stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185000,372197938,669,669,669,669,23472
20231208,184900,372197938,669,669,669,669,0
20231208,184800,372197938,669,669,669,669,0
20231208,184700,372197938,669,669,669,669,0
20231208,184600,372197938,669,669,669,669,0
20231208,184500,372197938,669,669,669,669,0
20231208,184400,372197938,669,669,669,669,0
20231208,184300,372197938,669,669,669,669,0
20231208,184200,372197938,669,669,669,669,0
20231208,184100,372197938,669,669,669,669,0
20231208,184000,372197938,669,669,669,669,0
20231208,183900,372197938,669,669,669,669,0
20231208,183800,372197938,669,669,669,669,0
20231208,183700,372197938,669,669,669,669,0
20231208,183600,372197938,669,669,669,669,0
20231208,183500,372197938,669,669,669,669,0
20231208,183400,372197938,669,669,669,669,0
20231208,183300,372197938,669,669,669,669,0
20231208,183200,372197938,669,669,669,669,0
20231208,183100,372197938,669,669,669,669,0
20231208,183000,372197938,669,669,669,669,0
20231208,182900,372197938,669,669,669,669,0
20231208,182800,372197938,669,669,669,669,0
20231208,182700,372197938,669,669,669,669,0
20231208,182600,372197938,669,669,669,669,0
20231208,182500,372197938,669,669,669,669,0
20231208,182400,372197938,669,669,669,669,0
20231208,182300,372197938,669,669,669,669,0
20231208,182200,372197938,669,669,669,669,0
20231208,182100,372197938,669,669,669,669,0
20231208,182000,372197938,669,669,669,669,23472
20231208,181900,372197938,669,669,669,669,0
20231208,181800,372197938,669,669,669,669,0
20231208,181700,372197938,669,669,669,669,0
20231208,181600,372197938,669,669,669,669,0
20231208,181500,372197938,669,669,669,669,0
20231208,181400,372197938,669,669,669,669,0
20231208,181300,372197938,669,669,669,669,0
20231208,181200,372197938,669,669,669,669,0
20231208,181100,372197938,669,669,669,669,0
20231208,181000,372197938,669,669,669,669,0
20231208,180900,372197938,669,669,669,669,0
20231208,180800,372197938,669,669,669,669,0
20231208,180700,372197938,669,669,669,669,0
20231208,180600,372197938,669,669,669,669,0
20231208,180500,372197938,669,669,669,669,0
20231208,180400,372197938,669,669,669,669,0
20231208,180300,372197938,669,669,669,669,0
20231208,180200,372197938,669,669,669,669,0
20231208,180100,372197938,669,669,669,669,0
20231208,180000,372197938,669,669,669,669,0
20231208,175900,372197938,669,669,669,669,0
20231208,175800,372197938,669,669,669,669,0
20231208,175700,372197938,669,669,669,669,0
20231208,175600,372197938,669,669,669,669,0
20231208,175500,372197938,669,669,669,669,0
20231208,175400,372197938,669,669,669,669,0
20231208,175300,372197938,669,669,669,669,0
20231208,175200,372197938,669,669,669,669,0
20231208,175100,372197938,669,669,669,669,0
20231208,175000,372197938,669,669,669,669,23472
20231208,174900,372197938,669,669,669,669,0
20231208,174800,372197938,669,669,669,669,0
20231208,174700,372197938,669,669,669,669,0
20231208,174600,372197938,669,669,669,669,0
20231208,174500,372197938,669,669,669,669,0
20231208,174400,372197938,669,669,669,669,0
20231208,174300,372197938,669,669,669,669,0
20231208,174200,372197938,669,669,669,669,0
20231208,174100,372197938,669,669,669,669,0
20231208,174000,372197938,669,669,669,669,0
20231208,173900,372197938,669,669,669,669,0
20231208,173800,372197938,669,669,669,669,0
20231208,173700,372197938,669,669,669,669,0
20231208,173600,372197938,669,669,669,669,0
20231208,173500,372197938,669,669,669,669,0
20231208,173400,372197938,669,669,669,669,0
20231208,173300,372197938,669,669,669,669,0
20231208,173200,372197938,669,669,669,669,0
20231208,173100,372197938,669,669,669,669,0
20231208,173000,372197938,669,669,669,669,0
20231208,172900,372197938,669,669,669,669,0
20231208,172800,372197938,669,669,669,669,0
20231208,172700,372197938,669,669,669,669,0
20231208,172600,372197938,669,669,669,669,0
20231208,172500,372197938,669,669,669,669,0
20231208,172400,372197938,669,669,669,669,0
20231208,172300,372197938,669,669,669,669,0
20231208,172200,372197938,669,669,669,669,0
20231208,172100,372197938,669,669,669,669,0
20231208,172000,372197938,669,669,669,669,23472
20231208,171900,372197938,669,669,669,669,0
20231208,171800,372197938,669,669,669,669,0
20231208,171700,372197938,669,669,669,669,0
20231208,171600,372197938,669,669,669,669,0
20231208,171500,372197938,669,669,669,669,0
20231208,171400,372197938,669,669,669,669,0
20231208,171300,372197938,669,669,669,669,0
20231208,171200,372197938,669,669,669,669,0
20231208,171100,372197938,669,669,669,669,0
20231208,171000,372197938,669,669,669,669,0
20231208,170900,372197938,669,669,669,669,0
20231208,170800,372197938,669,669,669,669,0
20231208,170700,372197938,669,669,669,669,0
20231208,170600,372197938,669,669,669,669,0
20231208,170500,372197938,669,669,669,669,0
20231208,170400,372197938,669,669,669,669,0
20231208,170300,372197938,669,669,669,669,0
20231208,170200,372197938,669,669,669,669,0
20231208,170100,372197938,669,669,669,669,0
20231208,170000,372197938,669,669,669,669,0
20231208,165900,372197938,669,669,669,669,0
20231208,165800,372197938,669,669,669,669,0
20231208,165700,372197938,669,669,669,669,0
20231208,165600,372197938,669,669,669,669,0
20231208,165500,372197938,669,669,669,669,0
20231208,165400,372197938,669,669,669,669,0
20231208,165300,372197938,669,669,669,669,0
20231208,165200,372197938,669,669,669,669,0
20231208,165100,372197938,669,669,669,669,0
20231208,165000,372197938,669,669,669,669,23472
20231208,164900,372197938,669,669,669,669,0
20231208,164800,372197938,669,669,669,669,0
20231208,164700,372197938,669,669,669,669,0
20231208,164600,372197938,669,669,669,669,0
20231208,164500,372197938,669,669,669,669,0
20231208,164400,372197938,669,669,669,669,0
20231208,164300,372197938,669,669,669,669,0
20231208,164200,372197938,669,669,669,669,0
20231208,164100,372197938,669,669,669,669,0
20231208,164000,372197938,669,669,669,669,0
20231208,163900,372197938,669,669,669,669,0
20231208,163800,372197938,669,669,669,669,0
20231208,163700,372197938,669,669,669,669,0
20231208,163600,372197938,669,669,669,669,0
20231208,163500,372197938,669,669,669,669,0
20231208,163400,372197938,669,669,669,669,0
20231208,163300,372197938,669,669,669,669,0
20231208,163200,372197938,669,669,669,669,0
20231208,163100,372197938,669,669,669,669,0
20231208,163000,372197938,669,669,669,669,0
20231208,162900,372197938,669,669,669,669,0
20231208,162800,372197938,669,669,669,669,0
20231208,162700,372197938,669,669,669,669,0
20231208,162600,372197938,669,669,669,669,0
20231208,162500,372197938,669,669,669,669,0
20231208,162400,372197938,669,669,669,669,0
20231208,162300,372197938,669,669,669,669,0
20231208,162200,372197938,669,669,669,669,0
20231208,162100,372197938,669,669,669,669,0
20231208,162000,372197938,669,669,669,669,23472
20231208,161900,372197938,669,669,669,669,0
20231208,161800,372197938,669,669,669,669,0
20231208,161700,372197938,669,669,669,669,0
20231208,161600,372197938,669,669,669,669,0
20231208,161500,372197938,669,669,669,669,0
20231208,161400,372197938,669,669,669,669,0
20231208,161300,372197938,669,669,669,669,0
20231208,161200,372197938,669,669,669,669,0
20231208,161100,372197938,669,669,669,669,0
20231208,161000,372197938,669,669,669,669,0
20231208,160900,372197938,669,669,669,669,0
20231208,160800,372197938,669,669,669,669,0
20231208,160700,372197938,669,669,669,669,0
20231208,160600,372197938,669,669,669,669,0
20231208,160500,372197938,669,669,669,669,0
20231208,160400,372197938,669,669,669,669,0
20231208,160300,372197938,669,669,669,669,0
20231208,160200,372197938,669,669,669,669,0
20231208,160100,372197938,669,669,669,669,0
20231208,160000,372197938,669,669,669,669,0
20231208,155900,372197938,669,669,669,669,0
20231208,155800,372197938,669,669,669,669,0
20231208,155700,372197938,669,669,669,669,0
20231208,155600,372197938,669,669,669,669,0
20231208,155500,372197938,669,669,669,669,0
20231208,155400,372197938,669,669,669,669,0
20231208,155300,372197938,669,669,669,669,0
20231208,155200,372197938,669,669,669,669,0
20231208,155100,372197938,669,669,669,669,0
20231208,155000,372197938,669,669,669,669,23472
20231208,154900,372197938,669,669,669,669,0
20231208,154800,372197938,669,669,669,669,0
20231208,154700,372197938,669,669,669,669,0
20231208,154600,372197938,669,669,669,669,0
20231208,154500,372197938,669,669,669,669,0
20231208,154400,372197938,669,669,669,669,0
20231208,154300,372197938,669,669,669,669,0
20231208,154200,372197938,669,669,669,669,0
20231208,154100,372197938,669,669,669,669,0
20231208,154000,372197938,669,669,669,669,0
20231208,153900,372197938,669,669,669,669,0
20231208,153800,372197938,669,669,669,669,0
20231208,153700,372197938,669,669,669,669,0
20231208,153600,372197938,669,669,669,669,0
20231208,153500,372197938,669,669,669,669,0
20231208,153400,372197938,669,669,669,669,0
20231208,153300,372197938,669,669,669,669,0
20231208,153200,372197938,669,669,669,669,0
20231208,153100,372197938,669,669,669,669,0
20231208,153000,372197938,669,669,669,669,23472
20231208,152900,356495170,670,670,670,670,0
20231208,152800,356495170,670,670,670,670,0
20231208,152700,356495170,670,670,670,670,0
20231208,152600,356495170,670,670,670,670,0
20231208,152500,356495170,670,670,670,670,0
20231208,152400,356495170,670,670,670,670,0
20231208,152300,356495170,670,670,670,670,0
20231208,152200,356495170,670,670,670,670,0
20231208,152100,356495170,670,670,670,670,0
20231208,152000,356495170,670,670,670,670,0
20231208,151900,356495170,670,666,670,662,32247
20231208,151800,334896416,666,662,666,662,5313
20231208,151700,331358582,662,662,662,662,1
20231208,151600,331357920,666,666,666,666,150
20231208,151500,331258020,666,666,666,666,2501
20231208,151400,329592354,666,666,666,660,322
20231208,151300,329379059,667,664,667,660,8823
20231208,151200,323528028,664,660,664,660,1748
20231208,151100,322373712,660,660,660,660,0
20231208,151000,322373712,660,657,660,656,18722
20231208,150900,310091173,657,657,657,657,60
20231208,150800,310051753,659,657,659,657,21
20231208,150700,310037954,657,655,658,655,1685
20231208,150600,308930820,657,657,657,654,634
20231208,150500,308514367,657,658,658,657,1301
20231208,150400,307659608,657,657,657,654,4836
20231208,150300,304488581,658,658,658,658,500
20231208,150200,304159581,658,658,658,658,1
20231208,150100,304158923,657,657,657,657,1350
20231208,150000,303271973,658,657,658,657,155
20231208,145900,303170137,658,658,658,658,0
20231208,145800,303170137,658,658,658,658,0
20231208,145700,303170137,658,656,658,656,3
20231208,145600,303168167,656,658,658,656,56
20231208,145500,303131328,658,658,658,658,0
20231208,145400,303131328,658,658,658,658,1000
20231208,145300,302473328,656,656,656,656,1115
20231208,145200,301741888,656,656,656,656,10
20231208,145100,301735328,658,656,658,656,94
20231208,145000,301673662,656,656,656,656,1
20231208,144900,301673006,656,658,658,656,31
20231208,144800,301652610,658,658,658,658,0
20231208,144700,301652610,658,657,658,654,1273
20231208,144600,300818895,658,658,658,658,102
20231208,144500,300751779,658,658,658,658,3
20231208,144400,300749805,659,659,659,659,1404
20231208,144300,299824569,660,659,660,659,1006
20231208,144200,299161609,658,658,658,658,0
20231208,144100,299161609,658,660,661,658,3
20231208,144000,299159630,658,658,658,658,1
20231208,143900,299158972,661,661,661,661,8
20231208,143800,299153684,657,657,657,657,1
20231208,143700,299153027,657,656,661,656,10
20231208,143600,299146461,656,656,656,656,11
20231208,143500,299139245,656,658,658,656,5001
20231208,143400,295853089,657,659,659,657,1211
20231208,143300,295057249,659,661,661,659,7
20231208,143200,295052626,661,661,661,661,0
20231208,143100,295052626,661,657,661,657,103
20231208,143000,294984943,657,657,657,657,1
20231208,142900,294984286,662,657,662,657,6
20231208,142800,294980339,663,663,663,663,2
20231208,142700,294979013,659,659,663,659,4209
20231208,142600,292205278,663,661,663,659,1122
20231208,142500,291465842,661,664,664,661,1776
20231208,142400,290291885,665,666,666,665,9974
20231208,142300,283659168,665,660,665,660,12654
20231208,142200,275246007,658,660,660,658,55
20231208,142100,275209717,658,663,664,658,868
20231208,142000,274633566,663,660,663,657,1013
20231208,141900,273961983,663,660,663,656,521
20231208,141800,273618160,663,663,663,663,431
20231208,141700,273332407,663,660,663,660,11
20231208,141600,273325144,660,664,664,660,1000
20231208,141500,272665138,660,662,662,660,91
20231208,141400,272604936,662,662,662,660,5718
20231208,141300,268828932,662,662,662,662,81
20231208,141200,268775310,662,662,662,662,10
20231208,141100,268768690,661,662,662,661,204
20231208,141000,268633647,665,661,665,661,4
20231208,140900,268630994,666,661,666,661,286
20231208,140800,268441103,661,665,666,661,6417
20231208,140700,264173791,665,659,665,659,30946
20231208,140600,243749972,658,658,658,658,4636
20231208,140500,240699484,657,656,657,654,5389
20231208,140400,237162081,655,654,655,654,2394
20231208,140300,235594016,654,651,655,651,2801
20231208,140200,233759865,655,655,655,655,51
20231208,140100,233726460,651,651,655,651,12
20231208,140000,233718644,655,655,655,655,1
20231208,135900,233717989,650,651,654,650,4013
20231208,135800,231103146,654,654,654,654,0
20231208,135700,231103146,654,654,654,651,243
20231208,135600,230944924,652,654,654,652,1259
20231208,135500,230124041,652,652,654,652,22
20231208,135400,230109695,654,652,654,652,21
20231208,135300,230096001,654,654,654,654,100
20231208,135200,230030601,654,654,654,654,0
20231208,135100,230030601,654,654,654,654,0
20231208,135000,230030601,654,653,654,651,6101
20231208,134900,226051044,655,654,655,653,1868
20231208,134800,224829375,656,655,656,654,916
20231208,134700,224229893,655,655,655,654,2256
20231208,134600,222754374,656,655,656,655,2107
20231208,134500,221374288,655,655,656,655,1746
20231208,134400,220230657,655,655,656,655,49
20231208,134300,220198550,656,656,656,656,0
20231208,134200,220198550,656,653,656,653,2
20231208,134100,220197241,657,657,657,657,0
20231208,134000,220197241,657,655,657,652,624
20231208,133900,219789775,657,653,657,653,6
20231208,133800,219785853,657,653,657,653,7
20231208,133700,219781278,658,653,658,653,1011
20231208,133600,219116090,659,659,660,659,27021
20231208,133500,201308745,659,655,660,653,14706
20231208,133400,191660810,655,655,655,652,621
20231208,133300,191255874,657,652,657,652,5873
20231208,133200,187409392,655,652,655,652,4027
20231208,133100,184771722,655,654,657,653,4952
20231208,133000,181527460,657,650,657,650,20980
20231208,132900,167821306,649,648,649,648,1590
20231208,132800,166790966,647,647,647,647,15
20231208,132700,166781261,651,648,651,648,510
20231208,132600,166449301,650,650,650,650,809
20231208,132500,165923451,650,646,650,646,5000
20231208,132400,162679725,647,647,647,647,44
20231208,132300,162651257,647,647,647,647,0
20231208,132200,162651257,647,647,647,647,0
20231208,132100,162651257,647,647,647,647,0
20231208,132000,162651257,647,647,647,647,1
20231208,131900,162650610,644,644,644,644,0
20231208,131800,162650610,644,644,644,644,76
20231208,131700,162601666,647,647,647,647,21
20231208,131600,162588079,647,647,647,647,0
20231208,131500,162588079,647,647,647,647,0
20231208,131400,162588079,647,647,647,647,2
20231208,131300,162586785,647,647,647,647,0
20231208,131200,162586785,647,647,647,647,1
20231208,131100,162586138,647,646,647,644,1001
20231208,131000,161941246,647,646,647,646,31
20231208,130900,161921219,646,646,646,646,0
20231208,130800,161921219,646,646,646,646,1
20231208,130700,161920573,646,646,646,646,1
20231208,130600,161919927,645,645,645,645,2
20231208,130500,161918637,646,646,646,646,0
20231208,130400,161918637,646,646,646,646,1
20231208,130300,161917991,646,645,646,645,3
20231208,130200,161916054,646,644,646,644,5001
20231208,130100,158695408,645,645,645,645,25
20231208,130000,158679283,646,646,646,646,1
20231208,125900,158678637,646,646,646,646,100
20231208,125800,158614037,646,646,646,646,0
20231208,125700,158614037,646,646,646,646,14
20231208,125600,158604993,646,647,647,644,2048
20231208,125500,157284187,647,647,647,647,76
20231208,125400,157235015,647,647,647,647,1
20231208,125300,157234368,645,645,645,645,253
20231208,125200,157071183,645,645,645,645,20
20231208,125100,157058283,644,643,644,643,429
20231208,125000,156782121,641,643,643,641,68
20231208,124900,156738497,643,643,643,643,0
20231208,124800,156738497,643,643,643,643,1
20231208,124700,156737854,643,643,643,643,69
20231208,124600,156693487,642,642,642,642,0
20231208,124500,156693487,642,642,642,642,2000
20231208,124400,155409487,643,642,643,642,255
20231208,124300,155245634,643,643,643,643,0
20231208,124200,155245634,643,643,643,643,0
20231208,124100,155245634,643,643,643,643,77
20231208,124000,155196123,643,643,643,643,2
20231208,123900,155194837,643,643,643,643,1
20231208,123800,155194194,643,643,643,643,0
20231208,123700,155194194,643,639,643,639,398
20231208,123600,154939472,643,643,643,643,0
20231208,123500,154939472,643,643,643,643,0
20231208,123400,154939472,643,643,643,643,0
20231208,123300,154939472,643,643,643,639,3
20231208,123200,154937547,643,643,643,643,371
20231208,123100,154698994,643,643,643,643,1
20231208,123000,154698351,638,642,642,638,206
20231208,122900,154566919,642,642,642,642,0
20231208,122800,154566919,642,642,642,637,2130
20231208,122700,153206074,642,642,642,642,12
20231208,122600,153198370,642,643,643,642,345
20231208,122500,152976869,644,644,644,644,0
20231208,122400,152976869,644,644,644,644,718
20231208,122300,152514477,644,644,644,644,0
20231208,122200,152514477,644,644,644,644,0
20231208,122100,152514477,644,644,644,644,104
20231208,122000,152447501,646,646,646,646,5
20231208,121900,152444271,646,646,646,646,0
20231208,121800,152444271,646,646,646,646,0
20231208,121700,152444271,646,646,646,646,0
20231208,121600,152444271,646,645,646,645,2
20231208,121500,152442980,643,644,644,643,202
20231208,121400,152313091,646,646,646,646,0
20231208,121300,152313091,646,646,646,646,1
20231208,121200,152312445,646,646,646,643,171
20231208,121100,152202434,647,647,647,647,0
20231208,121000,152202434,647,647,647,647,0
20231208,120900,152202434,647,647,647,647,0
20231208,120800,152202434,647,647,647,647,17
20231208,120700,152191435,647,647,647,647,0
20231208,120600,152191435,647,647,647,647,200
20231208,120500,152062035,646,646,646,646,0
20231208,120400,152062035,646,646,646,646,0
20231208,120300,152062035,646,646,646,646,224
20231208,120200,151917331,647,647,647,647,0
20231208,120100,151917331,647,647,647,647,2
20231208,120000,151916037,647,647,647,647,4809
20231208,115900,148804614,648,648,648,648,10
20231208,115800,148798134,648,647,648,647,513
20231208,115700,148466222,648,647,650,647,6816
20231208,115600,144055554,647,647,647,647,0
20231208,115500,144055554,647,646,647,646,85
20231208,115400,144000643,646,646,646,646,0
20231208,115300,144000643,646,646,646,646,0
20231208,115200,144000643,646,646,646,646,0
20231208,115100,144000643,646,646,646,646,0
20231208,115000,144000643,646,646,646,646,1
20231208,114900,143999997,645,645,645,645,49
20231208,114800,143968392,645,645,645,645,453
20231208,114700,143676207,645,645,645,645,0
20231208,114600,143676207,645,645,645,645,1
20231208,114500,143675562,645,646,646,645,18
20231208,114400,143663951,646,646,646,646,0
20231208,114300,143663951,646,646,646,646,3
20231208,114200,143662013,646,646,646,646,0
20231208,114100,143662013,646,646,646,646,0
20231208,114000,143662013,646,645,646,645,15
20231208,113900,143652337,646,646,646,646,3
20231208,113800,143650399,644,644,644,644,0
20231208,113700,143650399,644,644,644,644,0
20231208,113600,143650399,644,646,646,644,100
20231208,113500,143585938,646,646,646,646,52
20231208,113400,143552346,647,647,647,647,500
20231208,113300,143228846,645,645,645,645,0
20231208,113200,143228846,645,646,646,645,253
20231208,113100,143065655,647,647,647,647,214
20231208,113000,142927197,648,648,648,648,6
20231208,112900,142923309,650,647,650,647,1693
20231208,112800,141824984,646,645,646,645,4699
20231208,112700,138789531,645,647,647,645,639
20231208,112600,138377160,647,646,647,646,41
20231208,112500,138350673,646,646,646,646,300
20231208,112400,138156873,647,647,647,647,840
20231208,112300,137613393,646,646,646,646,17
20231208,112200,137602411,645,644,645,644,3126
20231208,112100,135587883,644,644,644,644,200
20231208,112000,135459083,644,644,644,644,0
20231208,111900,135459083,644,644,644,644,0
20231208,111800,135459083,644,644,644,644,100
20231208,111700,135394683,644,644,644,644,300
20231208,111600,135201483,643,643,643,643,0
20231208,111500,135201483,643,643,643,643,0
20231208,111400,135201483,643,643,643,643,0
20231208,111300,135201483,643,643,643,643,20
20231208,111200,135188623,642,641,642,641,6
20231208,111100,135184774,644,644,644,644,0
20231208,111000,135184774,644,644,644,644,1
20231208,110900,135184130,640,640,640,640,4427
20231208,110800,132350850,640,642,642,640,5000
20231208,110700,129147437,645,645,645,645,5
20231208,110600,129144212,645,645,645,645,0
20231208,110500,129144212,645,645,645,645,0
20231208,110400,129144212,645,645,645,645,16
20231208,110300,129133892,642,643,645,642,788
20231208,110200,128625731,643,645,645,643,1209
20231208,110100,127848322,645,645,645,645,21
20231208,110000,127834777,645,645,645,645,155
20231208,105900,127734802,645,645,645,645,120
20231208,105800,127657402,645,645,645,645,0
20231208,105700,127657402,645,645,645,645,2
20231208,105600,127656112,645,645,645,644,1872
20231208,105500,126448682,645,644,645,644,5
20231208,105400,126445460,643,643,643,643,2122
20231208,105300,125081014,643,643,643,643,0
20231208,105200,125081014,643,642,643,642,979
20231208,105100,124452483,642,642,642,642,14
20231208,105000,124443495,641,642,642,641,53
20231208,104900,124409519,642,642,642,642,1559
20231208,104800,123408641,641,642,642,641,2
20231208,104700,123407358,642,642,642,642,4
20231208,104600,123404790,641,641,641,641,778
20231208,104500,122906092,641,641,641,641,0
20231208,104400,122906092,641,641,641,641,0
20231208,104300,122906092,641,642,642,641,6
20231208,104200,122902245,642,642,642,642,0
20231208,104100,122902245,642,635,642,634,5430
20231208,104000,119431938,635,635,635,635,77
20231208,103900,119383043,635,635,635,635,552
20231208,103800,119032523,635,637,637,635,51
20231208,103700,119000134,637,637,637,637,3
20231208,103600,118998223,637,637,637,637,0
20231208,103500,118998223,637,636,637,634,585
20231208,103400,118626730,636,637,638,636,3006
20231208,103300,116711912,638,638,638,632,501
20231208,103200,116394674,640,633,640,631,6272
20231208,103100,112433631,642,642,642,642,12
20231208,103000,112425927,642,640,642,630,8258
20231208,102900,107214797,643,643,643,643,20
20231208,102800,107201937,643,643,643,643,0
20231208,102700,107201937,643,643,643,643,5
20231208,102600,107198722,644,644,644,644,0
20231208,102500,107198722,644,644,644,643,6
20231208,102400,107194862,644,644,644,644,33
20231208,102300,107173610,644,640,644,640,2846
20231208,102200,105351361,638,634,638,634,3439
20231208,102100,103159521,634,634,634,634,1
20231208,102000,103158887,634,634,634,634,1
20231208,101900,103158253,634,634,634,634,3000
20231208,101800,101256253,634,634,634,634,1
20231208,101700,101255619,630,630,630,630,452
20231208,101600,100970859,631,631,631,631,0
20231208,101500,100970859,631,632,632,631,548
20231208,101400,100625059,631,631,631,631,0
20231208,101300,100625059,631,631,631,631,0
20231208,101200,100625059,631,631,631,631,913
20231208,101100,100048956,633,633,633,633,0
20231208,101000,100048956,633,633,633,633,20
20231208,100900,100036296,633,631,633,631,102
20231208,100800,99971930,631,631,631,631,0
20231208,100700,99971930,631,631,631,631,999
20231208,100600,99341561,631,633,633,631,729
20231208,100500,98881335,634,634,634,634,1
20231208,100400,98880701,634,634,634,634,0
20231208,100300,98880701,634,634,634,634,1
20231208,100200,98880067,633,634,634,633,40
20231208,100100,98854746,634,634,634,634,1
20231208,100000,98854112,634,634,634,634,0
20231208,095900,98854112,634,634,634,634,1
20231208,095800,98853478,634,633,634,633,51
20231208,095700,98821177,633,633,633,633,5
20231208,095600,98818012,631,631,631,631,7
20231208,095500,98813595,631,631,631,631,0
20231208,095400,98813595,631,631,631,631,4
20231208,095300,98811071,634,634,634,634,8
20231208,095200,98805999,634,634,634,634,10
20231208,095100,98799659,634,634,634,634,224
20231208,095000,98657643,634,634,634,634,0
20231208,094900,98657643,634,635,635,634,2
20231208,094800,98656374,630,631,631,630,404
20231208,094700,98401852,630,633,636,630,6546
20231208,094600,94268532,633,634,634,631,2917
20231208,094500,92424577,639,639,639,639,0
20231208,094400,92424577,639,639,639,639,0
20231208,094300,92424577,639,638,639,638,1117
20231208,094200,91710826,639,638,640,638,61
20231208,094100,91671858,638,634,638,634,3001
20231208,094000,89769220,634,640,640,634,2976
20231208,093900,87870779,640,640,640,640,0
20231208,093800,87870779,640,640,640,640,100
20231208,093700,87806779,640,639,640,639,7
20231208,093600,87802301,639,638,639,638,835
20231208,093500,87269536,637,639,639,637,747
20231208,093400,86792901,640,640,640,640,173
20231208,093300,86682181,640,638,640,638,488
20231208,093200,86370530,637,635,637,635,8271
20231208,093100,81106810,635,634,635,634,437
20231208,093000,80829320,634,627,635,627,4693
20231208,092900,77874874,627,627,627,627,22
20231208,092800,77861080,627,626,627,626,96
20231208,092700,77800983,624,624,624,624,16
20231208,092600,77790999,624,625,625,624,1180
20231208,092500,77054656,625,626,626,625,37
20231208,092400,77031500,626,627,627,626,2
20231208,092300,77030247,627,627,627,627,320
20231208,092200,76829607,627,627,627,627,94
20231208,092100,76770669,627,625,627,622,23005
20231208,092000,62442814,630,626,630,623,7549
20231208,091900,57737187,630,629,630,629,953
20231208,091800,57137237,629,627,629,621,7993
20231208,091700,52135910,627,626,627,625,1010
20231208,091600,51504640,626,630,631,620,13982
20231208,091500,42804746,628,641,642,628,7054
20231208,091400,38355039,643,642,643,642,39
20231208,091300,38329989,643,641,643,641,29
20231208,091200,38311394,643,650,650,640,17156
20231208,091100,27260281,647,650,650,647,4309
20231208,091000,24471246,650,652,652,650,198
20231208,090900,24342289,653,652,653,647,4779
20231208,090800,21234221,652,654,654,649,1739
20231208,090700,20099526,654,650,660,648,9247
20231208,090600,14063474,652,650,652,645,7561
20231208,090500,9149470,653,647,653,647,2104
20231208,090400,7782919,644,643,648,643,642
20231208,090300,7368770,642,631,642,628,3494
20231208,090200,5125754,642,641,642,624,4330
20231208,090100,2392096,632,639,641,632,1015
20231208,090000,1743520,641,641,641,641,2720