,609,609,609,609,0
20231211,162200,88345063,609,609,609,609,0
20231211,162100,88345063,609,609,609,609,0
20231211,162000,88345063,609,609,609,609,0
20231211,161900,88345063,609,609,609,609,0
20231211,161800,88345063,609,609,609,609,0
20231211,161700,88345063,609,609,609,609,0
20231211,161600,88345063,609,609,609,609,0
20231211,161500,88345063,609,609,609,609,0
20231211,161400,88345063,609,609,609,609,0
20231211,161300,88345063,609,609,609,609,0
20231211,161200,88345063,609,609,609,609,0
20231211,161100,88345063,609,609,609,609,0
20231211,161000,88345063,609,609,609,609,0
20231211,160900,88345063,609,609,609,609,0
20231211,160800,88345063,609,609,609,609,0
20231211,160700,88345063,609,609,609,609,228
20231211,160600,88345063,609,609,609,609,0
20231211,160500,88345063,609,609,609,609,0
20231211,160400,88345063,609,609,609,609,0
20231211,160300,88345063,609,609,609,609,0
20231211,160200,88345063,609,609,609,609,0
20231211,160100,88345063,609,609,609,609,0
20231211,160000,88345063,609,609,609,609,0
20231211,155900,88345063,609,609,609,609,0
20231211,155800,88345063,609,609,609,609,0
20231211,155700,88345063,609,609,609,609,0
20231211,155600,88345063,609,609,609,609,0
20231211,155500,88345063,609,609,609,609,0
20231211,155400,88345063,609,609,609,609,0
20231211,155300,88345063,609,609,609,609,0
20231211,155200,88345063,609,609,609,609,0
20231211,155100,88345063,609,609,609,609,0
20231211,155000,88345063,609,609,609,609,0
20231211,154900,88345063,609,609,609,609,0
20231211,154800,88345063,609,609,609,609,0
20231211,154700,88345063,609,609,609,609,0
20231211,154600,88345063,609,609,609,609,0
20231211,154500,88345063,609,609,609,609,0
20231211,154400,88345063,609,609,609,609,0
20231211,154300,88345063,609,609,609,609,0
20231211,154200,88345063,609,609,609,609,0
20231211,154100,88345063,609,609,609,609,0
20231211,154000,88345063,609,609,609,609,0
20231211,153900,88345063,609,609,609,609,0
20231211,153800,88345063,609,609,609,609,0
20231211,153700,88345063,609,609,609,609,228
20231211,153600,88345063,609,609,609,609,0
20231211,153500,88345063,609,609,609,609,0
20231211,153400,88345063,609,609,609,609,0
20231211,153300,88345063,609,609,609,609,0
20231211,153200,88345063,609,609,609,609,0
20231211,153100,88345063,609,609,609,609,0
20231211,153000,88345063,609,609,609,609,228
20231211,152900,88206211,609,609,609,609,0
20231211,152800,88206211,609,609,609,609,0
20231211,152700,88206211,609,609,609,609,0
20231211,152600,88206211,609,609,609,609,0
20231211,152500,88206211,609,609,609,609,0
20231211,152400,88206211,609,609,609,609,0
20231211,152300,88206211,609,609,609,609,0
20231211,152200,88206211,609,609,609,609,0
20231211,152100,88206211,609,609,609,609,0
20231211,152000,88206211,609,609,609,609,0
20231211,151900,88206211,609,609,609,608,305
20231211,151800,88020759,609,608,609,608,112
20231211,151700,87952642,608,608,608,608,0
20231211,151600,87952642,608,608,608,608,0
20231211,151500,87952642,608,608,608,608,1
20231211,151400,87952034,606,606,606,606,0
20231211,151300,87952034,606,606,606,606,0
20231211,151200,87952034,606,606,606,606,0
20231211,151100,87952034,606,606,606,606,0
20231211,151000,87952034,606,606,606,606,1
20231211,150900,87951428,608,608,608,608,0
20231211,150800,87951428,608,608,608,608,0
20231211,150700,87951428,608,608,608,608,0
20231211,150600,87951428,608,607,608,607,20
20231211,150500,87939270,607,607,607,607,0
20231211,150400,87939270,607,607,607,607,0
20231211,150300,87939270,607,607,607,607,0
20231211,150200,87939270,607,607,607,607,0
20231211,150100,87939270,607,607,607,607,0
20231211,150000,87939270,607,607,607,607,0
20231211,145900,87939270,607,606,607,606,2301
20231211,145800,86543433,606,606,606,606,0
20231211,145700,86543433,606,606,606,606,0
20231211,145600,86543433,606,606,606,606,22
20231211,145500,86530101,606,606,606,606,0
20231211,145400,86530101,606,606,606,606,0
20231211,145300,86530101,606,606,606,606,0
20231211,145200,86530101,606,606,606,606,0
20231211,145100,86530101,606,606,606,606,0
20231211,145000,86530101,606,606,606,606,0
20231211,144900,86530101,606,606,606,606,0
20231211,144800,86530101,606,605,606,603,3197
20231211,144700,84600154,606,607,607,606,46
20231211,144600,84572256,607,607,607,607,0
20231211,144500,84572256,607,607,607,607,10
20231211,144400,84566186,609,609,609,609,0
20231211,144300,84566186,609,609,609,607,3341
20231211,144200,82531568,609,609,609,609,22
20231211,144100,82518170,609,609,609,609,0
20231211,144000,82518170,609,609,609,609,646
20231211,143900,82124756,609,609,609,609,100
20231211,143800,82063856,609,609,609,609,0
20231211,143700,82063856,609,609,609,609,0
20231211,143600,82063856,609,609,609,609,0
20231211,143500,82063856,609,609,609,609,0
20231211,143400,82063856,609,605,615,605,40003
20231211,143300,57606849,605,604,605,604,10
20231211,143200,57600808,603,603,603,603,0
20231211,143100,57600808,603,603,603,603,0
20231211,143000,57600808,603,603,603,603,1
20231211,142900,57600205,604,604,604,604,0
20231211,142800,57600205,604,604,604,604,0
20231211,142700,57600205,604,604,604,604,0
20231211,142600,57600205,604,604,604,604,0
20231211,142500,57600205,604,604,604,604,0
20231211,142400,57600205,604,604,604,604,0
20231211,142300,57600205,604,604,604,604,0
20231211,142200,57600205,604,604,604,604,0
20231211,142100,57600205,604,604,604,604,0
20231211,142000,57600205,604,604,604,604,0
20231211,141900,57600205,604,604,604,604,0
20231211,141800,57600205,604,604,604,604,4
20231211,141700,57597789,604,604,604,604,0
20231211,141600,57597789,604,604,604,604,95
20231211,141500,57540409,603,603,603,603,142
20231211,141400,57454783,604,604,604,604,0
20231211,141300,57454783,604,604,604,604,0
20231211,141200,57454783,604,604,604,604,5
20231211,141100,57451763,603,604,604,603,3476
20231211,141000,55355335,604,603,604,603,6020
20231211,140900,51719275,603,603,603,603,0
20231211,140800,51719275,603,603,603,603,685
20231211,140700,51306220,604,604,604,604,0
20231211,140600,51306220,604,604,604,604,0
20231211,140500,51306220,604,604,604,604,1
20231211,140400,51305616,604,604,604,604,0
20231211,140300,51305616,604,604,604,604,600
20231211,140200,50943216,604,604,604,604,0
20231211,140100,50943216,604,604,604,604,0
20231211,140000,50943216,604,604,604,604,5
20231211,135900,50940196,603,603,603,603,0
20231211,135800,50940196,603,603,603,603,2994
20231211,135700,49134814,604,604,604,604,203
20231211,135600,49012202,604,604,604,604,0
20231211,135500,49012202,604,604,604,604,0
20231211,135400,49012202,604,604,604,604,9
20231211,135300,49006766,604,604,604,604,10
20231211,135200,49000726,604,604,604,604,0
20231211,135100,49000726,604,606,606,604,1071
20231211,135000,48353772,605,605,605,605,7
20231211,134900,48349537,605,605,605,605,0
20231211,134800,48349537,605,605,605,605,10
20231211,134700,48343487,605,606,606,605,76
20231211,134600,48297441,605,605,605,605,0
20231211,134500,48297441,605,605,605,605,20
20231211,134400,48285341,605,605,605,605,10
20231211,134300,48279291,605,605,605,605,10
20231211,134200,48273241,605,605,605,605,426
20231211,134100,48015511,605,605,605,605,500
20231211,134000,47713011,606,606,606,606,0
20231211,133900,47713011,606,606,606,606,0
20231211,133800,47713011,606,606,606,606,0
20231211,133700,47713011,606,606,606,606,0
20231211,133600,47713011,606,606,606,606,0
20231211,133500,47713011,606,606,606,606,0
20231211,133400,47713011,606,606,606,606,3
20231211,133300,47711193,606,606,606,606,50
20231211,133200,47680893,606,606,606,606,0
20231211,133100,47680893,606,606,606,606,23
20231211,133000,47666955,607,607,607,607,0
20231211,132900,47666955,607,607,607,607,0
20231211,132800,47666955,607,607,607,607,80
20231211,132700,47618395,607,607,607,607,0
20231211,132600,47618395,607,604,607,604,5000
20231211,132500,44587407,604,604,604,604,0
20231211,132400,44587407,604,604,604,604,0
20231211,132300,44587407,604,604,604,604,0
20231211,132200,44587407,604,604,604,604,0
20231211,132100,44587407,604,604,604,604,22
20231211,132000,44574119,604,604,604,604,22
20231211,131900,44560831,604,604,604,604,29
20231211,131800,44543315,603,603,603,603,10
20231211,131700,44537285,604,604,604,604,0
20231211,131600,44537285,604,604,604,604,0
20231211,131500,44537285,604,604,604,604,0
20231211,131400,44537285,604,604,604,604,0
20231211,131300,44537285,604,604,604,604,0
20231211,131200,44537285,604,604,604,604,0
20231211,131100,44537285,604,604,604,604,23
20231211,131000,44523393,603,603,603,603,0
20231211,130900,44523393,603,603,603,603,0
20231211,130800,44523393,603,603,603,603,2
20231211,130700,44522187,604,604,604,604,0
20231211,130600,44522187,604,604,604,604,23
20231211,130500,44508295,604,604,604,604,0
20231211,130400,44508295,604,604,604,604,0
20231211,130300,44508295,604,604,604,604,22
20231211,130200,44495007,604,604,604,604,0
20231211,130100,44495007,604,604,604,604,23
20231211,130000,44481115,604,604,604,604,111
20231211,125900,44414071,605,605,605,605,0
20231211,125800,44414071,605,605,605,605,330
20231211,125700,44214421,605,605,605,605,22
20231211,125600,44201111,604,604,604,604,40
20231211,125500,44176951,605,605,605,605,22
20231211,125400,44163641,605,605,605,605,1869
20231211,125300,43032896,605,605,605,605,0
20231211,125200,43032896,605,605,605,605,0
20231211,125100,43032896,605,605,605,605,1
20231211,125000,43032291,604,604,604,604,0
20231211,124900,43032291,604,604,604,604,57
20231211,124800,42997863,604,604,604,604,0
20231211,124700,42997863,604,604,604,604,0
20231211,124600,42997863,604,604,604,604,22
20231211,124500,42984575,605,605,605,605,2
20231211,124400,42983365,602,602,602,602,0
20231211,124300,42983365,602,602,602,602,0
20231211,124200,42983365,602,602,602,602,0
20231211,124100,42983365,602,602,602,602,0
20231211,124000,42983365,602,605,605,602,2878
20231211,123900,41250803,605,605,605,605,210
20231211,123800,41123753,603,603,603,603,0
20231211,123700,41123753,603,603,603,603,438
20231211,123600,40859639,602,602,602,602,0
20231211,123500,40859639,602,602,602,602,0
20231211,123400,40859639,602,602,602,602,5
20231211,123300,40856629,603,603,603,603,0
20231211,123200,40856629,603,603,603,603,144
20231211,123100,40769797,603,603,603,603,0
20231211,123000,40769797,603,603,603,603,18
20231211,122900,40758943,603,603,603,603,0
20231211,122800,40758943,603,603,603,603,0
20231211,122700,40758943,603,603,603,603,0
20231211,122600,40758943,603,603,603,603,5
20231211,122500,40755928,604,604,604,604,205
20231211,122400,40632108,604,604,604,604,216
20231211,122300,40501644,604,604,604,604,0
20231211,122200,40501644,604,604,604,604,0
20231211,122100,40501644,604,604,604,604,22
20231211,122000,40488356,604,604,604,604,10
20231211,121900,40482316,604,604,604,604,0
20231211,121800,40482316,604,604,604,604,0
20231211,121700,40482316,604,604,604,604,0
20231211,121600,40482316,604,604,604,604,0
20231211,121500,40482316,604,604,604,604,51
20231211,121400,40451512,603,603,603,603,0
20231211,121300,40451512,603,603,603,603,20
20231211,121200,40439452,603,603,603,603,0
20231211,121100,40439452,603,603,603,603,203
20231211,121000,40317043,604,604,604,604,0
20231211,120900,40317043,604,604,604,604,23
20231211,120800,40303151,604,604,604,604,1000
20231211,120700,39699151,604,604,604,604,0
20231211,120600,39699151,604,604,604,604,0
20231211,120500,39699151,604,604,604,604,45
20231211,120400,39671971,603,603,603,603,10
20231211,120300,39665941,604,604,604,604,0
20231211,120200,39665941,604,604,604,604,0
20231211,120100,39665941,604,604,604,604,0
20231211,120000,39665941,604,604,604,604,0
20231211,115900,39665941,604,604,604,604,0
20231211,115800,39665941,604,604,604,604,5
20231211,115700,39662921,603,603,603,603,0
20231211,115600,39662921,603,603,603,603,0
20231211,115500,39662921,603,603,603,603,0
20231211,115400,39662921,603,603,603,603,0
20231211,115300,39662921,603,603,603,603,0
20231211,115200,39662921,603,603,603,603,0
20231211,115100,39662921,603,603,603,603,200
20231211,115000,39542321,603,603,603,603,0
20231211,114900,39542321,603,603,603,603,0
20231211,114800,39542321,603,603,603,603,0
20231211,114700,39542321,603,603,603,603,0
20231211,114600,39542321,603,603,603,603,0
20231211,114500,39542321,603,603,603,603,100
20231211,114400,39482021,603,603,603,603,0
20231211,114300,39482021,603,603,603,603,22
20231211,114200,39468755,603,603,603,603,0
20231211,114100,39468755,603,603,603,603,0
20231211,114000,39468755,603,603,603,603,0
20231211,113900,39468755,603,603,603,603,5
20231211,113800,39465740,603,603,603,603,0
20231211,113700,39465740,603,603,603,603,0
20231211,113600,39465740,603,602,603,602,1203
20231211,113500,38741512,602,602,602,602,186
20231211,113400,38629540,602,602,602,602,204
20231211,113300,38506732,602,602,602,602,0
20231211,113200,38506732,602,602,602,602,11
20231211,113100,38500110,602,602,602,602,0
20231211,113000,38500110,602,602,602,602,385
20231211,112900,38268340,602,602,602,602,1229
20231211,112800,37528482,603,603,603,603,0
20231211,112700,37528482,603,603,603,603,0
20231211,112600,37528482,603,603,603,603,200
20231211,112500,37407882,603,603,603,603,0
20231211,112400,37407882,603,603,603,603,300
20231211,112300,37226982,603,603,603,603,300
20231211,112200,37046082,602,602,602,602,0
20231211,112100,37046082,602,602,602,602,0
20231211,112000,37046082,602,602,602,602,0
20231211,111900,37046082,602,602,602,602,0
20231211,111800,37046082,602,603,603,602,193
20231211,111700,36929827,603,603,603,603,0
20231211,111600,36929827,603,603,603,603,0
20231211,111500,36929827,603,603,603,603,0
20231211,111400,36929827,603,603,603,603,0
20231211,111300,36929827,603,603,603,603,0
20231211,111200,36929827,603,603,603,603,6
20231211,111100,36926209,602,602,602,602,1911
20231211,111000,35775787,602,602,602,602,0
20231211,110900,35775787,602,602,602,602,0
20231211,110800,35775787,602,602,602,602,3073
20231211,110700,33925841,603,603,603,603,0
20231211,110600,33925841,603,603,603,603,0
20231211,110500,33925841,603,603,603,603,0
20231211,110400,33925841,603,603,603,603,200
20231211,110300,33805241,603,603,603,603,100
20231211,110200,33744941,603,603,603,603,0
20231211,110100,33744941,603,603,603,603,23
20231211,110000,33731072,602,602,602,602,300
20231211,105900,33550472,602,603,603,602,3872
20231211,105800,31219498,603,603,603,603,0
20231211,105700,31219498,603,603,603,603,22
20231211,105600,31206232,603,603,603,603,0
20231211,105500,31206232,603,603,603,603,0
20231211,105400,31206232,603,603,603,603,0
20231211,105300,31206232,603,603,603,603,100
20231211,105200,31145932,603,603,603,603,83
20231211,105100,31095883,603,603,603,603,22
20231211,105000,31082617,602,603,603,602,3445
20231211,104900,29006899,603,603,603,603,0
20231211,104800,29006899,603,603,603,603,0
20231211,104700,29006899,603,604,604,603,2156
20231211,104600,27706809,603,603,603,603,16
20231211,104500,27697161,603,603,603,603,0
20231211,104400,27697161,603,603,603,603,0
20231211,104300,27697161,603,603,603,603,1000
20231211,104200,27094161,603,604,605,603,3023
20231211,104100,25269467,605,605,605,605,0
20231211,104000,25269467,605,605,605,605,0
20231211,103900,25269467,605,605,605,605,0
20231211,103800,25269467,605,605,605,605,10
20231211,103700,25263417,606,606,606,606,44
20231211,103600,25236753,606,606,606,603,636
20231211,103500,24852787,606,606,606,606,0
20231211,103400,24852787,606,606,606,606,0
20231211,103300,24852787,606,606,606,606,0
20231211,103200,24852787,606,606,606,606,0
20231211,103100,24852787,606,606,606,606,0
20231211,103000,24852787,606,606,606,606,0
20231211,102900,24852787,606,606,606,606,0
20231211,102800,24852787,606,606,606,606,0
20231211,102700,24852787,606,606,606,606,2
20231211,102600,24851575,606,605,606,605,222
20231211,102500,24717243,606,606,606,606,0
20231211,102400,24717243,606,606,606,606,2
20231211,102300,24716031,605,605,605,605,1
20231211,102200,24715426,604,604,604,604,1000
20231211,102100,24111426,603,607,607,603,96
20231211,102000,24053365,603,607,607,603,3250
20231211,101900,22091050,607,607,607,607,69
20231211,101800,22049167,606,606,606,606,11
20231211,101700,22042501,606,606,606,606,0
20231211,101600,22042501,606,606,606,606,0
20231211,101500,22042501,606,606,606,606,141
20231211,101400,21957055,607,607,607,607,0
20231211,101300,21957055,607,607,607,607,0
20231211,101200,21957055,607,607,607,607,0
20231211,101100,21957055,607,607,607,607,0
20231211,101000,21957055,607,607,607,607,0
20231211,100900,21957055,607,607,607,607,0
20231211,100800,21957055,607,607,607,607,0
20231211,100700,21957055,607,607,607,607,250
20231211,100600,21805305,607,606,607,606,405
20231211,100500,21559870,606,606,606,606,1000
20231211,100400,20953870,606,606,606,606,1000
20231211,100300,20347870,606,606,606,606,1300
20231211,100200,19560070,606,606,606,606,0
20231211,100100,19560070,606,606,606,606,4023
20231211,100000,17122132,606,606,606,606,0
20231211,095900,17122132,606,606,606,606,22
20231211,095800,17108800,607,607,607,607,0
20231211,095700,17108800,607,607,607,607,0
20231211,095600,17108800,607,607,607,607,0
20231211,095500,17108800,607,607,607,607,0
20231211,095400,17108800,607,607,607,607,0
20231211,095300,17108800,607,607,607,607,97
20231211,095200,17049921,607,606,607,605,17
20231211,095100,17039617,606,607,607,606,23
20231211,095000,17025657,606,606,606,606,0
20231211,094900,17025657,606,606,606,606,20
20231211,094800,17013537,605,605,605,605,0
20231211,094700,17013537,605,605,605,605,4
20231211,094600,17011117,605,605,605,605,2
20231211,094500,17009907,603,606,606,603,408
20231211,094400,16763802,605,605,605,605,0
20231211,094300,16763802,605,605,605,605,0
20231211,094200,16763802,605,605,605,605,0
20231211,094100,16763802,605,605,605,605,20
20231211,094000,16751702,605,607,607,605,75
20231211,093900,16706317,607,607,607,607,0
20231211,093800,16706317,607,607,607,607,81
20231211,093700,16657150,607,607,607,607,36
20231211,093600,16635298,607,608,608,606,20
20231211,093500,16623149,608,605,608,605,27
20231211,093400,16606748,605,605,605,605,11
20231211,093300,16600093,608,608,608,608,0
20231211,093200,16600093,608,606,608,606,7
20231211,093100,16595843,604,604,604,604,0
20231211,093000,16595843,604,604,604,604,30
20231211,092900,16577723,604,604,604,604,94
20231211,092800,16520947,604,604,604,604,0
20231211,092700,16520947,604,604,604,604,1180
20231211,092600,15808227,604,604,604,604,22
20231211,092500,15794939,604,605,605,604,1674
20231211,092400,14783694,604,605,605,604,8591
20231211,092300,9592724,604,604,604,604,0
20231211,092200,9592724,604,604,604,604,248
20231211,092100,9442932,604,604,604,604,22
20231211,092000,9429644,603,603,603,603,0
20231211,091900,9429644,603,603,603,603,600
20231211,091800,9067844,604,603,604,603,502
20231211,091700,8765136,603,603,603,603,188
20231211,091600,8651772,603,603,603,603,202
20231211,091500,8529966,604,604,604,604,10
20231211,091400,8523926,604,604,604,604,0
20231211,091300,8523926,604,603,604,603,227
20231211,091200,8386832,604,604,604,604,27
20231211,091100,8370524,604,604,604,604,0
20231211,091000,8370524,604,604,604,604,0
20231211,090900,8370524,604,604,604,604,52
20231211,090800,8339116,606,606,606,606,0
20231211,090700,8339116,606,606,606,606,0
20231211,090600,8339116,606,606,606,606,0
20231211,090500,8339116,606,607,607,606,21
20231211,090400,8326388,603,604,604,603,9000
20231211,090300,2899259,603,603,603,603,0
20231211,090200,2899259,603,603,603,603,3000
20231211,090100,1090259,603,603,603,603,166
20231211,090000,990161,603,612,612,603,1618