stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185100,241205337,646,646,646,646,4683
20231215,185000,241205337,646,646,646,646,0
20231215,184900,241205337,646,646,646,646,0
20231215,184800,241205337,646,646,646,646,0
20231215,184700,241205337,646,646,646,646,0
20231215,184600,241205337,646,646,646,646,0
20231215,184500,241205337,646,646,646,646,0
20231215,184400,241205337,646,646,646,646,0
20231215,184300,241205337,646,646,646,646,0
20231215,184200,241205337,646,646,646,646,0
20231215,184100,241205337,646,646,646,646,0
20231215,184000,241205337,646,646,646,646,0
20231215,183900,241205337,646,646,646,646,0
20231215,183800,241205337,646,646,646,646,0
20231215,183700,241205337,646,646,646,646,0
20231215,183600,241205337,646,646,646,646,0
20231215,183500,241205337,646,646,646,646,0
20231215,183400,241205337,646,646,646,646,0
20231215,183300,241205337,646,646,646,646,0
20231215,183200,241205337,646,646,646,646,0
20231215,183100,241205337,646,646,646,646,0
20231215,183000,241205337,646,646,646,646,0
20231215,182900,241205337,646,646,646,646,0
20231215,182800,241205337,646,646,646,646,0
20231215,182700,241205337,646,646,646,646,0
20231215,182600,241205337,646,646,646,646,0
20231215,182500,241205337,646,646,646,646,0
20231215,182400,241205337,646,646,646,646,0
20231215,182300,241205337,646,646,646,646,0
20231215,182200,241205337,646,646,646,646,0
20231215,182100,241205337,646,646,646,646,4683
20231215,182000,241205337,646,646,646,646,0
20231215,181900,241205337,646,646,646,646,0
20231215,181800,241205337,646,646,646,646,0
20231215,181700,241205337,646,646,646,646,0
20231215,181600,241205337,646,646,646,646,0
20231215,181500,241205337,646,646,646,646,0
20231215,181400,241205337,646,646,646,646,0
20231215,181300,241205337,646,646,646,646,0
20231215,181200,241205337,646,646,646,646,0
20231215,181100,241205337,646,646,646,646,0
20231215,181000,241205337,646,646,646,646,0
20231215,180900,241205337,646,646,646,646,0
20231215,180800,241205337,646,646,646,646,0
20231215,180700,241205337,646,646,646,646,0
20231215,180600,241205337,646,646,646,646,0
20231215,180500,241205337,646,646,646,646,0
20231215,180400,241205337,646,646,646,646,0
20231215,180300,241205337,646,646,646,646,0
20231215,180200,241205337,646,646,646,646,0
20231215,180100,241205337,646,646,646,646,0
20231215,180000,241205337,646,646,646,646,0
20231215,175900,241205337,646,646,646,646,0
20231215,175800,241205337,646,646,646,646,0
20231215,175700,241205337,646,646,646,646,0
20231215,175600,241205337,646,646,646,646,0
20231215,175500,241205337,646,646,646,646,0
20231215,175400,241205337,646,646,646,646,0
20231215,175300,241205337,646,646,646,646,0
20231215,175200,241205337,646,646,646,646,0
20231215,175100,241205337,646,646,646,646,4683
20231215,175000,241205337,646,646,646,646,0
20231215,174900,241205337,646,646,646,646,0
20231215,174800,241205337,646,646,646,646,0
20231215,174700,241205337,646,646,646,646,0
20231215,174600,241205337,646,646,646,646,0
20231215,174500,241205337,646,646,646,646,0
20231215,174400,241205337,646,646,646,646,0
20231215,174300,241205337,646,646,646,646,0
20231215,174200,241205337,646,646,646,646,0
20231215,174100,241205337,646,646,646,646,0
20231215,174000,241205337,646,646,646,646,0
20231215,173900,241205337,646,646,646,646,0
20231215,173800,241205337,646,646,646,646,0
20231215,173700,241205337,646,646,646,646,0
20231215,173600,241205337,646,646,646,646,0
20231215,173500,241205337,646,646,646,646,0
20231215,173400,241205337,646,646,646,646,0
20231215,173300,241205337,646,646,646,646,0
20231215,173200,241205337,646,646,646,646,0
20231215,173100,241205337,646,646,646,646,0
20231215,173000,241205337,646,646,646,646,0
20231215,172900,241205337,646,646,646,646,0
20231215,172800,241205337,646,646,646,646,0
20231215,172700,241205337,646,646,646,646,0
20231215,172600,241205337,646,646,646,646,0
20231215,172500,241205337,646,646,646,646,0
20231215,172400,241205337,646,646,646,646,0
20231215,172300,241205337,646,646,646,646,0
20231215,172200,241205337,646,646,646,646,0
20231215,172100,241205337,646,646,646,646,4683
20231215,172000,241205337,646,646,646,646,0
20231215,171900,241205337,646,646,646,646,0
20231215,171800,241205337,646,646,646,646,0
20231215,171700,241205337,646,646,646,646,0
20231215,171600,241205337,646,646,646,646,0
20231215,171500,241205337,646,646,646,646,0
20231215,171400,241205337,646,646,646,646,0
20231215,171300,241205337,646,646,646,646,0
20231215,171200,241205337,646,646,646,646,0
20231215,171100,241205337,646,646,646,646,0
20231215,171000,241205337,646,646,646,646,0
20231215,170900,241205337,646,646,646,646,0
20231215,170800,241205337,646,646,646,646,0
20231215,170700,241205337,646,646,646,646,0
20231215,170600,241205337,646,646,646,646,0
20231215,170500,241205337,646,646,646,646,0
20231215,170400,241205337,646,646,646,646,0
20231215,170300,241205337,646,646,646,646,0
20231215,170200,241205337,646,646,646,646,0
20231215,170100,241205337,646,646,646,646,0
20231215,170000,241205337,646,646,646,646,0
20231215,165900,241205337,646,646,646,646,0
20231215,165800,241205337,646,646,646,646,0
20231215,165700,241205337,646,646,646,646,0
20231215,165600,241205337,646,646,646,646,0
20231215,165500,241205337,646,646,646,646,0
20231215,165400,241205337,646,646,646,646,0
20231215,165300,241205337,646,646,646,646,0
20231215,165200,241205337,646,646,646,646,0
20231215,165100,241205337,646,646,646,646,4683
20231215,165000,241205337,646,646,646,646,0
20231215,164900,241205337,646,646,646,646,0
20231215,164800,241205337,646,646,646,646,0
20231215,164700,241205337,646,646,646,646,0
20231215,164600,241205337,646,646,646,646,0
20231215,164500,241205337,646,646,646,646,0
20231215,164400,241205337,646,646,646,646,0
20231215,164300,241205337,646,646,646,646,0
20231215,164200,241205337,646,646,646,646,0
20231215,164100,241205337,646,646,646,646,0
20231215,164000,241205337,646,646,646,646,0
20231215,163900,241205337,646,646,646,646,0
20231215,163800,241205337,646,646,646,646,0
20231215,163700,241205337,646,646,646,646,0
20231215,163600,241205337,646,646,646,646,0
20231215,163500,241205337,646,646,646,646,0
20231215,163400,241205337,646,646,646,646,0
20231215,163300,241205337,646,646,646,646,0
20231215,163200,241205337,646,646,646,646,0
20231215,163100,241205337,646,646,646,646,0
20231215,163000,241205337,646,646,646,646,0
20231215,162900,241205337,646,646,646,646,0
20231215,162800,241205337,646,646,646,646,0
20231215,162700,241205337,646,646,646,646,0
20231215,162600,241205337,646,646,646,646,0
20231215,162500,241205337,646,646,646,646,0
20231215,162400,241205337,646,646,646,646,0
20231215,162300,241205337,646,646,646,646,0
20231215,162200,241205337,646,646,646,646,0
20231215,162100,241205337,646,646,646,646,4683
20231215,162000,241205337,646,646,646,646,0
20231215,161900,241205337,646,646,646,646,0
20231215,161800,241205337,646,646,646,646,0
20231215,161700,241205337,646,646,646,646,0
20231215,161600,241205337,646,646,646,646,0
20231215,161500,241205337,646,646,646,646,0
20231215,161400,241205337,646,646,646,646,0
20231215,161300,241205337,646,646,646,646,0
20231215,161200,241205337,646,646,646,646,0
20231215,161100,241205337,646,646,646,646,0
20231215,161000,241205337,646,646,646,646,0
20231215,160900,241205337,646,646,646,646,0
20231215,160800,241205337,646,646,646,646,0
20231215,160700,241205337,646,646,646,646,0
20231215,160600,241205337,646,646,646,646,0
20231215,160500,241205337,646,646,646,646,0
20231215,160400,241205337,646,646,646,646,0
20231215,160300,241205337,646,646,646,646,0
20231215,160200,241205337,646,646,646,646,0
20231215,160100,241205337,646,646,646,646,0
20231215,160000,241205337,646,646,646,646,0
20231215,155900,241205337,646,646,646,646,0
20231215,155800,241205337,646,646,646,646,0
20231215,155700,241205337,646,646,646,646,0
20231215,155600,241205337,646,646,646,646,0
20231215,155500,241205337,646,646,646,646,0
20231215,155400,241205337,646,646,646,646,0
20231215,155300,241205337,646,646,646,646,0
20231215,155200,241205337,646,646,646,646,0
20231215,155100,241205337,646,646,646,646,4683
20231215,155000,241205337,646,646,646,646,0
20231215,154900,241205337,646,646,646,646,0
20231215,154800,241205337,646,646,646,646,0
20231215,154700,241205337,646,646,646,646,0
20231215,154600,241205337,646,646,646,646,0
20231215,154500,241205337,646,646,646,646,0
20231215,154400,241205337,646,646,646,646,0
20231215,154300,241205337,646,646,646,646,0
20231215,154200,241205337,646,646,646,646,0
20231215,154100,241205337,646,646,646,646,0
20231215,154000,241205337,646,646,646,646,0
20231215,153900,241205337,646,646,646,646,0
20231215,153800,241205337,646,646,646,646,0
20231215,153700,241205337,646,646,646,646,0
20231215,153600,241205337,646,646,646,646,0
20231215,153500,241205337,646,646,646,646,0
20231215,153400,241205337,646,646,646,646,0
20231215,153300,241205337,646,646,646,646,0
20231215,153200,241205337,646,646,646,646,0
20231215,153100,241205337,646,646,646,646,0
20231215,153000,241205337,646,646,646,646,4683
20231215,152900,238180119,645,645,645,645,0
20231215,152800,238180119,645,645,645,645,0
20231215,152700,238180119,645,645,645,645,0
20231215,152600,238180119,645,645,645,645,0
20231215,152500,238180119,645,645,645,645,0
20231215,152400,238180119,645,645,645,645,0
20231215,152300,238180119,645,645,645,645,0
20231215,152200,238180119,645,645,645,645,0
20231215,152100,238180119,645,645,645,645,0
20231215,152000,238180119,645,645,645,645,0
20231215,151900,238180119,645,645,645,645,1500
20231215,151800,237212619,643,643,643,643,0
20231215,151700,237212619,643,643,643,643,2
20231215,151600,237211333,644,645,645,644,492
20231215,151500,236894484,645,645,645,645,2
20231215,151400,236893194,645,645,645,645,1
20231215,151300,236892549,644,644,644,644,1
20231215,151200,236891905,645,645,645,645,815
20231215,151100,236366230,644,644,644,644,327
20231215,151000,236155642,644,643,644,641,222
20231215,150900,236013285,644,644,644,644,1
20231215,150800,236012641,644,644,644,644,3
20231215,150700,236010709,643,644,644,643,1100
20231215,150600,235303309,644,644,644,644,0
20231215,150500,235303309,644,644,644,644,3
20231215,150400,235301377,644,644,644,644,2
20231215,150300,235300089,644,644,644,644,0
20231215,150200,235300089,644,644,644,644,146
20231215,150100,235206065,644,642,644,641,621
20231215,150000,234806771,641,641,641,641,0
20231215,145900,234806771,641,641,641,641,0
20231215,145800,234806771,641,642,643,641,11
20231215,145700,234799701,641,642,644,641,2901
20231215,145600,232931504,644,643,644,643,10
20231215,145500,232925068,640,642,644,640,213
20231215,145400,232788668,644,643,644,643,30
20231215,145300,232769360,643,639,643,639,800
20231215,145200,232255063,638,638,638,638,1
20231215,145100,232254425,638,641,641,638,9784
20231215,145000,226005127,642,642,642,642,1
20231215,144900,226004485,639,639,639,639,0
20231215,144800,226004485,639,641,641,639,393
20231215,144700,225753345,643,640,643,639,54
20231215,144600,225718826,639,639,639,639,1
20231215,144500,225718187,644,644,644,644,25
20231215,144400,225702087,645,644,645,639,32058
20231215,144300,205160483,644,644,644,644,182
20231215,144200,205043275,644,644,644,644,1128
20231215,144100,204316843,645,645,645,645,0
20231215,144000,204316843,645,645,645,645,0
20231215,143900,204316843,645,645,645,645,162
20231215,143800,204212353,645,645,645,645,0
20231215,143700,204212353,645,645,645,645,0
20231215,143600,204212353,645,645,645,645,0
20231215,143500,204212353,645,645,645,645,101
20231215,143400,204147208,645,645,645,645,140
20231215,143300,204056908,644,644,644,644,0
20231215,143200,204056908,644,644,644,644,0
20231215,143100,204056908,644,644,644,644,2760
20231215,143000,202279468,643,644,644,643,3373
20231215,142900,200110628,646,646,646,646,0
20231215,142800,200110628,646,646,646,646,0
20231215,142700,200110628,646,646,646,646,0
20231215,142600,200110628,646,646,646,646,0
20231215,142500,200110628,646,646,646,646,200
20231215,142400,199981428,646,646,646,646,100
20231215,142300,199916828,646,646,646,646,3
20231215,142200,199914890,646,646,646,646,2
20231215,142100,199913598,646,645,646,645,2
20231215,142000,199912307,646,646,646,646,0
20231215,141900,199912307,646,645,646,644,711
20231215,141800,199454390,646,646,646,646,0
20231215,141700,199454390,646,646,646,646,2
20231215,141600,199453098,646,646,646,646,0
20231215,141500,199453098,646,645,646,645,11
20231215,141400,199445993,646,646,646,646,0
20231215,141300,199445993,646,646,646,646,75
20231215,141200,199397543,645,645,645,645,0
20231215,141100,199397543,645,645,645,645,0
20231215,141000,199397543,645,645,645,645,6
20231215,140900,199393673,644,644,644,644,1131
20231215,140800,198665309,644,644,644,644,547
20231215,140700,198313041,644,644,644,644,2141
20231215,140600,196934237,644,644,644,644,505
20231215,140500,196609017,644,644,644,644,50
20231215,140400,196576817,644,644,644,644,0
20231215,140300,196576817,644,643,644,643,7068
20231215,140200,192025261,642,641,642,641,2003
20231215,140100,190741336,641,641,641,641,0
20231215,140000,190741336,641,643,643,641,3920
20231215,135900,188223045,643,643,643,643,2
20231215,135800,188221759,644,644,644,644,0
20231215,135700,188221759,644,644,644,644,1
20231215,135600,188221115,644,644,644,644,100
20231215,135500,188156715,645,645,645,645,0
20231215,135400,188156715,645,645,645,645,101
20231215,135300,188091570,645,645,645,645,39
20231215,135200,188066415,645,645,645,645,30
20231215,135100,188047065,645,645,645,645,11
20231215,135000,188039970,645,645,645,645,5
20231215,134900,188036745,645,645,645,645,0
20231215,134800,188036745,645,645,645,645,5
20231215,134700,188033520,645,644,645,644,456
20231215,134600,187739501,644,644,644,644,702
20231215,134500,187287413,645,645,645,645,0
20231215,134400,187287413,645,645,645,645,0
20231215,134300,187287413,645,645,645,645,0
20231215,134200,187287413,645,645,645,645,100
20231215,134100,187222913,645,645,645,645,0
20231215,134000,187222913,645,645,645,645,0
20231215,133900,187222913,645,645,645,645,1
20231215,133800,187222268,645,645,645,645,100
20231215,133700,187157768,645,645,645,645,1
20231215,133600,187157123,645,645,645,645,0
20231215,133500,187157123,645,645,645,645,1
20231215,133400,187156478,645,645,645,645,0
20231215,133300,187156478,645,645,645,645,0
20231215,133200,187156478,645,645,645,645,5
20231215,133100,187153253,645,645,645,645,13
20231215,133000,187144868,645,645,645,645,0
20231215,132900,187144868,645,645,645,645,1
20231215,132800,187144223,643,643,643,643,0
20231215,132700,187144223,643,643,643,643,0
20231215,132600,187144223,643,644,644,643,5000
20231215,132500,183928266,645,645,645,645,384
20231215,132400,183680586,645,645,645,645,0
20231215,132300,183680586,645,645,645,645,0
20231215,132200,183680586,645,645,645,645,155
20231215,132100,183580611,646,646,646,646,0
20231215,132000,183580611,646,646,646,646,0
20231215,131900,183580611,646,646,646,646,0
20231215,131800,183580611,646,646,646,646,0
20231215,131700,183580611,646,646,646,646,0
20231215,131600,183580611,646,646,646,646,8
20231215,131500,183575443,646,646,646,646,0
20231215,131400,183575443,646,646,646,646,0
20231215,131300,183575443,646,646,646,646,0
20231215,131200,183575443,646,646,646,646,120
20231215,131100,183497923,646,646,646,646,1
20231215,131000,183497277,646,645,646,645,2
20231215,130900,183495986,643,643,643,643,0
20231215,130800,183495986,643,643,643,643,23
20231215,130700,183481197,643,643,643,643,70
20231215,130600,183436187,643,644,644,643,2000
20231215,130500,182150164,647,647,647,647,0
20231215,130400,182150164,647,647,647,647,0
20231215,130300,182150164,647,647,647,647,0
20231215,130200,182150164,647,647,647,647,65
20231215,130100,182108109,648,648,648,648,1
20231215,130000,182107461,643,643,643,643,940
20231215,125900,181503041,643,643,643,643,2
20231215,125800,181501755,648,648,648,648,2
20231215,125700,181500459,644,644,644,644,2000
20231215,125600,180212459,650,647,650,647,20
20231215,125500,180199492,644,644,644,644,0
20231215,125400,180199492,644,645,645,644,71
20231215,125300,180153764,645,646,646,645,1166
20231215,125200,179401654,650,650,650,650,0
20231215,125100,179401654,650,650,650,650,150
20231215,125000,179304154,645,648,649,645,4292
20231215,124900,176524206,648,648,648,648,74
20231215,124800,176476254,648,648,648,648,1
20231215,124700,176475606,647,647,647,647,0
20231215,124600,176475606,647,647,647,647,0
20231215,124500,176475606,647,647,647,647,0
20231215,124400,176475606,647,647,647,647,0
20231215,124300,176475606,647,647,647,647,0
20231215,124200,176475606,647,647,647,647,0
20231215,124100,176475606,647,647,647,647,1
20231215,124000,176474959,648,648,648,648,7
20231215,123900,176470423,647,647,647,647,122
20231215,123800,176391489,647,646,647,646,3792
20231215,123700,173938165,647,647,647,647,0
20231215,123600,173938165,647,647,647,647,0
20231215,123500,173938165,647,647,647,647,100
20231215,123400,173873465,647,645,647,645,1404
20231215,123300,172967883,645,645,645,645,12
20231215,123200,172960143,645,646,646,645,1119
20231215,123100,172237388,646,646,646,646,15
20231215,123000,172227698,646,646,646,646,8
20231215,122900,172222530,646,646,646,646,0
20231215,122800,172222530,646,646,646,646,1
20231215,122700,172221884,645,645,645,645,0
20231215,122600,172221884,645,645,645,645,0
20231215,122500,172221884,645,645,645,645,1
20231215,122400,172221239,645,645,645,645,0
20231215,122300,172221239,645,645,645,645,0
20231215,122200,172221239,645,645,645,645,0
20231215,122100,172221239,645,645,645,645,0
20231215,122000,172221239,645,645,645,645,0
20231215,121900,172221239,645,645,645,645,222
20231215,121800,172078049,645,645,645,645,258
20231215,121700,171911639,645,645,645,645,0
20231215,121600,171911639,645,645,645,645,0
20231215,121500,171911639,645,645,645,645,21
20231215,121400,171898094,647,647,647,647,223
20231215,121300,171753813,647,647,647,647,200
20231215,121200,171624413,647,647,647,647,0
20231215,121100,171624413,647,643,647,643,734
20231215,121000,171152447,643,646,646,643,6575
20231215,120900,166918550,647,647,647,647,0
20231215,120800,166918550,647,647,647,647,0
20231215,120700,166918550,647,647,647,647,1
20231215,120600,166917903,647,647,647,647,1
20231215,120500,166917256,646,646,646,646,0
20231215,120400,166917256,646,646,646,646,0
20231215,120300,166917256,646,646,646,646,1
20231215,120200,166916610,646,647,647,646,461
20231215,120100,166618794,648,648,648,648,0
20231215,120000,166618794,648,645,648,645,541
20231215,115900,166268846,645,645,645,645,0
20231215,115800,166268846,645,645,645,645,0
20231215,115700,166268846,645,646,646,645,700
20231215,115600,165817092,648,648,648,648,0
20231215,115500,165817092,648,648,648,648,0
20231215,115400,165817092,648,648,648,648,0
20231215,115300,165817092,648,648,648,648,0
20231215,115200,165817092,648,648,648,648,0
20231215,115100,165817092,648,648,648,648,0
20231215,115000,165817092,648,648,648,648,0
20231215,114900,165817092,648,648,648,648,150
20231215,114800,165719892,646,646,646,646,0
20231215,114700,165719892,646,646,646,646,0
20231215,114600,165719892,646,646,646,646,1
20231215,114500,165719246,646,646,646,646,1
20231215,114400,165718600,646,646,646,646,13
20231215,114300,165710202,646,646,646,646,1
20231215,114200,165709556,646,646,646,646,36
20231215,114100,165686300,646,646,646,646,0
20231215,114000,165686300,646,646,646,646,308
20231215,113900,165487332,649,649,649,649,0
20231215,113800,165487332,649,649,649,649,1
20231215,113700,165486683,649,649,649,649,0
20231215,113600,165486683,649,649,649,649,1
20231215,113500,165486034,649,649,649,649,180
20231215,113400,165369214,649,649,649,649,0
20231215,113300,165369214,649,649,649,649,0
20231215,113200,165369214,649,649,649,649,1
20231215,113100,165368565,646,646,646,646,0
20231215,113000,165368565,646,646,646,646,100
20231215,112900,165303965,646,646,646,646,600
20231215,112800,164916365,648,648,648,648,0
20231215,112700,164916365,648,648,648,648,29
20231215,112600,164897573,649,649,649,649,0
20231215,112500,164897573,649,649,649,649,0
20231215,112400,164897573,649,649,649,649,0
20231215,112300,164897573,649,649,649,649,1
20231215,112200,164896924,645,649,649,645,101
20231215,112100,164831379,649,649,649,649,10
20231215,112000,164824889,649,643,649,643,20
20231215,111900,164811962,643,643,643,643,10
20231215,111800,164805532,642,647,647,642,10
20231215,111700,164799105,647,647,647,647,0
20231215,111600,164799105,647,647,647,647,1
20231215,111500,164798458,649,649,649,645,1021
20231215,111400,164136769,649,644,649,642,150
20231215,111300,164040358,649,648,649,648,265
20231215,111200,163868561,645,645,645,645,0
20231215,111100,163868561,645,645,645,645,277
20231215,111000,163689896,645,646,646,645,2878
20231215,110900,161833584,649,646,649,646,3
20231215,110800,161831643,645,645,645,645,1625
20231215,110700,160783518,645,645,645,645,101
20231215,110600,160718373,644,645,645,644,2
20231215,110500,160717084,645,645,645,645,51
20231215,110400,160684189,645,645,645,645,19
20231215,110300,160671934,645,645,645,645,0
20231215,110200,160671934,645,645,645,645,13
20231215,110100,160663549,645,645,645,645,0
20231215,110000,160663549,645,644,645,644,496
20231215,105900,160344124,643,643,643,643,153
20231215,105800,160245745,640,640,640,640,0
20231215,105700,160245745,640,640,640,640,0
20231215,105600,160245745,640,640,640,640,23
20231215,105500,160231025,640,640,640,640,0
20231215,105400,160231025,640,644,644,640,5
20231215,105300,160227815,644,644,644,644,1
20231215,105200,160227171,640,640,644,640,8
20231215,105100,160222047,644,640,644,640,5006
20231215,105000,157018203,639,639,644,639,8
20231215,104900,157013086,638,639,639,638,2904
20231215,104800,155159950,638,639,639,638,37690
20231215,104700,131107316,643,643,643,643,1890
20231215,104600,129892046,643,639,643,639,8200
20231215,104500,124643442,640,642,643,640,4595
20231215,104400,121702624,643,642,643,642,212
20231215,104300,121566318,640,642,642,640,2387
20231215,104200,120037679,642,640,643,640,7655
20231215,104100,115127520,640,642,642,640,3788
20231215,104000,112699738,641,643,643,641,1336
20231215,103900,111840861,644,645,645,643,4490
20231215,103800,108949301,647,648,648,643,1104
20231215,103700,108239096,647,645,647,642,58
20231215,103600,108201798,648,647,649,647,7
20231215,103500,108197263,647,648,648,647,3
20231215,103400,108195320,649,640,649,640,7102
20231215,103300,103642931,640,640,641,635,4250
20231215,103200,100934445,641,640,641,639,6566
20231215,103100,96737869,640,645,645,639,18525
20231215,103000,84842844,644,649,649,644,7054
20231215,102900,80290622,649,650,650,647,4032
20231215,102800,77681608,650,651,651,650,608
20231215,102700,77286398,651,651,651,651,608
20231215,102600,76890590,651,649,651,649,5
20231215,102500,76887339,650,651,651,649,21
20231215,102400,76873690,652,652,652,652,123
20231215,102300,76793494,652,653,653,652,1342
20231215,102200,75918503,654,653,654,653,6
20231215,102100,75914584,653,652,653,652,850
20231215,102000,75360383,652,651,652,651,4
20231215,101900,75357778,648,651,651,648,2891
20231215,101800,73484404,653,653,653,653,0
20231215,101700,73484404,653,649,653,649,3982
20231215,101600,70900078,650,651,651,650,808
20231215,101500,70374090,652,652,652,652,1
20231215,101400,70373438,650,650,650,650,0
20231215,101300,70373438,650,650,653,650,2423
20231215,101200,68798458,649,652,652,648,4422
20231215,101100,65925638,655,655,655,655,0
20231215,101000,65925638,655,651,655,650,307
20231215,100900,65726082,650,655,655,650,10023
20231215,100800,59204068,655,655,655,655,1000
20231215,100700,58549068,655,655,655,655,27
20231215,100600,58531383,655,655,655,655,2
20231215,100500,58530073,655,655,655,655,0
20231215,100400,58530073,655,655,655,655,9
20231215,100300,58524178,652,654,655,652,72
20231215,100200,58477226,655,654,655,654,2
20231215,100100,58475917,651,653,653,651,2598
20231215,100000,56784093,653,653,653,653,149
20231215,095900,56686796,655,655,655,655,0
20231215,095800,56686796,655,655,655,655,0
20231215,095700,56686796,655,655,655,655,8
20231215,095600,56681556,653,653,653,653,0
20231215,095500,56681556,653,655,655,653,6003
20231215,095400,52761591,653,654,654,653,687
20231215,095300,52312361,655,655,655,655,2
20231215,095200,52311051,654,654,654,654,384
20231215,095100,52059915,654,655,655,654,18
20231215,095000,52048142,653,654,654,653,915
20231215,094900,51450632,654,654,654,654,0
20231215,094800,51450632,654,655,655,654,1544
20231215,094700,50439855,654,655,655,654,4
20231215,094600,50437238,655,654,655,654,1305
20231215,094500,49583763,654,654,654,654,0
20231215,094400,49583763,654,654,654,654,0
20231215,094300,49583763,654,654,654,654,7
20231215,094200,49579185,653,653,653,653,2
20231215,094100,49577879,653,653,653,653,7
20231215,094000,49573308,655,655,655,655,41
20231215,093900,49546453,653,654,654,653,6
20231215,093800,49542531,654,654,654,654,0
20231215,093700,49542531,654,652,654,652,125
20231215,093600,49460792,651,652,652,650,5797
20231215,093500,45690210,655,654,655,651,7105
20231215,093400,41057561,656,656,657,653,1509
20231215,093300,40070919,657,658,661,650,8135
20231215,093200,34749130,658,654,658,654,1735
20231215,093100,33609261,656,655,656,655,1071
20231215,093000,32907736,658,656,658,656,1400
20231215,092900,31988234,657,657,657,656,52
20231215,092800,31954071,657,657,657,656,48
20231215,092700,31922568,656,657,657,656,110
20231215,092600,31850407,656,655,656,655,40
20231215,092500,31824179,654,654,654,654,1
20231215,092400,31823525,657,656,657,656,202
20231215,092300,31690881,653,657,657,653,55
20231215,092200,31654945,654,654,657,654,1071
20231215,092100,30954508,654,654,654,654,1
20231215,092000,30953854,654,656,657,654,22
20231215,091900,30939441,650,654,657,650,54
20231215,091800,30904126,648,654,654,648,1524
20231215,091700,29909568,654,644,654,644,280
20231215,091600,29727956,643,643,643,643,500
20231215,091500,29406456,643,646,646,643,4665
20231215,091400,26403079,647,648,648,647,3
20231215,091300,26401136,648,647,648,647,2
20231215,091200,26399841,647,647,648,643,7013
20231215,091100,21883213,643,645,645,642,1000
20231215,091000,21240564,647,648,653,642,7647
20231215,090900,16309300,648,645,648,645,481
20231215,090800,15998573,646,645,646,645,90
20231215,090700,15940501,645,645,645,643,1156
20231215,090600,15195290,645,654,654,645,16181
20231215,090500,4669760,654,659,659,654,2400
20231215,090400,3094331,657,657,657,657,88
20231215,090300,3036515,658,661,662,658,1695
20231215,090200,1916260,660,660,660,660,1002
20231215,090100,1254940,661,661,661,661,242
20231215,090000,1094978,661,661,663,659,1657