stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185100,2189639016,707,707,707,707,35942
20231212,185000,2189639016,707,707,707,707,0
20231212,184900,2189639016,707,707,707,707,0
20231212,184800,2189639016,707,707,707,707,0
20231212,184700,2189639016,707,707,707,707,0
20231212,184600,2189639016,707,707,707,707,0
20231212,184500,2189639016,707,707,707,707,0
20231212,184400,2189639016,707,707,707,707,0
20231212,184300,2189639016,707,707,707,707,0
20231212,184200,2189639016,707,707,707,707,0
20231212,184100,2189639016,707,707,707,707,0
20231212,184000,2189639016,707,707,707,707,0
20231212,183900,2189639016,707,707,707,707,0
20231212,183800,2189639016,707,707,707,707,0
20231212,183700,2189639016,707,707,707,707,0
20231212,183600,2189639016,707,707,707,707,0
20231212,183500,2189639016,707,707,707,707,0
20231212,183400,2189639016,707,707,707,707,0
20231212,183300,2189639016,707,707,707,707,0
20231212,183200,2189639016,707,707,707,707,0
20231212,183100,2189639016,707,707,707,707,0
20231212,183000,2189639016,707,707,707,707,0
20231212,182900,2189639016,707,707,707,707,0
20231212,182800,2189639016,707,707,707,707,0
20231212,182700,2189639016,707,707,707,707,0
20231212,182600,2189639016,707,707,707,707,0
20231212,182500,2189639016,707,707,707,707,0
20231212,182400,2189639016,707,707,707,707,0
20231212,182300,2189639016,707,707,707,707,0
20231212,182200,2189639016,707,707,707,707,0
20231212,182100,2189639016,707,707,707,707,35942
20231212,182000,2189639016,707,707,707,707,0
20231212,181900,2189639016,707,707,707,707,0
20231212,181800,2189639016,707,707,707,707,0
20231212,181700,2189639016,707,707,707,707,0
20231212,181600,2189639016,707,707,707,707,0
20231212,181500,2189639016,707,707,707,707,0
20231212,181400,2189639016,707,707,707,707,0
20231212,181300,2189639016,707,707,707,707,0
20231212,181200,2189639016,707,707,707,707,0
20231212,181100,2189639016,707,707,707,707,0
20231212,181000,2189639016,707,707,707,707,0
20231212,180900,2189639016,707,707,707,707,0
20231212,180800,2189639016,707,707,707,707,0
20231212,180700,2189639016,707,707,707,707,0
20231212,180600,2189639016,707,707,707,707,0
20231212,180500,2189639016,707,707,707,707,0
20231212,180400,2189639016,707,707,707,707,0
20231212,180300,2189639016,707,707,707,707,0
20231212,180200,2189639016,707,707,707,707,0
20231212,180100,2189639016,707,707,707,707,0
20231212,180000,2189639016,707,707,707,707,0
20231212,175900,2189639016,707,707,707,707,0
20231212,175800,2189639016,707,707,707,707,0
20231212,175700,2189639016,707,707,707,707,0
20231212,175600,2189639016,707,707,707,707,0
20231212,175500,2189639016,707,707,707,707,0
20231212,175400,2189639016,707,707,707,707,0
20231212,175300,2189639016,707,707,707,707,0
20231212,175200,2189639016,707,707,707,707,0
20231212,175100,2189639016,707,707,707,707,35942
20231212,175000,2189639016,707,707,707,707,0
20231212,174900,2189639016,707,707,707,707,0
20231212,174800,2189639016,707,707,707,707,0
20231212,174700,2189639016,707,707,707,707,0
20231212,174600,2189639016,707,707,707,707,0
20231212,174500,2189639016,707,707,707,707,0
20231212,174400,2189639016,707,707,707,707,0
20231212,174300,2189639016,707,707,707,707,0
20231212,174200,2189639016,707,707,707,707,0
20231212,174100,2189639016,707,707,707,707,0
20231212,174000,2189639016,707,707,707,707,0
20231212,173900,2189639016,707,707,707,707,0
20231212,173800,2189639016,707,707,707,707,0
20231212,173700,2189639016,707,707,707,707,0
20231212,173600,2189639016,707,707,707,707,0
20231212,173500,2189639016,707,707,707,707,0
20231212,173400,2189639016,707,707,707,707,0
20231212,173300,2189639016,707,707,707,707,0
20231212,173200,2189639016,707,707,707,707,0
20231212,173100,2189639016,707,707,707,707,0
20231212,173000,2189639016,707,707,707,707,0
20231212,172900,2189639016,707,707,707,707,0
20231212,172800,2189639016,707,707,707,707,0
20231212,172700,2189639016,707,707,707,707,0
20231212,172600,2189639016,707,707,707,707,0
20231212,172500,2189639016,707,707,707,707,0
20231212,172400,2189639016,707,707,707,707,0
20231212,172300,2189639016,707,707,707,707,0
20231212,172200,2189639016,707,707,707,707,0
20231212,172100,2189639016,707,707,707,707,35942
20231212,172000,2189639016,707,707,707,707,0
20231212,171900,2189639016,707,707,707,707,0
20231212,171800,2189639016,707,707,707,707,0
20231212,171700,2189639016,707,707,707,707,0
20231212,171600,2189639016,707,707,707,707,0
20231212,171500,2189639016,707,707,707,707,0
20231212,171400,2189639016,707,707,707,707,0
20231212,171300,2189639016,707,707,707,707,0
20231212,171200,2189639016,707,707,707,707,0
20231212,171100,2189639016,707,707,707,707,0
20231212,171000,2189639016,707,707,707,707,0
20231212,170900,2189639016,707,707,707,707,0
20231212,170800,2189639016,707,707,707,707,0
20231212,170700,2189639016,707,707,707,707,0
20231212,170600,2189639016,707,707,707,707,0
20231212,170500,2189639016,707,707,707,707,0
20231212,170400,2189639016,707,707,707,707,0
20231212,170300,2189639016,707,707,707,707,0
20231212,170200,2189639016,707,707,707,707,0
20231212,170100,2189639016,707,707,707,707,0
20231212,170000,2189639016,707,707,707,707,0
20231212,165900,2189639016,707,707,707,707,0
20231212,165800,2189639016,707,707,707,707,0
20231212,165700,2189639016,707,707,707,707,0
20231212,165600,2189639016,707,707,707,707,0
20231212,165500,2189639016,707,707,707,707,0
20231212,165400,2189639016,707,707,707,707,0
20231212,165300,2189639016,707,707,707,707,0
20231212,165200,2189639016,707,707,707,707,0
20231212,165100,2189639016,707,707,707,707,35942
20231212,165000,2189639016,707,707,707,707,0
20231212,164900,2189639016,707,707,707,707,0
20231212,164800,2189639016,707,707,707,707,0
20231212,164700,2189639016,707,707,707,707,0
20231212,164600,2189639016,707,707,707,707,0
20231212,164500,2189639016,707,707,707,707,0
20231212,164400,2189639016,707,707,707,707,0
20231212,164300,2189639016,707,707,707,707,0
20231212,164200,2189639016,707,707,707,707,0
20231212,164100,2189639016,707,707,707,707,0
20231212,164000,2189639016,707,707,707,707,0
20231212,163900,2189639016,707,707,707,707,0
20231212,163800,2189639016,707,707,707,707,0
20231212,163700,2189639016,707,707,707,707,0
20231212,163600,2189639016,707,707,707,707,0
20231212,163500,2189639016,707,707,707,707,0
20231212,163400,2189639016,707,707,707,707,0
20231212,163300,2189639016,707,707,707,707,0
20231212,163200,2189639016,707,707,707,707,0
20231212,163100,2189639016,707,707,707,707,0
20231212,163000,2189639016,707,707,707,707,0
20231212,162900,2189639016,707,707,707,707,0
20231212,162800,2189639016,707,707,707,707,0
20231212,162700,2189639016,707,707,707,707,0
20231212,162600,2189639016,707,707,707,707,0
20231212,162500,2189639016,707,707,707,707,0
20231212,162400,2189639016,707,707,707,707,0
20231212,162300,2189639016,707,707,707,707,0
20231212,162200,2189639016,707,707,707,707,0
20231212,162100,2189639016,707,707,707,707,35942
20231212,162000,2189639016,707,707,707,707,0
20231212,161900,2189639016,707,707,707,707,0
20231212,161800,2189639016,707,707,707,707,0
20231212,161700,2189639016,707,707,707,707,0
20231212,161600,2189639016,707,707,707,707,0
20231212,161500,2189639016,707,707,707,707,0
20231212,161400,2189639016,707,707,707,707,0
20231212,161300,2189639016,707,707,707,707,0
20231212,161200,2189639016,707,707,707,707,0
20231212,161100,2189639016,707,707,707,707,0
20231212,161000,2189639016,707,707,707,707,0
20231212,160900,2189639016,707,707,707,707,0
20231212,160800,2189639016,707,707,707,707,0
20231212,160700,2189639016,707,707,707,707,0
20231212,160600,2189639016,707,707,707,707,0
20231212,160500,2189639016,707,707,707,707,0
20231212,160400,2189639016,707,707,707,707,0
20231212,160300,2189639016,707,707,707,707,0
20231212,160200,2189639016,707,707,707,707,0
20231212,160100,2189639016,707,707,707,707,0
20231212,160000,2189639016,707,707,707,707,0
20231212,155900,2189639016,707,707,707,707,0
20231212,155800,2189639016,707,707,707,707,0
20231212,155700,2189639016,707,707,707,707,0
20231212,155600,2189639016,707,707,707,707,0
20231212,155500,2189639016,707,707,707,707,0
20231212,155400,2189639016,707,707,707,707,0
20231212,155300,2189639016,707,707,707,707,0
20231212,155200,2189639016,707,707,707,707,0
20231212,155100,2189639016,707,707,707,707,35942
20231212,155000,2189639016,707,707,707,707,0
20231212,154900,2189639016,707,707,707,707,0
20231212,154800,2189639016,707,707,707,707,0
20231212,154700,2189639016,707,707,707,707,0
20231212,154600,2189639016,707,707,707,707,0
20231212,154500,2189639016,707,707,707,707,0
20231212,154400,2189639016,707,707,707,707,0
20231212,154300,2189639016,707,707,707,707,0
20231212,154200,2189639016,707,707,707,707,0
20231212,154100,2189639016,707,707,707,707,0
20231212,154000,2189639016,707,707,707,707,0
20231212,153900,2189639016,707,707,707,707,0
20231212,153800,2189639016,707,707,707,707,0
20231212,153700,2189639016,707,707,707,707,0
20231212,153600,2189639016,707,707,707,707,0
20231212,153500,2189639016,707,707,707,707,0
20231212,153400,2189639016,707,707,707,707,0
20231212,153300,2189639016,707,707,707,707,0
20231212,153200,2189639016,707,707,707,707,0
20231212,153100,2189639016,707,707,707,707,0
20231212,153000,2189639016,707,707,707,707,35942
20231212,152900,2164228022,705,705,705,705,0
20231212,152800,2164228022,705,705,705,705,0
20231212,152700,2164228022,705,705,705,705,0
20231212,152600,2164228022,705,705,705,705,0
20231212,152500,2164228022,705,705,705,705,0
20231212,152400,2164228022,705,705,705,705,0
20231212,152300,2164228022,705,705,705,705,0
20231212,152200,2164228022,705,705,705,705,0
20231212,152100,2164228022,705,705,705,705,0
20231212,152000,2164228022,705,705,705,705,0
20231212,151900,2164228022,705,697,705,697,26728
20231212,151800,2145444191,697,694,697,694,22187
20231212,151700,2129991752,695,695,695,691,15511
20231212,151600,2119263026,695,696,696,695,302
20231212,151500,2119053134,698,695,698,690,25993
20231212,151400,2101067909,695,701,704,694,18072
20231212,151300,2088444513,701,698,702,698,2490
20231212,151200,2086703153,702,701,703,701,4667
20231212,151100,2083424271,698,698,698,698,0
20231212,151000,2083424271,698,700,705,698,3430
20231212,150900,2081019712,700,696,700,694,24647
20231212,150800,2063883858,700,700,700,696,4023
20231212,150700,2061082830,699,705,707,699,4797
20231212,150600,2057709814,700,702,702,697,9555
20231212,150500,2051015815,706,706,706,706,100
20231212,150400,2050945215,706,702,707,702,4915
20231212,150300,2047480786,702,701,702,701,5361
20231212,150200,2043717681,701,699,701,698,2622
20231212,150100,2041883667,699,699,699,699,1021
20231212,150000,2041169988,698,696,698,696,4619
20231212,145900,2037948054,696,694,696,693,2748
20231212,145800,2036040852,694,694,694,693,9269
20231212,145700,2029608168,693,693,694,691,3363
20231212,145600,2027280618,693,692,693,691,1310
20231212,145500,2026374205,693,691,693,691,61
20231212,145400,2026332037,691,694,695,691,2666
20231212,145300,2024485384,694,692,694,692,257
20231212,145200,2024307433,691,688,691,688,9089
20231212,145100,2018031988,688,689,690,687,23659
20231212,145000,2001745953,687,694,694,687,9641
20231212,144900,1995094052,695,696,697,694,10793
20231212,144800,1987592913,695,698,698,695,11553
20231212,144700,1979548394,698,699,699,698,19242
20231212,144600,1966108998,699,701,701,699,8938
20231212,144500,1959854764,702,701,702,700,3789
20231212,144400,1957200942,700,701,702,699,2848
20231212,144300,1955207464,700,703,703,700,6871
20231212,144200,1950395723,703,703,706,703,2080
20231212,144100,1948929445,703,700,709,700,11156
20231212,144000,1941105352,700,700,700,697,5037
20231212,143900,1937584727,700,700,701,700,3875
20231212,143800,1934872216,700,700,700,700,6636
20231212,143700,1930227016,700,706,706,700,10026
20231212,143600,1923192679,706,707,710,706,8508
20231212,143500,1917153722,702,704,707,702,49590
20231212,143400,1882285516,704,715,715,704,43607
20231212,143300,1851527639,716,719,719,714,35464
20231212,143200,1826140256,718,715,719,711,37041
20231212,143100,1799586828,715,714,715,706,14226
20231212,143000,1789437086,714,709,716,709,55642
20231212,142900,1749713696,709,705,709,705,7291
20231212,142800,1744566940,705,705,705,700,1886
20231212,142700,1743241216,700,707,707,700,6860
20231212,142600,1738415747,707,707,707,704,9276
20231212,142500,1731872834,707,709,709,701,3529
20231212,142400,1729382594,709,700,709,700,17975
20231212,142300,1716702238,702,697,709,695,41928
20231212,142200,1687109099,695,694,698,694,1438
20231212,142100,1686106820,692,693,694,691,27288
20231212,142000,1667224001,693,694,694,692,26192
20231212,141900,1649090399,694,700,700,694,28882
20231212,141800,1628973375,700,698,701,697,17986
20231212,141700,1616421872,698,698,699,697,3498
20231212,141600,1613981652,696,701,701,696,12203
20231212,141500,1605478833,701,703,705,701,33584
20231212,141400,1581842633,701,704,704,701,2854
20231212,141300,1579835162,704,701,704,699,4732
20231212,141200,1576512124,701,702,703,700,5748
20231212,141100,1572481748,702,703,703,701,3202
20231212,141000,1570235945,703,701,703,701,1716
20231212,140900,1569029599,700,701,701,698,5882
20231212,140800,1564913292,701,707,707,700,14761
20231212,140700,1554530096,707,706,707,705,9799
20231212,140600,1547613722,706,706,707,706,4943
20231212,140500,1544120328,705,706,707,703,7824
20231212,140400,1538610913,706,707,707,704,5252
20231212,140300,1534907965,707,706,707,705,13943
20231212,140200,1525067323,706,707,709,705,15725
20231212,140100,1513945836,707,703,707,697,28330
20231212,140000,1494000168,703,697,703,697,14559
20231212,135900,1483820781,696,692,697,692,9353
20231212,135800,1477318144,692,703,703,692,55771
20231212,135700,1438533736,703,700,704,700,2270
20231212,135600,1436943041,700,702,702,698,14675
20231212,135500,1426681485,701,707,707,701,12719
20231212,135400,1417732930,704,712,713,695,60089
20231212,135300,1375261292,712,713,715,710,24836
20231212,135200,1357569640,714,715,718,714,45762
20231212,135100,1324789585,715,707,715,707,84280
20231212,135000,1264693115,710,714,714,706,37367
20231212,134900,1238128293,713,711,713,709,47170
20231212,134800,1204554275,712,706,712,704,42549
20231212,134700,1174450429,707,708,708,706,13416
20231212,134600,1164962200,710,706,711,706,81172
20231212,134500,1107407027,705,702,705,702,8474
20231212,134400,1101447860,699,697,703,697,19206
20231212,134300,1087986486,697,703,703,697,4458
20231212,134200,1084862560,697,704,707,697,25663
20231212,134100,1066796890,705,704,707,701,45200
20231212,134000,1034908947,705,695,705,695,45014
20231212,133900,1003246011,695,696,696,694,1218
20231212,133800,1002399434,696,700,700,696,2363
20231212,133700,1000750564,700,696,701,696,41144
20231212,133600,971960361,696,696,696,694,1809
20231212,133500,970701507,696,696,696,696,2
20231212,133400,970700115,698,695,698,695,12077
20231212,133300,962306594,695,696,699,695,12792
20231212,133200,953376194,696,695,696,690,5639
20231212,133100,949460162,695,688,698,688,8169
20231212,133000,943815408,687,688,688,687,5904
20231212,132900,939759258,688,685,688,685,232
20231212,132800,939600335,685,684,685,684,63
20231212,132700,939557190,683,685,685,683,11
20231212,132600,939549675,683,681,683,681,1539
20231212,132500,938500937,681,680,681,680,3004
20231212,132400,936455749,681,681,681,681,4
20231212,132300,936453025,680,680,680,680,2757
20231212,132200,934578265,679,680,680,679,12
20231212,132100,934570115,680,680,680,675,2394
20231212,132000,932953343,678,683,683,678,10611
20231212,131900,925757073,678,679,679,678,5523
20231212,131800,922010685,679,684,684,679,6883
20231212,131700,917324315,685,688,688,685,1252
20231212,131600,916466665,685,685,685,685,234
20231212,131500,916306375,685,686,686,685,5488
20231212,131400,912546161,686,687,687,686,1220
20231212,131300,911708224,687,686,687,686,253
20231212,131200,911534414,687,687,687,686,2035
20231212,131100,910137655,689,689,689,689,0
20231212,131000,910137655,689,689,689,689,2002
20231212,130900,908758277,689,689,689,689,2
20231212,130800,908756899,690,690,691,690,796
20231212,130700,908207164,691,684,691,684,6474
20231212,130600,903744986,683,683,683,683,166
20231212,130500,903631608,679,684,684,679,6703
20231212,130400,899072329,685,685,685,685,20
20231212,130300,899058629,685,690,690,685,1076
20231212,130200,898316563,689,687,689,687,59
20231212,130100,898275916,689,683,689,683,87
20231212,130000,898216293,681,683,683,681,4
20231212,125900,898213565,681,683,683,681,31
20231212,125800,898192452,680,680,680,680,5000
20231212,125700,894792452,679,679,679,679,4103
20231212,125600,892006515,679,679,679,679,395
20231212,125500,891738310,679,679,679,679,5123
20231212,125400,888259793,679,679,679,679,7407
20231212,125300,883230440,679,679,679,678,957
20231212,125200,882581373,679,679,684,678,5424
20231212,125100,878898864,680,680,680,679,28973
20231212,125000,859203054,680,683,683,679,33666
20231212,124900,836305028,684,687,687,684,1239
20231212,124800,835456449,688,688,688,688,10
20231212,124700,835449569,689,689,689,689,3229
20231212,124600,833224788,689,687,689,683,1366
20231212,124500,832291430,683,684,685,683,5305
20231212,124400,828663635,684,687,687,684,10485
20231212,124300,821480227,688,688,688,688,424
20231212,124200,821188515,688,687,688,687,1006
20231212,124100,820497001,687,687,687,686,455
20231212,124000,820184761,687,686,687,685,8150
20231212,123900,814601897,686,689,689,685,4860
20231212,123800,811268098,689,688,689,686,6787
20231212,123700,806608755,688,688,688,688,85
20231212,123600,806550275,688,691,691,688,1111
20231212,123500,805785489,690,691,691,690,42
20231212,123400,805756478,688,688,688,688,0
20231212,123300,805756478,688,688,690,688,7668
20231212,123200,800476814,688,688,689,688,26
20231212,123100,800458922,690,690,690,690,0
20231212,123000,800458922,690,690,690,688,20
20231212,122900,800445142,692,687,692,686,1474
20231212,122800,799433063,692,687,692,687,6326
20231212,122700,795087096,687,691,692,687,6859
20231212,122600,790363122,692,691,692,689,3684
20231212,122500,787820348,692,693,693,691,7835
20231212,122400,782397514,693,694,694,693,2336
20231212,122300,780777576,694,694,694,694,621
20231212,122200,780346602,693,697,697,693,6448
20231212,122100,775876036,695,701,701,685,59809
20231212,122000,734353829,699,702,702,699,1906
20231212,121900,733021322,699,702,702,696,10925
20231212,121800,725393137,703,706,706,703,9045
20231212,121700,719015954,706,709,709,703,53421
20231212,121600,681320402,708,704,710,704,55476
20231212,121500,642122403,705,699,705,696,45064
20231212,121400,610599321,699,699,699,696,6934
20231212,121300,605761788,699,696,699,694,4709
20231212,121200,602479616,693,694,694,693,383
20231212,121100,602213896,696,696,697,694,13
20231212,121000,602204849,694,691,694,690,19592
20231212,120900,588665028,693,695,695,692,3871
20231212,120800,585978188,695,697,697,695,7830
20231212,120700,580534568,697,697,698,695,26886
20231212,120600,561820732,696,699,699,696,14518
20231212,120500,551700662,699,701,701,699,7022
20231212,120400,546783271,703,702,703,700,21873
20231212,120300,531451805,702,704,705,701,19082
20231212,120200,518056280,704,704,705,702,4029
20231212,120100,515217529,704,702,705,702,7406
20231212,120000,510009254,702,705,707,702,10351
20231212,115900,502725269,709,708,709,704,19699
20231212,115800,488786627,708,710,710,704,16363
20231212,115700,477202348,710,699,710,699,144885
20231212,115600,374851883,700,695,700,695,36945
20231212,115500,349103624,691,696,696,691,17982
20231212,115400,336608887,696,694,697,694,10464
20231212,115300,329339890,694,693,695,690,11121
20231212,115200,321637653,694,691,697,691,78912
20231212,115100,266866449,690,684,690,684,26519
20231212,115000,248595017,684,681,685,681,15362
20231212,114900,238074870,681,681,681,681,4831
20231212,114800,234784959,681,685,685,681,48
20231212,114700,234752091,685,685,685,685,232
20231212,114600,234593171,685,685,685,685,2
20231212,114500,234591801,684,684,684,684,0
20231212,114400,234591801,684,683,684,683,500
20231212,114300,234249821,684,679,684,679,2001
20231212,114200,232881142,685,683,685,680,7061
20231212,114100,228079648,680,680,680,680,1
20231212,114000,228078968,683,684,685,678,18251
20231212,113900,215659838,684,682,684,682,688
20231212,113800,215190220,682,688,688,682,1859
20231212,113700,213912111,688,681,688,681,7095
20231212,113600,209054474,681,678,681,678,24077
20231212,113500,192727664,678,679,679,678,252
20231212,113400,192556699,679,679,679,679,1
20231212,113300,192556020,677,678,678,677,3000
20231212,113200,190524104,673,673,673,673,0
20231212,113100,190524104,673,684,685,673,24987
20231212,113000,173467409,684,684,684,684,13758
20231212,112900,164056937,684,686,686,683,7105
20231212,112800,159200608,685,678,685,678,25852
20231212,112700,141535833,678,678,678,678,1739
20231212,112600,140356791,678,676,678,676,4250
20231212,112500,137478291,676,674,676,674,738
20231212,112400,136980739,674,674,674,674,2762
20231212,112300,135119151,674,674,674,674,0
20231212,112200,135119151,674,673,674,673,326
20231212,112100,134899429,674,674,674,674,0
20231212,112000,134899429,674,674,674,674,0
20231212,111900,134899429,674,674,674,674,484
20231212,111800,134573213,674,674,675,674,489
20231212,111700,134243626,674,674,674,674,294
20231212,111600,134045470,674,674,675,674,2253
20231212,111500,132526947,674,670,674,670,5604
20231212,111400,128764415,670,676,676,670,1091
20231212,111300,128032163,676,675,676,675,171
20231212,111200,127916726,677,679,679,670,2160
20231212,111100,126456733,674,671,681,671,16713
20231212,111000,115133847,672,669,672,668,19486
20231212,110900,102109961,669,667,669,667,1002
20231212,110800,101440628,665,667,668,665,10
20231212,110700,101433961,667,666,667,662,11860
20231212,110600,93550503,666,667,667,666,5811
20231212,110500,89674567,667,667,667,667,0
20231212,110400,89674567,667,667,667,667,0
20231212,110300,89674567,667,667,667,667,2
20231212,110200,89673233,666,666,666,666,1
20231212,110100,89672567,665,665,665,665,0
20231212,110000,89672567,665,667,669,665,201
20231212,105900,89538627,664,664,664,664,0
20231212,105800,89538627,664,664,664,664,0
20231212,105700,89538627,664,664,664,664,0
20231212,105600,89538627,664,664,664,664,0
20231212,105500,89538627,664,664,664,664,0
20231212,105400,89538627,664,669,670,664,15387
20231212,105300,79244726,669,669,670,669,753
20231212,105200,78740322,669,669,669,669,106
20231212,105100,78669408,670,671,671,669,3828
20231212,105000,76107910,672,672,672,672,0
20231212,104900,76107910,672,673,673,672,17
20231212,104800,76096483,670,670,674,669,8632
20231212,104700,70304907,671,669,671,669,15
20231212,104600,70294858,669,668,669,668,1024
20231212,104500,69609943,668,667,668,667,2238
20231212,104400,68115195,666,666,666,666,2
20231212,104300,68113863,667,665,667,665,4
20231212,104200,68111199,664,665,665,664,2
20231212,104100,68109870,668,668,668,668,0
20231212,104000,68109870,668,668,668,668,0
20231212,103900,68109870,668,667,668,666,8
20231212,103800,68104533,668,666,668,666,564
20231212,103700,67728356,666,666,667,665,4432
20231212,103600,64776647,666,662,666,662,3178
20231212,103500,62667325,660,661,663,660,98
20231212,103400,62602472,659,662,662,659,171
20231212,103300,62489333,662,661,662,655,2557
20231212,103200,60810229,662,662,662,662,0
20231212,103100,60810229,662,662,662,662,0
20231212,103000,60810229,662,662,662,662,0
20231212,102900,60810229,662,661,662,661,2
20231212,102800,60808906,659,660,660,659,9
20231212,102700,60802973,662,662,662,662,0
20231212,102600,60802973,662,661,662,661,9
20231212,102500,60797016,662,662,662,662,0
20231212,102400,60797016,662,662,662,662,0
20231212,102300,60797016,662,662,662,662,1
20231212,102200,60796354,662,662,662,662,0
20231212,102100,60796354,662,661,662,660,33
20231212,102000,60774570,663,663,663,663,0
20231212,101900,60774570,663,661,663,661,1029
20231212,101800,60092879,661,661,661,661,0
20231212,101700,60092879,661,661,661,661,0
20231212,101600,60092879,661,661,661,661,0
20231212,101500,60092879,661,661,661,661,41
20231212,101400,60065778,661,660,661,660,430
20231212,101300,59781578,661,661,661,661,0
20231212,101200,59781578,661,661,661,661,20
20231212,101100,59768358,661,661,661,661,10
20231212,101000,59761748,662,661,662,661,11
20231212,100900,59754467,662,661,662,660,7
20231212,100800,59749840,662,659,662,659,491
20231212,100700,59425840,659,659,659,659,0
20231212,100600,59425840,659,659,659,659,0
20231212,100500,59425840,659,659,659,657,5845
20231212,100400,55585617,660,660,660,660,0
20231212,100300,55585617,660,660,660,660,0
20231212,100200,55585617,660,660,660,660,0
20231212,100100,55585617,660,659,660,659,181
20231212,100000,55466335,659,659,659,659,0
20231212,095900,55466335,659,659,659,659,2
20231212,095800,55465017,659,659,659,659,0
20231212,095700,55465017,659,659,659,659,0
20231212,095600,55465017,659,659,659,659,7
20231212,095500,55460404,659,657,659,657,12
20231212,095400,55452498,657,657,657,657,1
20231212,095300,55451841,657,657,657,657,11
20231212,095200,55444614,659,659,659,659,0
20231212,095100,55444614,659,659,659,659,0
20231212,095000,55444614,659,659,659,659,3
20231212,094900,55442637,657,657,657,657,1
20231212,094800,55441980,659,658,660,658,1040
20231212,094700,54757622,655,657,659,655,1572
20231212,094600,53727087,657,659,659,657,922
20231212,094500,53121313,659,657,659,657,3
20231212,094400,53119338,657,659,659,657,1834
20231212,094300,51911304,660,660,660,660,2062
20231212,094200,50550384,661,661,661,661,0
20231212,094100,50550384,661,661,661,661,2
20231212,094000,50549062,660,660,660,660,50
20231212,093900,50516062,660,660,660,660,1
20231212,093800,50515402,660,660,660,660,11
20231212,093700,50508142,661,661,661,661,0
20231212,093600,50508142,661,661,663,661,4546
20231212,093500,47502188,662,659,662,659,589
20231212,093400,47113544,659,658,659,658,1427
20231212,093300,46174078,658,660,660,658,3620
20231212,093200,43788177,663,663,663,660,46
20231212,093100,43757685,663,662,663,662,169
20231212,093000,43645649,660,662,662,659,9002
20231212,092900,37708264,663,663,663,663,2
20231212,092800,37706938,663,663,663,663,1
20231212,092700,37706275,662,663,663,662,11
20231212,092600,37698984,663,661,663,661,186
20231212,092500,37575911,662,662,662,661,318
20231212,092400,37365711,661,661,661,661,251
20231212,092300,37199800,660,662,663,660,4
20231212,092200,37197153,663,663,663,663,0
20231212,092100,37197153,663,662,663,662,5
20231212,092000,37193841,663,661,663,657,71
20231212,091900,37147090,661,661,661,657,1324
20231212,091800,36273185,661,662,662,661,1135
20231212,091700,35521825,664,664,664,664,0
20231212,091600,35521825,664,664,664,663,158
20231212,091500,35416923,664,663,664,663,1856
20231212,091400,34186035,662,661,662,661,78
20231212,091300,34134409,661,660,661,659,5489
20231212,091200,30506323,660,657,660,657,31
20231212,091100,30485909,656,659,659,656,2549
20231212,091000,28813489,659,657,659,656,4622
20231212,090900,25778386,657,660,661,657,4256
20231212,090800,22981677,661,657,661,656,2009
20231212,090700,21661746,657,658,658,657,2000
20231212,090600,20347741,657,662,662,657,1537
20231212,090500,19337686,662,657,662,657,1312
20231212,090400,18475662,663,658,663,657,5060
20231212,090300,15150144,663,657,663,657,12
20231212,090200,15142254,657,662,663,657,10408
20231212,090100,8301009,662,662,662,662,1
20231212,090000,8300347,657,660,660,657,12541