stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,185000,522691824,713,713,713,713,6757
20231204,184900,522691824,713,713,713,713,0
20231204,184800,522691824,713,713,713,713,0
20231204,184700,522691824,713,713,713,713,0
20231204,184600,522691824,713,713,713,713,0
20231204,184500,522691824,713,713,713,713,0
20231204,184400,522691824,713,713,713,713,0
20231204,184300,522691824,713,713,713,713,0
20231204,184200,522691824,713,713,713,713,0
20231204,184100,522691824,713,713,713,713,0
20231204,184000,522691824,713,713,713,713,0
20231204,183900,522691824,713,713,713,713,0
20231204,183800,522691824,713,713,713,713,0
20231204,183700,522691824,713,713,713,713,0
20231204,183600,522691824,713,713,713,713,0
20231204,183500,522691824,713,713,713,713,0
20231204,183400,522691824,713,713,713,713,0
20231204,183300,522691824,713,713,713,713,0
20231204,183200,522691824,713,713,713,713,0
20231204,183100,522691824,713,713,713,713,0
20231204,183000,522691824,713,713,713,713,0
20231204,182900,522691824,713,713,713,713,0
20231204,182800,522691824,713,713,713,713,0
20231204,182700,522691824,713,713,713,713,0
20231204,182600,522691824,713,713,713,713,0
20231204,182500,522691824,713,713,713,713,0
20231204,182400,522691824,713,713,713,713,0
20231204,182300,522691824,713,713,713,713,0
20231204,182200,522691824,713,713,713,713,0
20231204,182100,522691824,713,713,713,713,0
20231204,182000,522691824,713,713,713,713,6757
20231204,181900,522691824,713,713,713,713,0
20231204,181800,522691824,713,713,713,713,0
20231204,181700,522691824,713,713,713,713,0
20231204,181600,522691824,713,713,713,713,0
20231204,181500,522691824,713,713,713,713,0
20231204,181400,522691824,713,713,713,713,0
20231204,181300,522691824,713,713,713,713,0
20231204,181200,522691824,713,713,713,713,0
20231204,181100,522691824,713,713,713,713,0
20231204,181000,522691824,713,713,713,713,0
20231204,180900,522691824,713,713,713,713,0
20231204,180800,522691824,713,713,713,713,0
20231204,180700,522691824,713,713,713,713,0
20231204,180600,522691824,713,713,713,713,0
20231204,180500,522691824,713,713,713,713,0
20231204,180400,522691824,713,713,713,713,0
20231204,180300,522691824,713,713,713,713,0
20231204,180200,522691824,713,713,713,713,0
20231204,180100,522691824,713,713,713,713,0
20231204,180000,522691824,713,713,713,713,0
20231204,175900,522691824,713,713,713,713,0
20231204,175800,522691824,713,713,713,713,0
20231204,175700,522691824,713,713,713,713,0
20231204,175600,522691824,713,713,713,713,0
20231204,175500,522691824,713,713,713,713,0
20231204,175400,522691824,713,713,713,713,0
20231204,175300,522691824,713,713,713,713,0
20231204,175200,522691824,713,713,713,713,0
20231204,175100,522691824,713,713,713,713,0
20231204,175000,522691824,713,713,713,713,6757
20231204,174900,522691824,713,713,713,713,0
20231204,174800,522691824,713,713,713,713,0
20231204,174700,522691824,713,713,713,713,0
20231204,174600,522691824,713,713,713,713,0
20231204,174500,522691824,713,713,713,713,0
20231204,174400,522691824,713,713,713,713,0
20231204,174300,522691824,713,713,713,713,0
20231204,174200,522691824,713,713,713,713,0
20231204,174100,522691824,713,713,713,713,0
20231204,174000,522691824,713,713,713,713,0
20231204,173900,522691824,713,713,713,713,0
20231204,173800,522691824,713,713,713,713,0
20231204,173700,522691824,713,713,713,713,0
20231204,173600,522691824,713,713,713,713,0
20231204,173500,522691824,713,713,713,713,0
20231204,173400,522691824,713,713,713,713,0
20231204,173300,522691824,713,713,713,713,0
20231204,173200,522691824,713,713,713,713,0
20231204,173100,522691824,713,713,713,713,0
20231204,173000,522691824,713,713,713,713,0
20231204,172900,522691824,713,713,713,713,0
20231204,172800,522691824,713,713,713,713,0
20231204,172700,522691824,713,713,713,713,0
20231204,172600,522691824,713,713,713,713,0
20231204,172500,522691824,713,713,713,713,0
20231204,172400,522691824,713,713,713,713,0
20231204,172300,522691824,713,713,713,713,0
20231204,172200,522691824,713,713,713,713,0
20231204,172100,522691824,713,713,713,713,0
20231204,172000,522691824,713,713,713,713,6757
20231204,171900,522691824,713,713,713,713,0
20231204,171800,522691824,713,713,713,713,0
20231204,171700,522691824,713,713,713,713,0
20231204,171600,522691824,713,713,713,713,0
20231204,171500,522691824,713,713,713,713,0
20231204,171400,522691824,713,713,713,713,0
20231204,171300,522691824,713,713,713,713,0
20231204,171200,522691824,713,713,713,713,0
20231204,171100,522691824,713,713,713,713,0
20231204,171000,522691824,713,713,713,713,0
20231204,170900,522691824,713,713,713,713,0
20231204,170800,522691824,713,713,713,713,0
20231204,170700,522691824,713,713,713,713,0
20231204,170600,522691824,713,713,713,713,0
20231204,170500,522691824,713,713,713,713,0
20231204,170400,522691824,713,713,713,713,0
20231204,170300,522691824,713,713,713,713,0
20231204,170200,522691824,713,713,713,713,0
20231204,170100,522691824,713,713,713,713,0
20231204,170000,522691824,713,713,713,713,0
20231204,165900,522691824,713,713,713,713,0
20231204,165800,522691824,713,713,713,713,0
20231204,165700,522691824,713,713,713,713,0
20231204,165600,522691824,713,713,713,713,0
20231204,165500,522691824,713,713,713,713,0
20231204,165400,522691824,713,713,713,713,0
20231204,165300,522691824,713,713,713,713,0
20231204,165200,522691824,713,713,713,713,0
20231204,165100,522691824,713,713,713,713,0
20231204,165000,522691824,713,713,713,713,6757
20231204,164900,522691824,713,713,713,713,0
20231204,164800,522691824,713,713,713,713,0
20231204,164700,522691824,713,713,713,713,0
20231204,164600,522691824,713,713,713,713,0
20231204,164500,522691824,713,713,713,713,0
20231204,164400,522691824,713,713,713,713,0
20231204,164300,522691824,713,713,713,713,0
20231204,164200,522691824,713,713,713,713,0
20231204,164100,522691824,713,713,713,713,0
20231204,164000,522691824,713,713,713,713,0
20231204,163900,522691824,713,713,713,713,0
20231204,163800,522691824,713,713,713,713,0
20231204,163700,522691824,713,713,713,713,0
20231204,163600,522691824,713,713,713,713,0
20231204,163500,522691824,713,713,713,713,0
20231204,163400,522691824,713,713,713,713,0
20231204,163300,522691824,713,713,713,713,0
20231204,163200,522691824,713,713,713,713,0
20231204,163100,522691824,713,713,713,713,0
20231204,163000,522691824,713,713,713,713,0
20231204,162900,522691824,713,713,713,713,0
20231204,162800,522691824,713,713,713,713,0
20231204,162700,522691824,713,713,713,713,0
20231204,162600,522691824,713,713,713,713,0
20231204,162500,522691824,713,713,713,713,0
20231204,162400,522691824,713,713,713,713,0
20231204,162300,522691824,713,713,713,713,0
20231204,162200,522691824,713,713,713,713,0
20231204,162100,522691824,713,713,713,713,0
20231204,162000,522691824,713,713,713,713,6757
20231204,161900,522691824,713,713,713,713,0
20231204,161800,522691824,713,713,713,713,0
20231204,161700,522691824,713,713,713,713,0
20231204,161600,522691824,713,713,713,713,0
20231204,161500,522691824,713,713,713,713,0
20231204,161400,522691824,713,713,713,713,0
20231204,161300,522691824,713,713,713,713,0
20231204,161200,522691824,713,713,713,713,0
20231204,161100,522691824,713,713,713,713,0
20231204,161000,522691824,713,713,713,713,0
20231204,160900,522691824,713,713,713,713,0
20231204,160800,522691824,713,713,713,713,0
20231204,160700,522691824,713,713,713,713,0
20231204,160600,522691824,713,713,713,713,0
20231204,160500,522691824,713,713,713,713,0
20231204,160400,522691824,713,713,713,713,0
20231204,160300,522691824,713,713,713,713,0
20231204,160200,522691824,713,713,713,713,0
20231204,160100,522691824,713,713,713,713,0
20231204,160000,522691824,713,713,713,713,0
20231204,155900,522691824,713,713,713,713,0
20231204,155800,522691824,713,713,713,713,0
20231204,155700,522691824,713,713,713,713,0
20231204,155600,522691824,713,713,713,713,0
20231204,155500,522691824,713,713,713,713,0
20231204,155400,522691824,713,713,713,713,0
20231204,155300,522691824,713,713,713,713,0
20231204,155200,522691824,713,713,713,713,0
20231204,155100,522691824,713,713,713,713,0
20231204,155000,522691824,713,713,713,713,6757
20231204,154900,522691824,713,713,713,713,0
20231204,154800,522691824,713,713,713,713,0
20231204,154700,522691824,713,713,713,713,0
20231204,154600,522691824,713,713,713,713,0
20231204,154500,522691824,713,713,713,713,0
20231204,154400,522691824,713,713,713,713,0
20231204,154300,522691824,713,713,713,713,0
20231204,154200,522691824,713,713,713,713,0
20231204,154100,522691824,713,713,713,713,0
20231204,154000,522691824,713,713,713,713,0
20231204,153900,522691824,713,713,713,713,0
20231204,153800,522691824,713,713,713,713,0
20231204,153700,522691824,713,713,713,713,0
20231204,153600,522691824,713,713,713,713,0
20231204,153500,522691824,713,713,713,713,0
20231204,153400,522691824,713,713,713,713,0
20231204,153300,522691824,713,713,713,713,0
20231204,153200,522691824,713,713,713,713,0
20231204,153100,522691824,713,713,713,713,0
20231204,153000,522691824,713,713,713,713,6757
20231204,152900,517874083,711,711,711,711,0
20231204,152800,517874083,711,711,711,711,0
20231204,152700,517874083,711,711,711,711,0
20231204,152600,517874083,711,711,711,711,0
20231204,152500,517874083,711,711,711,711,0
20231204,152400,517874083,711,711,711,711,0
20231204,152300,517874083,711,711,711,711,0
20231204,152200,517874083,711,711,711,711,0
20231204,152100,517874083,711,711,711,711,0
20231204,152000,517874083,711,711,711,711,0
20231204,151900,517874083,711,711,711,711,42
20231204,151800,517844221,711,711,711,711,61
20231204,151700,517800850,711,711,711,704,632
20231204,151600,517354951,711,711,711,711,22
20231204,151500,517339309,711,711,711,711,281
20231204,151400,517139518,711,711,711,711,600
20231204,151300,516712918,711,711,711,711,10000
20231204,151200,509602918,711,711,711,711,1990
20231204,151100,508188028,711,714,714,711,811
20231204,151000,507610075,714,713,714,713,68
20231204,150900,507561583,713,713,713,713,3000
20231204,150800,505422583,713,714,714,713,1031
20231204,150700,504687457,714,713,714,711,2923
20231204,150600,502602846,713,713,713,713,5
20231204,150500,502599281,713,714,714,711,163
20231204,150400,502483356,714,714,714,714,476
20231204,150300,502143492,714,712,714,711,3938
20231204,150200,499341620,714,713,715,712,1246
20231204,150100,498453180,715,713,715,713,178
20231204,150000,498326150,715,713,715,713,97
20231204,145900,498256969,714,714,714,711,21
20231204,145800,498241992,714,714,715,714,5835
20231204,145700,494075799,715,713,715,713,25641
20231204,145600,475778957,713,711,713,710,29285
20231204,145500,454925721,710,710,712,710,3916
20231204,145400,452145349,710,709,710,709,621
20231204,145300,451704440,709,709,712,709,10643
20231204,145200,444148323,709,706,709,706,16303
20231204,145100,432598906,706,706,706,706,1136
20231204,145000,431796890,706,705,706,704,23297
20231204,144900,415355404,699,699,699,699,0
20231204,144800,415355404,699,702,702,699,84
20231204,144700,415296529,702,702,705,702,115
20231204,144600,415215793,705,704,705,704,12
20231204,144500,415207341,705,704,705,704,151
20231204,144400,415101033,704,704,704,704,0
20231204,144300,415101033,704,705,705,704,205
20231204,144200,414956513,705,703,705,703,4001
20231204,144100,412139035,703,703,703,703,10
20231204,144000,412132005,703,703,703,703,0
20231204,143900,412132005,703,703,703,703,0
20231204,143800,412132005,703,703,703,703,1353
20231204,143700,411180846,702,701,702,701,5584
20231204,143600,407262309,700,700,700,700,216
20231204,143500,407111109,700,699,700,699,4006
20231204,143400,404307015,699,699,699,699,31
20231204,143300,404285346,699,699,699,699,32
20231204,143200,404262978,699,699,699,699,0
20231204,143100,404262978,699,699,699,699,254
20231204,143000,404085432,697,697,697,697,1337
20231204,142900,403153543,697,697,697,697,0
20231204,142800,403153543,697,699,699,697,3
20231204,142700,403151450,699,699,699,699,1
20231204,142600,403150751,699,699,699,699,0
20231204,142500,403150751,699,699,699,699,289
20231204,142400,402948740,699,699,699,699,0
20231204,142300,402948740,699,699,699,699,553
20231204,142200,402562193,699,699,699,699,127
20231204,142100,402473420,696,696,696,696,0
20231204,142000,402473420,696,696,696,696,3362
20231204,141900,400133468,696,696,696,696,0
20231204,141800,400133468,696,696,696,696,0
20231204,141700,400133468,696,696,696,696,0
20231204,141600,400133468,696,697,697,696,1401
20231204,141500,399158362,700,700,700,700,0
20231204,141400,399158362,700,699,700,699,500
20231204,141300,398808647,696,696,696,696,0
20231204,141200,398808647,696,696,696,696,2841
20231204,141100,396831311,695,695,695,695,0
20231204,141000,396831311,695,695,695,695,700
20231204,140900,396344811,695,696,696,695,89
20231204,140800,396282949,699,699,699,699,1
20231204,140700,396282250,695,697,697,695,9900
20231204,140600,389401296,697,701,701,694,29370
20231204,140500,368920266,702,702,702,702,3578
20231204,140400,366408510,701,701,701,701,0
20231204,140300,366408510,701,701,701,701,422
20231204,140200,366112688,701,701,701,701,626
20231204,140100,365673862,701,701,701,701,0
20231204,140000,365673862,701,701,701,701,0
20231204,135900,365673862,701,701,701,701,76
20231204,135800,365620586,701,701,701,701,2011
20231204,135700,364210875,701,701,701,701,1
20231204,135600,364210174,702,702,702,702,46
20231204,135500,364177882,701,701,701,701,0
20231204,135400,364177882,701,701,701,701,18
20231204,135300,364165264,702,702,702,702,300
20231204,135200,363954664,701,701,701,701,1
20231204,135100,363953963,702,702,702,702,0
20231204,135000,363953963,702,702,702,702,0
20231204,134900,363953963,702,702,702,702,3
20231204,134800,363951857,702,702,702,702,6
20231204,134700,363947645,700,700,700,700,0
20231204,134600,363947645,700,700,700,700,0
20231204,134500,363947645,700,700,700,700,0
20231204,134400,363947645,700,700,700,700,242
20231204,134300,363778245,700,700,700,700,0
20231204,134200,363778245,700,700,700,700,0
20231204,134100,363778245,700,700,700,700,0
20231204,134000,363778245,700,699,700,699,2544
20231204,133900,361997989,698,698,698,698,46
20231204,133800,361965881,697,698,698,697,308
20231204,133700,361751020,698,699,699,698,401
20231204,133600,361471121,698,699,699,698,386
20231204,133500,361201477,699,699,699,699,3
20231204,133400,361199380,699,699,699,699,100
20231204,133300,361129480,698,699,699,698,700
20231204,133200,360640482,701,701,701,701,51
20231204,133100,360604731,701,701,701,701,50
20231204,133000,360569681,697,697,697,697,2000
20231204,132900,359175681,698,698,698,698,134
20231204,132800,359082149,699,699,699,699,50
20231204,132700,359047199,699,700,700,699,9
20231204,132600,359040904,699,699,699,699,45
20231204,132500,359009449,696,696,696,696,0
20231204,132400,359009449,696,696,696,696,0
20231204,132300,359009449,696,696,696,696,1
20231204,132200,359008753,696,696,696,696,1000
20231204,132100,358312753,697,697,697,697,40
20231204,132000,358284873,697,697,697,697,0
20231204,131900,358284873,697,697,697,697,0
20231204,131800,358284873,697,700,700,697,4935
20231204,131700,354844676,699,699,699,699,0
20231204,131600,354844676,699,698,699,696,3015
20231204,131500,352745150,697,697,697,697,5000
20231204,131400,349260150,695,700,700,695,9200
20231204,131300,342845942,700,701,701,700,2484
20231204,131200,341107141,700,700,700,700,0
20231204,131100,341107141,700,700,700,700,0
20231204,131000,341107141,700,700,700,700,10
20231204,130900,341100141,700,700,700,700,0
20231204,130800,341100141,700,700,700,700,0
20231204,130700,341100141,700,701,701,700,930
20231204,130600,340448566,705,705,705,705,0
20231204,130500,340448566,705,706,707,705,1975
20231204,130400,339056162,698,704,704,698,13723
20231204,130300,329440849,706,706,706,706,1415
20231204,130200,328441859,706,706,706,706,0
20231204,130100,328441859,706,706,706,706,0
20231204,130000,328441859,706,703,706,703,1710
20231204,125900,327237596,702,702,702,702,0
20231204,125800,327237596,702,702,702,702,0
20231204,125700,327237596,702,702,702,702,0
20231204,125600,327237596,702,705,705,702,5
20231204,125500,327234080,705,705,705,705,28
20231204,125400,327214340,702,702,702,702,273
20231204,125300,327022694,706,706,706,706,1
20231204,125200,327021988,701,707,707,700,13078
20231204,125100,317843053,708,708,708,708,1
20231204,125000,317842345,707,707,707,707,0
20231204,124900,317842345,707,707,707,707,521
20231204,124800,317473998,708,708,708,708,15
20231204,124700,317463378,707,707,707,707,202
20231204,124600,317320564,707,707,707,707,0
20231204,124500,317320564,707,706,707,704,5501
20231204,124400,313440872,707,707,707,707,0
20231204,124300,313440872,707,707,707,707,127
20231204,124200,313351083,707,707,707,707,0
20231204,124100,313351083,707,707,707,707,30
20231204,124000,313329873,707,707,707,707,8000
20231204,123900,307673873,707,707,707,707,0
20231204,123800,307673873,707,707,707,707,30
20231204,123700,307652663,707,706,707,706,111
20231204,123600,307574286,707,707,707,707,99
20231204,123500,307504293,707,707,707,707,12
20231204,123400,307495809,707,707,707,707,400
20231204,123300,307213009,707,707,707,707,11
20231204,123200,307205232,708,708,708,708,1
20231204,123100,307204524,706,707,708,706,550
20231204,123000,306816164,708,708,708,708,0
20231204,122900,306816164,708,709,709,706,7
20231204,122800,306811210,709,709,709,709,1
20231204,122700,306810501,709,709,709,709,0
20231204,122600,306810501,709,709,709,709,0
20231204,122500,306810501,709,709,709,709,3
20231204,122400,306808374,705,705,705,705,0
20231204,122300,306808374,705,705,706,705,2769
20231204,122200,304856189,706,707,707,706,4715
20231204,122100,301526897,709,709,709,709,0
20231204,122000,301526897,709,709,709,709,500
20231204,121900,301172397,709,709,709,709,1500
20231204,121800,300108897,710,710,710,710,0
20231204,121700,300108897,710,711,711,710,2150
20231204,121600,298580347,711,705,711,705,2
20231204,121500,298578931,706,706,706,706,0
20231204,121400,298578931,706,706,706,706,0
20231204,121300,298578931,706,706,706,706,0
20231204,121200,298578931,706,706,706,706,0
20231204,121100,298578931,706,706,706,706,0
20231204,121000,298578931,706,706,706,706,1440
20231204,120900,297562291,710,710,710,710,0
20231204,120800,297562291,710,710,710,710,0
20231204,120700,297562291,710,710,710,710,0
20231204,120600,297562291,710,710,710,710,0
20231204,120500,297562291,710,710,710,710,1013
20231204,120400,296843061,710,707,710,706,2001
20231204,120300,295422406,710,710,710,710,3
20231204,120200,295420276,710,710,710,710,1
20231204,120100,295419566,710,710,710,710,1
20231204,120000,295418856,710,710,710,710,0
20231204,115900,295418856,710,710,710,710,0
20231204,115800,295418856,710,710,710,710,0
20231204,115700,295418856,710,710,710,710,5
20231204,115600,295415306,710,710,710,710,11
20231204,115500,295407496,706,706,706,706,11
20231204,115400,295399730,710,710,710,710,1408
20231204,115300,294400050,710,710,710,710,10
20231204,115200,294392950,710,710,710,710,300
20231204,115100,294179950,710,705,710,705,4946
20231204,115000,290690180,710,710,710,710,0
20231204,114900,290690180,710,710,710,710,0
20231204,114800,290690180,710,710,710,710,0
20231204,114700,290690180,710,710,710,710,0
20231204,114600,290690180,710,706,710,706,282
20231204,114500,290491044,705,707,707,705,5050
20231204,114400,286925615,710,710,710,710,79
20231204,114300,286869525,706,707,707,706,1500
20231204,114200,285810120,708,708,710,708,3847
20231204,114100,283085380,708,708,708,708,879
20231204,114000,282463048,708,708,708,708,88
20231204,113900,282400744,708,711,711,706,1304
20231204,113800,281479912,711,711,711,711,1050
20231204,113700,280733362,712,711,712,711,110
20231204,113600,280655142,711,711,712,711,9875
20231204,113500,273627964,710,709,710,709,3109
20231204,113400,271420577,709,709,709,709,437
20231204,113300,271110744,709,706,709,706,4751
20231204,113200,267744790,706,707,707,706,4250
20231204,113100,264744023,706,706,706,706,1172
20231204,113000,263916591,706,706,707,706,6129
20231204,112900,259589503,708,708,708,708,2036
20231204,112800,258148015,707,707,707,707,2000
20231204,112700,256734015,708,708,708,708,1
20231204,112600,256733307,708,708,708,708,74
20231204,112500,256680915,707,707,707,707,1
20231204,112400,256680208,707,707,707,707,1
20231204,112300,256679501,707,707,707,707,0
20231204,112200,256679501,707,707,707,707,0
20231204,112100,256679501,707,707,707,707,0
20231204,112000,256679501,707,707,707,707,600
20231204,111900,256255301,707,707,707,707,115
20231204,111800,256173996,707,707,707,707,700
20231204,111700,255679096,709,709,709,709,2
20231204,111600,255677678,709,709,709,709,0
20231204,111500,255677678,709,709,709,709,1410
20231204,111400,254677988,709,707,709,705,2057
20231204,111300,253226017,709,709,709,709,104
20231204,111200,253152281,709,707,709,707,752
20231204,111100,252619823,708,710,710,708,4
20231204,111000,252616985,710,710,710,710,0
20231204,110900,252616985,710,710,710,710,0
20231204,110800,252616985,710,708,710,708,1553
20231204,110700,251514357,710,710,710,710,100
20231204,110600,251443357,710,710,710,710,10
20231204,110500,251436257,710,710,710,710,0
20231204,110400,251436257,710,710,710,710,0
20231204,110300,251436257,710,710,710,710,4980
20231204,110200,247900457,712,710,712,710,220
20231204,110100,247743857,710,710,710,710,1258
20231204,110000,246850677,712,712,712,712,11177
20231204,105900,238892653,713,713,714,712,5716
20231204,105800,234817046,713,709,715,709,32801
20231204,105700,211528980,708,707,708,707,2594
20231204,105600,209692588,708,708,708,708,300
20231204,105500,209480188,708,708,708,708,0
20231204,105400,209480188,708,708,708,708,0
20231204,105300,209480188,708,707,708,707,2
20231204,105200,209478773,707,708,708,707,889
20231204,105100,208850069,709,709,709,709,2181
20231204,105000,207303740,709,708,709,708,2903
20231204,104900,205247968,708,708,708,708,35
20231204,104800,205223188,708,707,708,704,104
20231204,104700,205149921,708,706,708,706,79
20231204,104600,205094137,708,708,708,708,5001
20231204,104500,201553429,708,708,708,705,32
20231204,104400,201530839,708,705,708,705,3
20231204,104300,201528721,708,708,708,708,15
20231204,104200,201518101,709,709,709,709,3196
20231204,104100,199252137,709,705,709,705,6820
20231204,104000,194428165,704,704,704,704,99
20231204,103900,194358469,705,706,706,705,82
20231204,103800,194300578,706,705,706,705,2
20231204,103700,194299167,704,704,704,704,0
20231204,103600,194299167,704,704,704,704,0
20231204,103500,194299167,704,704,704,704,0
20231204,103400,194299167,704,704,704,703,1742
20231204,103300,193072899,704,704,704,704,2359
20231204,103200,191412163,702,701,702,701,5017
20231204,103100,187895211,701,703,703,700,2766
20231204,103000,185956321,703,703,703,703,0
20231204,102900,185956321,703,703,703,703,132
20231204,102800,185863525,703,702,703,702,2
20231204,102700,185862120,703,703,703,703,1
20231204,102600,185861417,700,700,700,700,0
20231204,102500,185861417,700,700,700,700,0
20231204,102400,185861417,700,700,701,700,4888
20231204,102300,182439622,700,702,702,700,4623
20231204,102200,179203116,703,703,703,703,0
20231204,102100,179203116,703,706,707,703,15525
20231204,102000,168247574,707,709,709,707,4785
20231204,101900,164863316,709,706,709,706,8677
20231204,101800,158725453,706,706,706,706,50
20231204,101700,158690153,707,707,707,707,0
20231204,101600,158690153,707,706,707,706,201
20231204,101500,158548146,706,706,707,706,1312
20231204,101400,157621873,706,706,706,706,62
20231204,101300,157578101,705,707,707,705,882
20231204,101200,156955058,707,703,707,703,18461
20231204,101100,143935833,701,700,701,700,2529
20231204,101000,142165461,700,698,700,698,3339
20231204,100900,139834819,698,699,699,698,32
20231204,100800,139812452,700,700,700,700,0
20231204,100700,139812452,700,700,700,700,2362
20231204,100600,138159052,701,701,701,701,711
20231204,100500,137660641,701,701,701,701,0
20231204,100400,137660641,701,701,701,701,106
20231204,100300,137586335,701,701,701,701,1096
20231204,100200,136818039,701,703,703,701,3604
20231204,100100,134284988,703,703,704,703,2269
20231204,100000,132688620,703,704,704,703,1195
20231204,095900,131847354,704,704,704,704,2694
20231204,095800,129950778,704,704,705,704,1260
20231204,095700,129063638,704,704,704,704,2000
20231204,095600,127655638,703,701,703,701,4591
20231204,095500,124432540,701,701,701,701,35
20231204,095400,124408005,701,700,701,700,4025
20231204,095300,121590501,698,698,698,698,0
20231204,095200,121590501,698,698,698,698,6
20231204,095100,121586313,698,699,699,698,38
20231204,095000,121559752,699,700,701,699,4451
20231204,094900,118444049,702,698,703,698,8300
20231204,094800,112625914,700,696,700,696,9265
20231204,094700,106151282,693,692,693,692,6870
20231204,094600,101393037,693,694,694,693,798
20231204,094500,100840020,695,695,695,695,13
20231204,094400,100830985,692,692,692,692,500
20231204,094300,100484985,693,693,693,693,1
20231204,094200,100484292,696,696,696,696,1500
20231204,094100,99440292,696,696,696,696,1
20231204,094000,99439596,692,696,696,692,101
20231204,093900,99369304,694,693,694,693,4138
20231204,093800,96498789,694,693,694,693,10
20231204,093700,96491850,693,694,694,693,44
20231204,093600,96461331,693,693,694,693,258
20231204,093500,96282341,696,694,696,694,716
20231204,093400,95784201,694,694,695,694,894
20231204,093300,95162895,694,694,694,694,10
20231204,093200,95155955,694,694,694,694,36
20231204,093100,95130971,694,691,694,691,3160
20231204,093000,92942336,691,691,691,691,13
20231204,092900,92933353,689,691,691,689,2713
20231204,092800,91058825,692,692,692,692,15
20231204,092700,91048445,692,693,693,692,258
20231204,092600,90869898,693,695,696,693,219
20231204,092500,90717631,695,696,696,695,760
20231204,092400,90188681,696,693,696,692,855
20231204,092300,89596897,697,693,697,693,24
20231204,092200,89580201,697,695,698,695,747
20231204,092100,89059950,696,692,696,691,515
20231204,092000,88703904,698,698,698,698,6
20231204,091900,88699716,698,698,698,698,100
20231204,091800,88629916,698,698,698,698,1
20231204,091700,88629218,690,696,696,688,7923
20231204,091600,83154723,694,695,695,694,992
20231204,091500,82465783,695,690,697,690,12870
20231204,091400,73541661,690,689,690,689,5002
20231204,091300,70095282,694,693,694,693,9011
20231204,091200,63841652,694,694,694,694,1
20231204,091100,63840958,689,691,691,689,1759
20231204,091000,62627298,693,693,693,693,1
20231204,090900,62626605,693,693,693,693,0
20231204,090800,62626605,693,693,694,689,7377
20231204,090700,57514231,694,700,700,690,4216
20231204,090600,54571563,702,694,702,693,418
20231204,090500,54278308,695,696,696,689,11706
20231204,090400,46149186,695,703,703,695,28067
20231204,090300,26488523,706,702,707,702,1160
20231204,090200,25669207,710,699,710,699,14695
20231204,090100,15306125,696,697,704,696,11049
20231204,090000,7598123,704,690,706,690,10918