stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,185100,462460512,652,652,652,652,5859
20231206,185000,462460512,652,652,652,652,0
20231206,184900,462460512,652,652,652,652,0
20231206,184800,462460512,652,652,652,652,0
20231206,184700,462460512,652,652,652,652,0
20231206,184600,462460512,652,652,652,652,0
20231206,184500,462460512,652,652,652,652,0
20231206,184400,462460512,652,652,652,652,0
20231206,184300,462460512,652,652,652,652,0
20231206,184200,462460512,652,652,652,652,0
20231206,184100,462460512,652,652,652,652,0
20231206,184000,462460512,652,652,652,652,0
20231206,183900,462460512,652,652,652,652,0
20231206,183800,462460512,652,652,652,652,0
20231206,183700,462460512,652,652,652,652,0
20231206,183600,462460512,652,652,652,652,0
20231206,183500,462460512,652,652,652,652,0
20231206,183400,462460512,652,652,652,652,0
20231206,183300,462460512,652,652,652,652,0
20231206,183200,462460512,652,652,652,652,0
20231206,183100,462460512,652,652,652,652,0
20231206,183000,462460512,652,652,652,652,0
20231206,182900,462460512,652,652,652,652,0
20231206,182800,462460512,652,652,652,652,0
20231206,182700,462460512,652,652,652,652,0
20231206,182600,462460512,652,652,652,652,0
20231206,182500,462460512,652,652,652,652,0
20231206,182400,462460512,652,652,652,652,0
20231206,182300,462460512,652,652,652,652,0
20231206,182200,462460512,652,652,652,652,0
20231206,182100,462460512,652,652,652,652,5859
20231206,182000,462460512,652,652,652,652,0
20231206,181900,462460512,652,652,652,652,0
20231206,181800,462460512,652,652,652,652,0
20231206,181700,462460512,652,652,652,652,0
20231206,181600,462460512,652,652,652,652,0
20231206,181500,462460512,652,652,652,652,0
20231206,181400,462460512,652,652,652,652,0
20231206,181300,462460512,652,652,652,652,0
20231206,181200,462460512,652,652,652,652,0
20231206,181100,462460512,652,652,652,652,0
20231206,181000,462460512,652,652,652,652,0
20231206,180900,462460512,652,652,652,652,0
20231206,180800,462460512,652,652,652,652,0
20231206,180700,462460512,652,652,652,652,0
20231206,180600,462460512,652,652,652,652,0
20231206,180500,462460512,652,652,652,652,0
20231206,180400,462460512,652,652,652,652,0
20231206,180300,462460512,652,652,652,652,0
20231206,180200,462460512,652,652,652,652,0
20231206,180100,462460512,652,652,652,652,0
20231206,180000,462460512,652,652,652,652,0
20231206,175900,462460512,652,652,652,652,0
20231206,175800,462460512,652,652,652,652,0
20231206,175700,462460512,652,652,652,652,0
20231206,175600,462460512,652,652,652,652,0
20231206,175500,462460512,652,652,652,652,0
20231206,175400,462460512,652,652,652,652,0
20231206,175300,462460512,652,652,652,652,0
20231206,175200,462460512,652,652,652,652,0
20231206,175100,462460512,652,652,652,652,5859
20231206,175000,462460512,652,652,652,652,0
20231206,174900,462460512,652,652,652,652,0
20231206,174800,462460512,652,652,652,652,0
20231206,174700,462460512,652,652,652,652,0
20231206,174600,462460512,652,652,652,652,0
20231206,174500,462460512,652,652,652,652,0
20231206,174400,462460512,652,652,652,652,0
20231206,174300,462460512,652,652,652,652,0
20231206,174200,462460512,652,652,652,652,0
20231206,174100,462460512,652,652,652,652,0
20231206,174000,462460512,652,652,652,652,0
20231206,173900,462460512,652,652,652,652,0
20231206,173800,462460512,652,652,652,652,0
20231206,173700,462460512,652,652,652,652,0
20231206,173600,462460512,652,652,652,652,0
20231206,173500,462460512,652,652,652,652,0
20231206,173400,462460512,652,652,652,652,0
20231206,173300,462460512,652,652,652,652,0
20231206,173200,462460512,652,652,652,652,0
20231206,173100,462460512,652,652,652,652,0
20231206,173000,462460512,652,652,652,652,0
20231206,172900,462460512,652,652,652,652,0
20231206,172800,462460512,652,652,652,652,0
20231206,172700,462460512,652,652,652,652,0
20231206,172600,462460512,652,652,652,652,0
20231206,172500,462460512,652,652,652,652,0
20231206,172400,462460512,652,652,652,652,0
20231206,172300,462460512,652,652,652,652,0
20231206,172200,462460512,652,652,652,652,0
20231206,172100,462460512,652,652,652,652,5859
20231206,172000,462460512,652,652,652,652,0
20231206,171900,462460512,652,652,652,652,0
20231206,171800,462460512,652,652,652,652,0
20231206,171700,462460512,652,652,652,652,0
20231206,171600,462460512,652,652,652,652,0
20231206,171500,462460512,652,652,652,652,0
20231206,171400,462460512,652,652,652,652,0
20231206,171300,462460512,652,652,652,652,0
20231206,171200,462460512,652,652,652,652,0
20231206,171100,462460512,652,652,652,652,0
20231206,171000,462460512,652,652,652,652,0
20231206,170900,462460512,652,652,652,652,0
20231206,170800,462460512,652,652,652,652,0
20231206,170700,462460512,652,652,652,652,0
20231206,170600,462460512,652,652,652,652,0
20231206,170500,462460512,652,652,652,652,0
20231206,170400,462460512,652,652,652,652,0
20231206,170300,462460512,652,652,652,652,0
20231206,170200,462460512,652,652,652,652,0
20231206,170100,462460512,652,652,652,652,0
20231206,170000,462460512,652,652,652,652,0
20231206,165900,462460512,652,652,652,652,0
20231206,165800,462460512,652,652,652,652,0
20231206,165700,462460512,652,652,652,652,0
20231206,165600,462460512,652,652,652,652,0
20231206,165500,462460512,652,652,652,652,0
20231206,165400,462460512,652,652,652,652,0
20231206,165300,462460512,652,652,652,652,0
20231206,165200,462460512,652,652,652,652,0
20231206,165100,462460512,652,652,652,652,5859
20231206,165000,462460512,652,652,652,652,0
20231206,164900,462460512,652,652,652,652,0
20231206,164800,462460512,652,652,652,652,0
20231206,164700,462460512,652,652,652,652,0
20231206,164600,462460512,652,652,652,652,0
20231206,164500,462460512,652,652,652,652,0
20231206,164400,462460512,652,652,652,652,0
20231206,164300,462460512,652,652,652,652,0
20231206,164200,462460512,652,652,652,652,0
20231206,164100,462460512,652,652,652,652,0
20231206,164000,462460512,652,652,652,652,0
20231206,163900,462460512,652,652,652,652,0
20231206,163800,462460512,652,652,652,652,0
20231206,163700,462460512,652,652,652,652,0
20231206,163600,462460512,652,652,652,652,0
20231206,163500,462460512,652,652,652,652,0
20231206,163400,462460512,652,652,652,652,0
20231206,163300,462460512,652,652,652,652,0
20231206,163200,462460512,652,652,652,652,0
20231206,163100,462460512,652,652,652,652,0
20231206,163000,462460512,652,652,652,652,0
20231206,162900,462460512,652,652,652,652,0
20231206,162800,462460512,652,652,652,652,0
20231206,162700,462460512,652,652,652,652,0
20231206,162600,462460512,652,652,652,652,0
20231206,162500,462460512,652,652,652,652,0
20231206,162400,462460512,652,652,652,652,0
20231206,162300,462460512,652,652,652,652,0
20231206,162200,462460512,652,652,652,652,0
20231206,162100,462460512,652,652,652,652,5859
20231206,162000,462460512,652,652,652,652,0
20231206,161900,462460512,652,652,652,652,0
20231206,161800,462460512,652,652,652,652,0
20231206,161700,462460512,652,652,652,652,0
20231206,161600,462460512,652,652,652,652,0
20231206,161500,462460512,652,652,652,652,0
20231206,161400,462460512,652,652,652,652,0
20231206,161300,462460512,652,652,652,652,0
20231206,161200,462460512,652,652,652,652,0
20231206,161100,462460512,652,652,652,652,0
20231206,161000,462460512,652,652,652,652,0
20231206,160900,462460512,652,652,652,652,0
20231206,160800,462460512,652,652,652,652,0
20231206,160700,462460512,652,652,652,652,0
20231206,160600,462460512,652,652,652,652,0
20231206,160500,462460512,652,652,652,652,0
20231206,160400,462460512,652,652,652,652,0
20231206,160300,462460512,652,652,652,652,0
20231206,160200,462460512,652,652,652,652,0
20231206,160100,462460512,652,652,652,652,0
20231206,160000,462460512,652,652,652,652,0
20231206,155900,462460512,652,652,652,652,0
20231206,155800,462460512,652,652,652,652,0
20231206,155700,462460512,652,652,652,652,0
20231206,155600,462460512,652,652,652,652,0
20231206,155500,462460512,652,652,652,652,0
20231206,155400,462460512,652,652,652,652,0
20231206,155300,462460512,652,652,652,652,0
20231206,155200,462460512,652,652,652,652,0
20231206,155100,462460512,652,652,652,652,5859
20231206,155000,462460512,652,652,652,652,0
20231206,154900,462460512,652,652,652,652,0
20231206,154800,462460512,652,652,652,652,0
20231206,154700,462460512,652,652,652,652,0
20231206,154600,462460512,652,652,652,652,0
20231206,154500,462460512,652,652,652,652,0
20231206,154400,462460512,652,652,652,652,0
20231206,154300,462460512,652,652,652,652,0
20231206,154200,462460512,652,652,652,652,0
20231206,154100,462460512,652,652,652,652,0
20231206,154000,462460512,652,652,652,652,0
20231206,153900,462460512,652,652,652,652,0
20231206,153800,462460512,652,652,652,652,0
20231206,153700,462460512,652,652,652,652,0
20231206,153600,462460512,652,652,652,652,0
20231206,153500,462460512,652,652,652,652,0
20231206,153400,462460512,652,652,652,652,0
20231206,153300,462460512,652,652,652,652,0
20231206,153200,462460512,652,652,652,652,0
20231206,153100,462460512,652,652,652,652,0
20231206,153000,462460512,652,652,652,652,5859
20231206,152900,458640444,649,649,649,649,0
20231206,152800,458640444,649,649,649,649,0
20231206,152700,458640444,649,649,649,649,0
20231206,152600,458640444,649,649,649,649,0
20231206,152500,458640444,649,649,649,649,0
20231206,152400,458640444,649,649,649,649,0
20231206,152300,458640444,649,649,649,649,0
20231206,152200,458640444,649,649,649,649,0
20231206,152100,458640444,649,649,649,649,0
20231206,152000,458640444,649,649,649,649,0
20231206,151900,458640444,649,645,649,645,8492
20231206,151800,453146099,645,644,645,643,1008
20231206,151700,452496951,644,644,644,644,0
20231206,151600,452496951,644,643,644,643,802
20231206,151500,451981259,644,644,644,642,228
20231206,151400,451834826,644,644,644,644,4
20231206,151300,451832250,644,642,644,642,77
20231206,151200,451782664,644,644,644,644,9
20231206,151100,451776868,642,645,645,642,2010
20231206,151000,450486359,645,645,645,645,6
20231206,150900,450482489,645,645,645,645,21
20231206,150800,450468944,646,646,646,646,0
20231206,150700,450468944,646,646,646,646,145
20231206,150600,450375274,646,646,646,645,115
20231206,150500,450301019,646,646,646,646,20
20231206,150400,450288099,645,645,645,645,10
20231206,150300,450281649,646,646,646,646,10
20231206,150200,450275189,646,646,646,646,50
20231206,150100,450242889,646,645,646,645,4095
20231206,150000,447598210,645,645,645,645,10
20231206,145900,447591760,645,645,645,645,0
20231206,145800,447591760,645,645,645,645,0
20231206,145700,447591760,645,645,646,642,124
20231206,145600,447512073,646,643,646,643,1305
20231206,145500,446672946,643,643,643,643,10
20231206,145400,446666516,642,642,642,642,292
20231206,145300,446479052,642,642,642,642,1
20231206,145200,446478410,642,642,642,642,10
20231206,145100,446471990,642,642,642,642,0
20231206,145000,446471990,642,642,642,642,0
20231206,144900,446471990,642,642,642,642,0
20231206,144800,446471990,642,641,642,641,23
20231206,144700,446457237,642,642,644,642,61
20231206,144600,446418030,639,642,642,639,346
20231206,144500,446196568,640,641,642,640,15
20231206,144400,446186947,640,642,642,640,2860
20231206,144300,444351875,642,647,647,642,10001
20231206,144200,437923346,648,648,648,648,10
20231206,144100,437916866,648,648,648,648,3
20231206,144000,437914922,648,648,648,648,0
20231206,143900,437914922,648,648,648,648,154
20231206,143800,437815130,648,648,648,648,2
20231206,143700,437813834,648,648,648,648,83
20231206,143600,437760050,648,648,648,648,64
20231206,143500,437718578,648,648,648,648,11
20231206,143400,437711450,648,648,648,646,23
20231206,143300,437696576,648,647,648,647,4
20231206,143200,437693986,647,644,648,644,45
20231206,143100,437664925,642,642,642,642,5721
20231206,143000,433992043,641,643,643,641,6196
20231206,142900,430014123,642,643,643,642,11
20231206,142800,430007051,642,644,644,642,166
20231206,142700,429900312,645,644,645,643,6854
20231206,142600,425493178,645,643,645,643,804
20231206,142500,424976186,643,643,643,643,0
20231206,142400,424976186,643,643,643,643,0
20231206,142300,424976186,643,643,643,643,1
20231206,142200,424975543,642,642,643,642,5
20231206,142100,424972330,643,643,643,643,2
20231206,142000,424971044,645,645,645,645,0
20231206,141900,424971044,645,645,645,645,0
20231206,141800,424971044,645,645,645,645,10
20231206,141700,424964594,645,645,645,645,0
20231206,141600,424964594,645,643,645,642,6522
20231206,141500,420770916,642,643,643,642,5
20231206,141400,420767702,642,643,643,642,103
20231206,141300,420701574,643,643,643,643,5
20231206,141200,420698359,643,643,643,640,93
20231206,141100,420638705,643,643,643,643,1
20231206,141000,420638062,643,643,643,643,0
20231206,140900,420638062,643,643,643,643,0
20231206,140800,420638062,643,643,643,643,10
20231206,140700,420631632,645,645,645,645,0
20231206,140600,420631632,645,643,645,643,47
20231206,140500,420601358,640,640,640,640,0
20231206,140400,420601358,640,642,642,640,401
20231206,140300,420344636,642,642,642,642,0
20231206,140200,420344636,642,642,642,642,79
20231206,140100,420293918,642,642,642,642,0
20231206,140000,420293918,642,643,643,642,291
20231206,135900,420107086,645,644,645,644,21
20231206,135800,420093552,645,645,645,645,10
20231206,135700,420087102,645,645,645,645,22
20231206,135600,420072912,645,645,645,645,10
20231206,135500,420066462,644,644,644,644,100
20231206,135400,420002062,645,641,647,641,2646
20231206,135300,418297382,645,645,645,645,0
20231206,135200,418297382,645,645,645,645,2
20231206,135100,418296092,645,645,645,645,37
20231206,135000,418272227,645,642,645,642,102
20231206,134900,418206564,640,640,640,640,306
20231206,134800,418010724,642,642,642,642,3
20231206,134700,418008798,642,640,642,640,169
20231206,134600,417900618,642,643,643,640,107
20231206,134500,417831821,643,643,643,643,1
20231206,134400,417831178,644,644,644,644,0
20231206,134300,417831178,644,643,644,643,3
20231206,134200,417829248,639,640,640,639,498
20231206,134100,417510530,640,641,641,639,106
20231206,134000,417442676,644,644,644,644,0
20231206,133900,417442676,644,645,645,640,93
20231206,133800,417382729,645,645,645,645,20
20231206,133700,417369829,645,645,645,645,1900
20231206,133600,416144329,645,645,645,645,0
20231206,133500,416144329,645,647,647,644,2117
20231206,133400,414778928,647,644,648,644,354
20231206,133300,414549777,645,642,647,642,184
20231206,133200,414431195,643,640,643,640,30
20231206,133100,414411923,644,645,645,642,1449
20231206,133000,413481591,645,645,646,645,45
20231206,132900,413452551,639,646,646,639,109
20231206,132800,413382649,646,648,648,646,51
20231206,132700,413349681,649,649,649,649,37
20231206,132600,413325668,649,649,649,648,2680
20231206,132500,411586365,650,645,650,640,4913
20231206,132400,408399429,645,645,645,645,10
20231206,132300,408392979,646,645,646,645,306
20231206,132200,408195608,645,639,646,639,14445
20231206,132100,398935830,639,638,639,638,126
20231206,132000,398855441,638,638,638,638,1
20231206,131900,398854803,638,637,638,637,925
20231206,131800,398265517,637,636,637,636,60
20231206,131700,398227356,635,635,635,635,273
20231206,131600,398054001,635,635,635,633,421
20231206,131500,397787050,635,635,635,635,0
20231206,131400,397787050,635,635,635,635,11
20231206,131300,397780065,635,635,635,635,18
20231206,131200,397768635,635,635,635,635,0
20231206,131100,397768635,635,635,635,635,24
20231206,131000,397753395,635,637,637,635,2554
20231206,130900,396128156,638,639,639,638,29
20231206,130800,396109653,639,638,639,636,3038
20231206,130700,394177409,639,639,639,639,0
20231206,130600,394177409,639,639,639,639,10
20231206,130500,394171019,640,640,640,640,0
20231206,130400,394171019,640,639,640,639,303
20231206,130300,393977400,638,638,638,637,5
20231206,130200,393974211,637,639,640,637,5643
20231206,130100,390379449,640,640,640,640,0
20231206,130000,390379449,640,640,640,640,40
20231206,125900,390353849,640,638,640,638,33
20231206,125800,390332793,640,640,640,640,0
20231206,125700,390332793,640,640,640,640,0
20231206,125600,390332793,640,639,640,639,90
20231206,125500,390275281,639,640,640,638,2535
20231206,125400,388655405,640,640,640,640,103
20231206,125300,388589485,640,640,640,640,18
20231206,125200,388577965,640,638,640,638,1131
20231206,125100,387855803,638,638,638,638,2
20231206,125000,387854527,638,637,638,637,337
20231206,124900,387639855,637,636,637,636,65
20231206,124800,387598451,637,637,637,635,800
20231206,124700,387089042,637,638,638,637,956
20231206,124600,386480011,638,634,638,634,3854
20231206,124500,384029205,634,634,634,634,1
20231206,124400,384028571,633,633,633,633,995
20231206,124300,383398736,633,633,633,633,82
20231206,124200,383346830,633,633,633,633,0
20231206,124100,383346830,633,633,633,633,308
20231206,124000,383151866,633,632,633,631,71
20231206,123900,383107061,632,632,632,632,233
20231206,123800,382959805,632,632,632,632,0
20231206,123700,382959805,632,632,632,632,50
20231206,123600,382928205,632,632,632,632,0
20231206,123500,382928205,632,632,632,632,25
20231206,123400,382912405,632,632,632,632,2
20231206,123300,382911141,631,631,631,631,1
20231206,123200,382910510,630,630,630,630,0
20231206,123100,382910510,630,630,630,629,1362
20231206,123000,382052451,630,630,630,630,41
20231206,122900,382026621,631,632,632,631,139
20231206,122800,381938911,631,632,632,631,96
20231206,122700,381878325,633,631,633,631,220
20231206,122600,381739498,631,631,631,631,1002
20231206,122500,381107236,630,630,630,630,0
20231206,122400,381107236,630,632,632,630,315
20231206,122300,380908608,630,631,633,630,1088
20231206,122200,380223003,631,631,631,631,88
20231206,122100,380167475,631,631,631,631,103
20231206,122000,380102482,630,631,631,630,10
20231206,121900,380096173,632,631,632,631,3
20231206,121800,380094279,630,630,630,630,0
20231206,121700,380094279,630,632,632,630,1104
20231206,121600,379396890,633,632,633,632,123
20231206,121500,379319153,633,632,633,632,92
20231206,121400,379260976,632,630,632,630,449
20231206,121300,378978090,631,631,631,630,881
20231206,121200,378422257,631,631,631,631,1010
20231206,121100,377784947,630,629,634,629,97
20231206,121000,377723702,629,634,635,623,21556
20231206,120900,364211383,637,636,637,634,4406
20231206,120800,361417155,636,636,636,636,600
20231206,120700,361035555,636,636,636,636,0
20231206,120600,361035555,636,636,636,636,0
20231206,120500,361035555,636,636,636,636,2
20231206,120400,361034283,636,636,636,635,5
20231206,120300,361031104,636,636,636,636,2
20231206,120200,361029832,636,635,636,635,501
20231206,120100,360711615,635,634,635,634,110
20231206,120000,360641774,634,633,634,633,2387
20231206,115900,359130802,633,632,633,632,2688
20231206,115800,357431976,632,632,632,632,0
20231206,115700,357431976,632,632,632,632,10
20231206,115600,357425656,632,632,632,632,0
20231206,115500,357425656,632,632,632,632,0
20231206,115400,357425656,632,632,632,632,0
20231206,115300,357425656,632,630,632,630,1375
20231206,115200,356558914,630,631,631,630,32
20231206,115100,356538753,631,630,631,630,21
20231206,115000,356525512,625,632,634,625,10053
20231206,114900,350224914,634,633,634,626,12216
20231206,114800,342547774,633,632,633,632,307
20231206,114700,342353452,632,628,632,628,5373
20231206,114600,338971292,628,630,630,628,1022
20231206,114500,338329396,629,634,635,624,24748
20231206,114400,322827439,638,632,641,632,10228
20231206,114300,316310136,632,632,632,625,9019
20231206,114200,310666780,627,631,636,626,10047
20231206,114100,304362578,639,639,639,628,24600
20231206,114000,288766749,637,642,642,637,10504
20231206,113900,282058059,643,643,643,642,69
20231206,113800,282013694,643,643,643,643,11
20231206,113700,282006621,643,643,643,643,0
20231206,113600,282006621,643,643,643,643,0
20231206,113500,282006621,643,645,646,643,33
20231206,113400,281985367,646,645,646,645,20
20231206,113300,281972455,644,646,646,644,662
20231206,113200,281545470,648,648,648,648,11
20231206,113100,281538342,648,646,648,646,2
20231206,113000,281537048,648,647,648,647,335
20231206,112900,281319985,648,648,648,648,0
20231206,112800,281319985,648,647,648,647,83
20231206,112700,281266281,648,647,648,646,1534
20231206,112600,280272528,648,649,649,645,12228
20231206,112500,272376256,648,649,650,647,254
20231206,112400,272211568,650,647,650,647,399
20231206,112300,271952646,647,646,647,645,480
20231206,112200,271642989,647,647,647,646,4
20231206,112100,271640402,647,647,647,647,10
20231206,112000,271633932,647,649,649,647,2
20231206,111900,271632636,650,647,650,645,486
20231206,111800,271317274,647,646,647,645,482
20231206,111700,271006047,646,645,646,645,1267
20231206,111600,270188831,645,644,645,644,184
20231206,111500,270070334,644,643,644,643,8
20231206,111400,270065187,643,640,643,640,10589
20231206,111300,263275135,640,640,640,640,11
20231206,111200,263268095,641,641,641,641,350
20231206,111100,263043745,641,641,641,641,1
20231206,111000,263043104,640,640,640,640,1062
20231206,110900,262363424,641,641,641,641,133
20231206,110800,262278171,642,642,642,642,9
20231206,110700,262272393,642,642,642,642,0
20231206,110600,262272393,642,642,642,642,210
20231206,110500,262137573,642,641,642,641,139
20231206,110400,262048453,641,641,641,641,1000
20231206,110300,261407453,641,641,641,641,11
20231206,110200,261400402,641,641,641,641,10
20231206,110100,261393992,641,639,641,639,1019
20231206,110000,260742225,639,639,639,639,0
20231206,105900,260742225,639,639,639,639,375
20231206,105800,260502600,639,640,640,638,393
20231206,105700,260251471,639,641,641,639,2325
20231206,105600,258761868,641,639,641,639,845
20231206,105500,258221065,639,639,639,639,248
20231206,105400,258062593,638,639,639,638,3
20231206,105300,258060677,638,640,640,638,816
20231206,105200,257538515,640,642,642,640,452
20231206,105100,257248678,643,643,643,643,30
20231206,105000,257229388,643,643,643,643,10
20231206,104900,257222958,643,643,643,643,31
20231206,104800,257203025,643,643,643,643,10
20231206,104700,257196595,643,642,643,642,2
20231206,104600,257195310,643,642,643,642,44
20231206,104500,257167061,642,641,642,641,2
20231206,104400,257165778,642,640,642,640,803
20231206,104300,256651823,640,640,640,639,666
20231206,104200,256226193,639,640,640,639,1613
20231206,104100,255195448,640,640,640,640,323
20231206,104000,254988728,639,639,639,639,390
20231206,103900,254739518,639,639,640,636,342
20231206,103800,254521485,640,637,640,637,2000
20231206,103700,253243758,637,636,637,636,26
20231206,103600,253227197,637,637,637,637,0
20231206,103500,253227197,637,637,637,637,80
20231206,103400,253176237,637,637,637,637,57
20231206,103300,253139928,637,637,637,637,0
20231206,103200,253139928,637,637,637,635,608
20231206,103100,252753818,637,637,637,637,96
20231206,103000,252692666,637,637,637,637,1
20231206,102900,252692029,637,634,637,634,202
20231206,102800,252563958,635,635,635,635,53
20231206,102700,252530303,635,635,635,635,12
20231206,102600,252522683,634,636,636,634,150
20231206,102500,252427433,635,635,635,635,1
20231206,102400,252426798,636,636,636,636,10
20231206,102300,252420438,637,637,637,637,10
20231206,102200,252414068,637,636,637,636,121
20231206,102100,252337001,638,638,638,638,137
20231206,102000,252249595,638,638,638,638,102
20231206,101900,252184519,635,636,638,635,3047
20231206,101800,250243585,632,637,638,632,690
20231206,101700,249804490,637,632,637,632,188
20231206,101600,249684942,636,634,636,634,331
20231206,101500,249475065,634,633,634,630,347
20231206,101400,249255367,633,631,633,630,22
20231206,101300,249241446,633,630,633,630,1236
20231206,101200,248460403,631,630,631,630,472
20231206,101100,248162641,630,629,630,629,3126
20231206,101000,246193721,629,629,629,629,341
20231206,100900,245979232,626,626,629,626,12611
20231206,100800,238084446,626,627,627,625,3039
20231206,100700,236182333,627,629,629,627,148
20231206,100600,236089531,629,628,630,628,1275
20231206,100500,235287192,628,627,628,627,2415
20231206,100400,233771897,628,624,628,624,2828
20231206,100300,232003590,624,626,626,624,223
20231206,100200,231864266,626,626,626,626,25
20231206,100100,231848616,626,626,627,626,867
20231206,100000,231305873,626,625,627,625,809
20231206,095900,230800240,624,623,625,623,1025
20231206,095800,230161325,623,623,623,623,635
20231206,095700,229765720,623,622,623,621,3914
20231206,095600,227331448,621,621,621,620,1002
20231206,095500,226709704,621,619,621,619,944
20231206,095400,226124290,619,616,619,616,542
20231206,095300,225790415,616,620,620,615,2201
20231206,095200,224434998,620,622,622,615,37463
20231206,095100,201271893,624,621,624,621,1052
20231206,095000,200618347,622,622,625,621,1623
20231206,094900,199607944,625,619,625,618,4590
20231206,094800,196753588,620,621,621,618,389
20231206,094700,196512844,621,619,621,618,4343
20231206,094600,193824789,618,622,622,617,25010
20231206,094500,178304799,622,625,627,622,407
20231206,094400,178051035,627,629,629,624,266
20231206,094300,177884323,628,621,630,621,12966
20231206,094200,169769689,622,629,630,617,38260
20231206,094100,145962513,630,631,631,624,29604
20231206,094000,127442546,632,632,632,631,24
20231206,093900,127427395,631,631,632,631,955
20231206,093800,126824309,631,632,632,631,361
20231206,093700,126596159,631,633,633,631,1813
20231206,093600,125449708,633,632,633,631,940
20231206,093500,124855392,633,633,633,632,216
20231206,093400,124718665,633,633,634,627,5634
20231206,093300,121179016,634,634,634,626,6155
20231206,093200,117304526,635,634,635,634,930
20231206,093100,116714057,634,630,634,629,4028
20231206,093000,114180308,629,637,637,629,11158
20231206,092900,107148403,638,636,638,636,9
20231206,092800,107142673,637,636,638,632,4402
20231206,092700,104353799,639,632,645,630,17501
20231206,092600,93292241,632,635,639,631,15441
20231206,092500,83517866,635,634,638,634,12795
20231206,092400,75382268,635,635,635,634,7027
20231206,092300,70920214,636,639,639,636,6781
20231206,092200,66603667,639,641,641,639,2714
20231206,092100,64866028,641,643,643,641,621
20231206,092000,64467315,643,643,643,641,194
20231206,091900,64342577,643,642,643,642,30
20231206,091800,64323290,642,638,642,638,6128
20231206,091700,60407523,639,644,644,635,21576
20231206,091600,46596638,643,644,645,643,1789
20231206,091500,45444481,644,645,645,644,239
20231206,091400,45290528,646,647,647,646,2
20231206,091300,45289235,646,644,646,644,3
20231206,091200,45287300,647,646,647,643,705
20231206,091100,44831208,647,646,647,642,311
20231206,091000,44631216,647,644,648,640,5038
20231206,090900,41391814,645,645,648,641,12346
20231206,090800,33452607,645,646,647,645,239
20231206,090700,33298213,650,647,650,647,97
20231206,090600,33235222,644,644,644,644,7080
20231206,090500,28675702,644,647,648,644,18048
20231206,090400,17029436,650,654,654,644,5004
20231206,090300,13796117,654,654,654,654,166
20231206,090200,13687553,654,653,654,653,2117
20231206,090100,12303122,652,655,655,650,5900
20231206,090000,8467043,655,657,657,655,12895