stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185000,194014340,639,639,639,639,5535
20231207,184900,194014340,639,639,639,639,0
20231207,184800,194014340,639,639,639,639,0
20231207,184700,194014340,639,639,639,639,0
20231207,184600,194014340,639,639,639,639,0
20231207,184500,194014340,639,639,639,639,0
20231207,184400,194014340,639,639,639,639,0
20231207,184300,194014340,639,639,639,639,0
20231207,184200,194014340,639,639,639,639,0
20231207,184100,194014340,639,639,639,639,0
20231207,184000,194014340,639,639,639,639,0
20231207,183900,194014340,639,639,639,639,0
20231207,183800,194014340,639,639,639,639,0
20231207,183700,194014340,639,639,639,639,0
20231207,183600,194014340,639,639,639,639,0
20231207,183500,194014340,639,639,639,639,0
20231207,183400,194014340,639,639,639,639,0
20231207,183300,194014340,639,639,639,639,0
20231207,183200,194014340,639,639,639,639,0
20231207,183100,194014340,639,639,639,639,0
20231207,183000,194014340,639,639,639,639,0
20231207,182900,194014340,639,639,639,639,0
20231207,182800,194014340,639,639,639,639,0
20231207,182700,194014340,639,639,639,639,0
20231207,182600,194014340,639,639,639,639,0
20231207,182500,194014340,639,639,639,639,0
20231207,182400,194014340,639,639,639,639,0
20231207,182300,194014340,639,639,639,639,0
20231207,182200,194014340,639,639,639,639,0
20231207,182100,194014340,639,639,639,639,0
20231207,182000,194014340,639,639,639,639,5535
20231207,181900,194014340,639,639,639,639,0
20231207,181800,194014340,639,639,639,639,0
20231207,181700,194014340,639,639,639,639,0
20231207,181600,194014340,639,639,639,639,0
20231207,181500,194014340,639,639,639,639,0
20231207,181400,194014340,639,639,639,639,0
20231207,181300,194014340,639,639,639,639,0
20231207,181200,194014340,639,639,639,639,0
20231207,181100,194014340,639,639,639,639,0
20231207,181000,194014340,639,639,639,639,0
20231207,180900,194014340,639,639,639,639,0
20231207,180800,194014340,639,639,639,639,0
20231207,180700,194014340,639,639,639,639,0
20231207,180600,194014340,639,639,639,639,0
20231207,180500,194014340,639,639,639,639,0
20231207,180400,194014340,639,639,639,639,0
20231207,180300,194014340,639,639,639,639,0
20231207,180200,194014340,639,639,639,639,0
20231207,180100,194014340,639,639,639,639,0
20231207,180000,194014340,639,639,639,639,0
20231207,175900,194014340,639,639,639,639,0
20231207,175800,194014340,639,639,639,639,0
20231207,175700,194014340,639,639,639,639,0
20231207,175600,194014340,639,639,639,639,0
20231207,175500,194014340,639,639,639,639,0
20231207,175400,194014340,639,639,639,639,0
20231207,175300,194014340,639,639,639,639,0
20231207,175200,194014340,639,639,639,639,0
20231207,175100,194014340,639,639,639,639,0
20231207,175000,194014340,639,639,639,639,5535
20231207,174900,194014340,639,639,639,639,0
20231207,174800,194014340,639,639,639,639,0
20231207,174700,194014340,639,639,639,639,0
20231207,174600,194014340,639,639,639,639,0
20231207,174500,194014340,639,639,639,639,0
20231207,174400,194014340,639,639,639,639,0
20231207,174300,194014340,639,639,639,639,0
20231207,174200,194014340,639,639,639,639,0
20231207,174100,194014340,639,639,639,639,0
20231207,174000,194014340,639,639,639,639,0
20231207,173900,194014340,639,639,639,639,0
20231207,173800,194014340,639,639,639,639,0
20231207,173700,194014340,639,639,639,639,0
20231207,173600,194014340,639,639,639,639,0
20231207,173500,194014340,639,639,639,639,0
20231207,173400,194014340,639,639,639,639,0
20231207,173300,194014340,639,639,639,639,0
20231207,173200,194014340,639,639,639,639,0
20231207,173100,194014340,639,639,639,639,0
20231207,173000,194014340,639,639,639,639,0
20231207,172900,194014340,639,639,639,639,0
20231207,172800,194014340,639,639,639,639,0
20231207,172700,194014340,639,639,639,639,0
20231207,172600,194014340,639,639,639,639,0
20231207,172500,194014340,639,639,639,639,0
20231207,172400,194014340,639,639,639,639,0
20231207,172300,194014340,639,639,639,639,0
20231207,172200,194014340,639,639,639,639,0
20231207,172100,194014340,639,639,639,639,0
20231207,172000,194014340,639,639,639,639,5535
20231207,171900,194014340,639,639,639,639,0
20231207,171800,194014340,639,639,639,639,0
20231207,171700,194014340,639,639,639,639,0
20231207,171600,194014340,639,639,639,639,0
20231207,171500,194014340,639,639,639,639,0
20231207,171400,194014340,639,639,639,639,0
20231207,171300,194014340,639,639,639,639,0
20231207,171200,194014340,639,639,639,639,0
20231207,171100,194014340,639,639,639,639,0
20231207,171000,194014340,639,639,639,639,0
20231207,170900,194014340,639,639,639,639,0
20231207,170800,194014340,639,639,639,639,0
20231207,170700,194014340,639,639,639,639,0
20231207,170600,194014340,639,639,639,639,0
20231207,170500,194014340,639,639,639,639,0
20231207,170400,194014340,639,639,639,639,0
20231207,170300,194014340,639,639,639,639,0
20231207,170200,194014340,639,639,639,639,0
20231207,170100,194014340,639,639,639,639,0
20231207,170000,194014340,639,639,639,639,0
20231207,165900,194014340,639,639,639,639,0
20231207,165800,194014340,639,639,639,639,0
20231207,165700,194014340,639,639,639,639,0
20231207,165600,194014340,639,639,639,639,0
20231207,165500,194014340,639,639,639,639,0
20231207,165400,194014340,639,639,639,639,0
20231207,165300,194014340,639,639,639,639,0
20231207,165200,194014340,639,639,639,639,0
20231207,165100,194014340,639,639,639,639,0
20231207,165000,194014340,639,639,639,639,5535
20231207,164900,194014340,639,639,639,639,0
20231207,164800,194014340,639,639,639,639,0
20231207,164700,194014340,639,639,639,639,0
20231207,164600,194014340,639,639,639,639,0
20231207,164500,194014340,639,639,639,639,0
20231207,164400,194014340,639,639,639,639,0
20231207,164300,194014340,639,639,639,639,0
20231207,164200,194014340,639,639,639,639,0
20231207,164100,194014340,639,639,639,639,0
20231207,164000,194014340,639,639,639,639,0
20231207,163900,194014340,639,639,639,639,0
20231207,163800,194014340,639,639,639,639,0
20231207,163700,194014340,639,639,639,639,0
20231207,163600,194014340,639,639,639,639,0
20231207,163500,194014340,639,639,639,639,0
20231207,163400,194014340,639,639,639,639,0
20231207,163300,194014340,639,639,639,639,0
20231207,163200,194014340,639,639,639,639,0
20231207,163100,194014340,639,639,639,639,0
20231207,163000,194014340,639,639,639,639,0
20231207,162900,194014340,639,639,639,639,0
20231207,162800,194014340,639,639,639,639,0
20231207,162700,194014340,639,639,639,639,0
20231207,162600,194014340,639,639,639,639,0
20231207,162500,194014340,639,639,639,639,0
20231207,162400,194014340,639,639,639,639,0
20231207,162300,194014340,639,639,639,639,0
20231207,162200,194014340,639,639,639,639,0
20231207,162100,194014340,639,639,639,639,0
20231207,162000,194014340,639,639,639,639,5535
20231207,161900,194014340,639,639,639,639,0
20231207,161800,194014340,639,639,639,639,0
20231207,161700,194014340,639,639,639,639,0
20231207,161600,194014340,639,639,639,639,0
20231207,161500,194014340,639,639,639,639,0
20231207,161400,194014340,639,639,639,639,0
20231207,161300,194014340,639,639,639,639,0
20231207,161200,194014340,639,639,639,639,0
20231207,161100,194014340,639,639,639,639,0
20231207,161000,194014340,639,639,639,639,0
20231207,160900,194014340,639,639,639,639,0
20231207,160800,194014340,639,639,639,639,0
20231207,160700,194014340,639,639,639,639,0
20231207,160600,194014340,639,639,639,639,0
20231207,160500,194014340,639,639,639,639,0
20231207,160400,194014340,639,639,639,639,0
20231207,160300,194014340,639,639,639,639,0
20231207,160200,194014340,639,639,639,639,0
20231207,160100,194014340,639,639,639,639,0
20231207,160000,194014340,639,639,639,639,0
20231207,155900,194014340,639,639,639,639,0
20231207,155800,194014340,639,639,639,639,0
20231207,155700,194014340,639,639,639,639,0
20231207,155600,194014340,639,639,639,639,0
20231207,155500,194014340,639,639,639,639,0
20231207,155400,194014340,639,639,639,639,0
20231207,155300,194014340,639,639,639,639,0
20231207,155200,194014340,639,639,639,639,0
20231207,155100,194014340,639,639,639,639,0
20231207,155000,194014340,639,639,639,639,5535
20231207,154900,194014340,639,639,639,639,0
20231207,154800,194014340,639,639,639,639,0
20231207,154700,194014340,639,639,639,639,0
20231207,154600,194014340,639,639,639,639,0
20231207,154500,194014340,639,639,639,639,0
20231207,154400,194014340,639,639,639,639,0
20231207,154300,194014340,639,639,639,639,0
20231207,154200,194014340,639,639,639,639,0
20231207,154100,194014340,639,639,639,639,0
20231207,154000,194014340,639,639,639,639,0
20231207,153900,194014340,639,639,639,639,0
20231207,153800,194014340,639,639,639,639,0
20231207,153700,194014340,639,639,639,639,0
20231207,153600,194014340,639,639,639,639,0
20231207,153500,194014340,639,639,639,639,0
20231207,153400,194014340,639,639,639,639,0
20231207,153300,194014340,639,639,639,639,0
20231207,153200,194014340,639,639,639,639,0
20231207,153100,194014340,639,639,639,639,0
20231207,153000,194014340,639,639,639,639,5535
20231207,152900,190477475,637,637,637,637,0
20231207,152800,190477475,637,637,637,637,0
20231207,152700,190477475,637,637,637,637,0
20231207,152600,190477475,637,637,637,637,0
20231207,152500,190477475,637,637,637,637,0
20231207,152400,190477475,637,637,637,637,0
20231207,152300,190477475,637,637,637,637,0
20231207,152200,190477475,637,637,637,637,0
20231207,152100,190477475,637,637,637,637,0
20231207,152000,190477475,637,637,637,637,0
20231207,151900,190477475,637,636,638,633,1225
20231207,151800,189698326,636,636,636,636,35
20231207,151700,189676066,636,636,637,632,28
20231207,151600,189658274,637,637,637,635,1044
20231207,151500,188993306,637,638,638,637,11
20231207,151400,188986293,637,637,638,635,2526
20231207,151300,187382216,638,636,638,636,1002
20231207,151200,186744164,636,637,637,636,46
20231207,151100,186714863,637,636,638,636,6000
20231207,151000,182889473,632,632,632,632,0
20231207,150900,182889473,632,634,634,632,1200
20231207,150800,182130637,638,633,638,633,2
20231207,150700,182129366,638,638,638,638,1
20231207,150600,182128728,638,638,638,638,3
20231207,150500,182126814,638,638,638,638,5
20231207,150400,182123624,638,638,638,638,15
20231207,150300,182114054,633,639,639,633,1100
20231207,150200,181416354,639,634,639,633,2001
20231207,150100,180149614,639,639,639,639,0
20231207,150000,180149614,639,639,639,639,10
20231207,145900,180143224,639,639,639,639,0
20231207,145800,180143224,639,639,639,639,5
20231207,145700,180140029,639,639,639,639,0
20231207,145600,180140029,639,639,639,639,2
20231207,145500,180138751,633,634,634,633,5
20231207,145400,180135584,639,639,639,635,24
20231207,145300,180120315,639,639,639,639,1
20231207,145200,180119676,639,639,639,639,15
20231207,145100,180110091,639,639,639,639,5
20231207,145000,180106896,638,638,638,638,1
20231207,144900,180106258,636,636,636,636,1
20231207,144800,180105622,639,638,639,638,155
20231207,144700,180006727,640,627,640,627,8220
20231207,144600,174824044,627,627,627,627,2863
20231207,144500,173028943,629,629,629,629,0
20231207,144400,173028943,629,629,629,629,0
20231207,144300,173028943,629,627,629,625,657
20231207,144200,172618269,627,625,627,625,798
20231207,144100,172119509,625,625,625,625,0
20231207,144000,172119509,625,625,625,625,0
20231207,143900,172119509,625,625,625,625,2
20231207,143800,172118259,624,625,625,624,820
20231207,143700,171605760,625,625,625,625,1
20231207,143600,171605135,625,625,625,625,0
20231207,143500,171605135,625,625,625,625,129
20231207,143400,171524510,625,625,625,625,54
20231207,143300,171490760,625,625,625,625,41
20231207,143200,171465135,625,625,625,625,0
20231207,143100,171465135,625,625,625,625,2
20231207,143000,171463885,620,625,625,620,1200
20231207,142900,170718505,625,625,625,625,53
20231207,142800,170685380,625,625,625,625,2
20231207,142700,170684130,625,624,625,624,501
20231207,142600,170371073,624,624,624,624,40
20231207,142500,170346113,624,624,624,624,11
20231207,142400,170339249,623,624,624,623,2
20231207,142300,170338002,624,623,624,623,100
20231207,142200,170275603,621,624,624,621,3
20231207,142100,170273737,620,621,621,620,6148
20231207,142000,166461975,620,625,625,620,1067
20231207,141900,165800418,625,625,625,624,201
20231207,141800,165674823,620,621,625,620,1014
20231207,141700,165046131,620,625,625,620,12254
20231207,141600,157440786,625,625,625,625,335
20231207,141500,157231411,625,625,625,625,1558
20231207,141400,156257661,625,625,625,625,16
20231207,141300,156247661,625,625,625,625,5713
20231207,141200,152677036,624,625,625,624,3105
20231207,141100,150736461,630,630,630,630,2
20231207,141000,150735201,630,630,630,625,7007
20231207,140900,146346369,630,630,630,630,1
20231207,140800,146345739,630,630,630,630,13
20231207,140700,146337549,630,630,630,630,2798
20231207,140600,144574809,630,630,630,630,227
20231207,140500,144431799,634,634,634,634,1
20231207,140400,144431165,634,633,634,633,23
20231207,140300,144416596,634,634,634,634,3
20231207,140200,144414694,634,634,634,634,20
20231207,140100,144402014,634,634,634,634,28
20231207,140000,144384262,634,634,634,634,6
20231207,135900,144380458,634,634,634,634,0
20231207,135800,144380458,634,631,634,628,79
20231207,135700,144330717,633,633,633,633,0
20231207,135600,144330717,633,633,633,633,12
20231207,135500,144323121,633,633,633,633,405
20231207,135400,144066756,633,633,633,633,0
20231207,135300,144066756,633,633,633,633,0
20231207,135200,144066756,633,633,633,633,0
20231207,135100,144066756,633,633,633,633,2
20231207,135000,144065490,633,633,633,633,0
20231207,134900,144065490,633,633,633,633,20
20231207,134800,144052830,633,633,633,633,1025
20231207,134700,143404005,633,629,633,629,3000
20231207,134600,141517001,630,630,630,630,215
20231207,134500,141381551,631,631,631,631,0
20231207,134400,141381551,631,631,632,631,1018
20231207,134300,140739192,632,632,632,632,17
20231207,134200,140728448,633,633,633,633,0
20231207,134100,140728448,633,633,633,633,0
20231207,134000,140728448,633,633,633,633,1
20231207,133900,140727815,634,634,634,634,1
20231207,133800,140727181,634,634,634,634,0
20231207,133700,140727181,634,634,634,634,0
20231207,133600,140727181,634,634,634,634,0
20231207,133500,140727181,634,634,634,634,0
20231207,133400,140727181,634,632,634,632,144
20231207,133300,140636149,632,632,632,632,0
20231207,133200,140636149,632,632,632,632,5746
20231207,133100,137004677,634,634,634,634,30
20231207,133000,136985657,634,634,634,634,10
20231207,132900,136979317,634,634,634,634,0
20231207,132800,136979317,634,631,634,631,295
20231207,132700,136793169,631,631,631,631,0
20231207,132600,136793169,631,630,631,630,1360
20231207,132500,135936368,630,631,631,630,5500
20231207,132400,132471127,631,631,631,631,3
20231207,132300,132469234,631,631,631,631,51
20231207,132200,132437053,632,632,632,632,1
20231207,132100,132436421,632,632,632,632,4
20231207,132000,132433893,634,634,634,634,0
20231207,131900,132433893,634,634,634,634,1
20231207,131800,132433259,634,634,634,634,6
20231207,131700,132429455,634,634,634,634,0
20231207,131600,132429455,634,634,634,634,67
20231207,131500,132386977,634,634,634,634,6
20231207,131400,132383173,634,634,634,634,0
20231207,131300,132383173,634,634,634,634,0
20231207,131200,132383173,634,634,634,634,0
20231207,131100,132383173,634,634,634,634,10
20231207,131000,132376833,634,634,634,634,1
20231207,130900,132376199,634,634,634,634,1
20231207,130800,132375565,635,635,635,635,2
20231207,130700,132374295,635,635,635,635,5
20231207,130600,132371120,635,635,635,635,0
20231207,130500,132371120,635,632,635,632,1367
20231207,130400,131507146,632,632,632,632,17
20231207,130300,131496402,631,631,631,631,592
20231207,130200,131122850,629,629,629,629,1
20231207,130100,131122221,629,629,629,629,1
20231207,130000,131121592,629,629,629,629,1
20231207,125900,131120963,629,629,629,629,38
20231207,125800,131097061,629,629,629,629,1500
20231207,125700,130153561,629,629,629,629,1462
20231207,125600,129233963,629,630,630,629,7
20231207,125500,129229556,631,631,631,631,208
20231207,125400,129098308,631,632,632,631,588
20231207,125300,128727278,632,632,632,632,0
20231207,125200,128727278,632,632,632,632,1
20231207,125100,128726646,634,634,634,634,0
20231207,125000,128726646,634,634,634,634,0
20231207,124900,128726646,634,634,634,634,0
20231207,124800,128726646,634,634,634,634,788
20231207,124700,128227054,634,634,634,634,1
20231207,124600,128226420,634,634,634,634,0
20231207,124500,128226420,634,634,634,634,1
20231207,124400,128225786,634,634,634,634,2
20231207,124300,128224518,634,634,634,634,0
20231207,124200,128224518,634,634,634,634,0
20231207,124100,128224518,634,634,634,634,0
20231207,124000,128224518,634,634,634,634,8
20231207,123900,128219446,634,634,634,634,1
20231207,123800,128218812,634,634,634,634,1
20231207,123700,128218178,634,634,634,634,250
20231207,123600,128059678,634,634,634,634,1
20231207,123500,128059044,634,634,634,634,4
20231207,123400,128056508,631,633,633,629,2899
20231207,123300,126223993,633,633,633,633,0
20231207,123200,126223993,633,633,633,633,0
20231207,123100,126223993,633,633,633,633,1500
20231207,123000,125274493,633,633,633,633,0
20231207,122900,125274493,633,633,633,633,0
20231207,122800,125274493,633,633,633,633,0
20231207,122700,125274493,633,633,633,633,10
20231207,122600,125268163,633,633,633,633,0
20231207,122500,125268163,633,630,633,630,1129
20231207,122400,124556890,635,634,635,634,118
20231207,122300,124482077,634,633,634,630,11304
20231207,122200,117349668,631,631,631,631,0
20231207,122100,117349668,631,631,631,631,7
20231207,122000,117345251,633,633,633,633,1
20231207,121900,117344618,631,634,634,631,10008
20231207,121800,111024644,634,634,634,634,0
20231207,121700,111024644,634,634,634,634,3
20231207,121600,111022742,634,634,634,634,0
20231207,121500,111022742,634,634,634,634,0
20231207,121400,111022742,634,634,634,634,4
20231207,121300,111020206,633,633,633,633,0
20231207,121200,111020206,633,633,633,633,3348
20231207,121100,108900922,634,634,634,634,0
20231207,121000,108900922,634,634,634,634,0
20231207,120900,108900922,634,634,634,634,0
20231207,120800,108900922,634,634,634,634,0
20231207,120700,108900922,634,634,634,634,24
20231207,120600,108885706,635,635,635,635,1
20231207,120500,108885071,635,635,635,635,0
20231207,120400,108885071,635,635,635,635,0
20231207,120300,108885071,635,635,635,635,0
20231207,120200,108885071,635,635,635,635,2
20231207,120100,108883801,635,635,635,635,0
20231207,120000,108883801,635,635,635,635,30
20231207,115900,108864751,636,636,636,636,500
20231207,115800,108546751,637,637,637,637,0
20231207,115700,108546751,637,637,637,637,0
20231207,115600,108546751,637,637,637,637,0
20231207,115500,108546751,637,637,637,637,0
20231207,115400,108546751,637,637,637,637,0
20231207,115300,108546751,637,637,637,637,0
20231207,115200,108546751,637,637,637,637,0
20231207,115100,108546751,637,637,637,637,0
20231207,115000,108546751,637,637,637,637,1
20231207,114900,108546114,637,637,637,637,0
20231207,114800,108546114,637,637,637,637,2
20231207,114700,108544840,633,637,637,633,2
20231207,114600,108543570,637,637,637,637,200
20231207,114500,108416170,637,637,637,637,0
20231207,114400,108416170,637,633,637,633,481
20231207,114300,108111693,632,631,632,631,2490
20231207,114200,106540413,631,630,631,630,6
20231207,114100,106536628,631,631,631,631,3
20231207,114000,106534735,630,630,630,630,0
20231207,113900,106534735,630,629,630,629,69
20231207,113800,106491271,630,630,630,626,3406
20231207,113700,104357987,631,631,631,631,0
20231207,113600,104357987,631,631,631,631,0
20231207,113500,104357987,631,631,631,631,1
20231207,113400,104357356,631,631,631,631,2
20231207,113300,104356094,631,631,631,631,6
20231207,113200,104352308,631,631,631,631,1
20231207,113100,104351677,630,630,630,630,33
20231207,113000,104330887,631,631,631,631,30
20231207,112900,104311957,632,632,632,632,3
20231207,112800,104310061,632,632,632,632,7
20231207,112700,104305637,626,626,626,626,0
20231207,112600,104305637,626,626,626,626,0
20231207,112500,104305637,626,626,626,626,0
20231207,112400,104305637,626,628,628,626,1380
20231207,112300,103441524,629,630,630,629,7000
20231207,112200,99032694,633,633,633,633,3
20231207,112100,99030795,630,630,630,630,2518
20231207,112000,97444455,630,632,632,630,5881
20231207,111900,93736919,632,632,632,632,6
20231207,111800,93733127,632,632,632,632,2460
20231207,111700,92178407,632,634,634,632,1000
20231207,111600,91546294,638,638,638,635,4
20231207,111500,91543748,635,635,635,635,511
20231207,111400,91219263,638,638,638,638,5
20231207,111300,91216073,638,638,638,638,0
20231207,111200,91216073,638,638,638,638,5
20231207,111100,91212883,638,638,638,638,0
20231207,111000,91212883,638,638,638,638,3
20231207,110900,91210969,638,638,638,638,0
20231207,110800,91210969,638,638,638,638,0
20231207,110700,91210969,638,638,638,638,2
20231207,110600,91209693,639,638,639,638,185
20231207,110500,91091662,638,638,638,638,5
20231207,110400,91088472,638,638,638,638,21
20231207,110300,91075074,638,639,639,638,903
20231207,110200,90498178,639,639,639,639,1
20231207,110100,90497539,639,639,639,639,0
20231207,110000,90497539,639,639,639,639,0
20231207,105900,90497539,639,639,639,639,1
20231207,105800,90496900,636,639,639,636,11
20231207,105700,90489901,638,635,638,634,12
20231207,105600,90482252,638,638,638,638,0
20231207,105500,90482252,638,638,638,638,0
20231207,105400,90482252,638,638,638,638,2
20231207,105300,90480976,635,635,636,635,101
20231207,105200,90416840,635,639,639,635,6
20231207,105100,90413026,639,640,640,634,3665
20231207,105000,88089315,641,641,641,641,0
20231207,104900,88089315,641,641,641,641,1
20231207,104800,88088674,641,639,641,635,2435
20231207,104700,86535038,640,639,640,635,1048
20231207,104600,85865417,640,637,640,637,173
20231207,104500,85755213,641,642,642,641,2
20231207,104400,85753930,642,633,642,633,697
20231207,104300,85310708,637,636,637,636,2
20231207,104200,85309435,633,633,633,633,64
20231207,104100,85268923,633,630,633,630,15
20231207,104000,85259432,633,631,633,631,4
20231207,103900,85256905,633,633,633,633,1
20231207,103800,85256272,633,633,633,633,0
20231207,103700,85256272,633,630,633,629,6737
20231207,103600,81011969,630,630,630,630,30
20231207,103500,80993069,630,630,630,630,0
20231207,103400,80993069,630,630,630,630,100
20231207,103300,80930069,630,630,630,630,119
20231207,103200,80855099,629,629,629,629,10
20231207,103100,80848809,630,629,630,625,2307
20231207,103000,79402026,630,630,630,630,2380
20231207,102900,77902626,630,630,630,630,1
20231207,102800,77901996,629,630,630,629,107
20231207,102700,77834686,630,629,630,629,1203
20231207,102600,77077994,630,630,630,630,10
20231207,102500,77071694,630,630,630,630,125
20231207,102400,76992944,630,630,630,630,0
20231207,102300,76992944,630,630,630,630,1
20231207,102200,76992314,630,629,630,629,22
20231207,102100,76978475,629,627,629,627,305
20231207,102000,76787230,627,629,629,626,3585
20231207,101900,74540205,625,629,630,620,20317
20231207,101800,61870479,630,630,630,630,14
20231207,101700,61861659,630,630,630,630,461
20231207,101600,61571229,631,631,631,631,329
20231207,101500,61363630,632,632,632,632,10
20231207,101400,61357310,632,632,632,632,5
20231207,101300,61354150,633,633,633,633,0
20231207,101200,61354150,633,633,633,633,11
20231207,101100,61347187,633,633,633,632,167
20231207,101000,61241492,633,633,633,633,135
20231207,100900,61156037,633,632,633,627,6351
20231207,100800,57157634,633,633,634,631,137
20231207,100700,57070899,633,633,633,633,3
20231207,100600,57069000,634,633,634,633,5
20231207,100500,57065834,631,631,632,631,2332
20231207,100400,55592028,632,632,632,629,363
20231207,100300,55363482,631,632,632,629,15486
20231207,100200,45603687,631,636,636,631,14610
20231207,100100,36358143,636,636,636,636,11
20231207,100000,36351147,636,636,636,636,0
20231207,095900,36351147,636,636,636,636,5
20231207,095800,36347967,636,636,636,636,12
20231207,095700,36340335,635,636,636,635,202
20231207,095600,36211963,636,636,636,636,10
20231207,095500,36205603,634,634,634,634,100
20231207,095400,36142203,634,635,635,634,300
20231207,095300,35951968,636,636,636,636,653
20231207,095200,35536660,636,636,636,636,0
20231207,095100,35536660,636,636,636,636,0
20231207,095000,35536660,636,636,636,636,0
20231207,094900,35536660,636,636,637,636,955
20231207,094800,34929279,637,637,637,637,0
20231207,094700,34929279,637,637,637,637,1
20231207,094600,34928642,636,636,636,636,0
20231207,094500,34928642,636,636,636,636,63
20231207,094400,34888574,637,637,637,637,0
20231207,094300,34888574,637,637,637,637,2
20231207,094200,34887300,634,634,634,634,0
20231207,094100,34887300,634,634,634,634,100
20231207,094000,34823900,633,637,637,633,1543
20231207,093900,33846442,637,637,637,637,24
20231207,093800,33831154,637,637,637,637,3
20231207,093700,33829243,637,637,637,637,0
20231207,093600,33829243,637,638,638,637,41
20231207,093500,33803103,638,638,638,638,29
20231207,093400,33784601,638,638,638,638,51
20231207,093300,33752063,638,637,638,637,77
20231207,093200,33702956,637,637,637,637,12
20231207,093100,33695312,637,638,638,637,5
20231207,093000,33692126,632,638,638,632,3264
20231207,092900,31626425,634,636,636,634,247
20231207,092800,31469675,634,641,642,634,1312
20231207,092700,30637749,643,632,645,631,10545
20231207,092600,23968052,632,634,634,631,7005
20231207,092500,19536337,634,637,637,634,916
20231207,092400,18955539,637,637,637,636,12
20231207,092300,18947896,637,634,637,634,176
20231207,092200,18836187,637,639,639,633,9303
20231207,092100,12931624,641,641,641,641,0
20231207,092000,12931624,641,637,641,637,46
20231207,091900,12902269,636,645,645,636,4811
20231207,091800,9812981,645,647,647,645,162
20231207,091700,9708389,649,649,649,649,0
20231207,091600,9708389,649,649,649,649,0
20231207,091500,9708389,649,649,649,649,0
20231207,091400,9708389,649,649,649,649,1
20231207,091300,9707740,649,647,649,647,36
20231207,091200,9684444,647,648,648,643,1018
20231207,091100,9029808,648,648,648,643,7
20231207,091000,9025284,648,644,648,643,3188
20231207,090900,6975175,644,649,649,644,75
20231207,090800,6926505,649,649,649,642,625
20231207,090700,6521027,649,648,649,648,106
20231207,090600,6452255,648,648,649,642,288
20231207,090500,6267101,648,649,650,642,231
20231207,090400,6118092,647,650,650,647,25
20231207,090300,6101877,651,650,652,650,1246
20231207,090200,5291963,649,642,649,642,1077
20231207,090100,4600000,642,652,652,642,864
20231207,090000,4045196,643,641,652,641,5831