stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185000,156386543,660,660,660,660,12626
20231222,184900,156386543,660,660,660,660,0
20231222,184800,156386543,660,660,660,660,0
20231222,184700,156386543,660,660,660,660,0
20231222,184600,156386543,660,660,660,660,0
20231222,184500,156386543,660,660,660,660,0
20231222,184400,156386543,660,660,660,660,0
20231222,184300,156386543,660,660,660,660,0
20231222,184200,156386543,660,660,660,660,0
20231222,184100,156386543,660,660,660,660,0
20231222,184000,156386543,660,660,660,660,0
20231222,183900,156386543,660,660,660,660,0
20231222,183800,156386543,660,660,660,660,0
20231222,183700,156386543,660,660,660,660,0
20231222,183600,156386543,660,660,660,660,0
20231222,183500,156386543,660,660,660,660,0
20231222,183400,156386543,660,660,660,660,0
20231222,183300,156386543,660,660,660,660,0
20231222,183200,156386543,660,660,660,660,0
20231222,183100,156386543,660,660,660,660,0
20231222,183000,156386543,660,660,660,660,0
20231222,182900,156386543,660,660,660,660,0
20231222,182800,156386543,660,660,660,660,0
20231222,182700,156386543,660,660,660,660,0
20231222,182600,156386543,660,660,660,660,0
20231222,182500,156386543,660,660,660,660,0
20231222,182400,156386543,660,660,660,660,0
20231222,182300,156386543,660,660,660,660,0
20231222,182200,156386543,660,660,660,660,0
20231222,182100,156386543,660,660,660,660,0
20231222,182000,156386543,660,660,660,660,12626
20231222,181900,156386543,660,660,660,660,0
20231222,181800,156386543,660,660,660,660,0
20231222,181700,156386543,660,660,660,660,0
20231222,181600,156386543,660,660,660,660,0
20231222,181500,156386543,660,660,660,660,0
20231222,181400,156386543,660,660,660,660,0
20231222,181300,156386543,660,660,660,660,0
20231222,181200,156386543,660,660,660,660,0
20231222,181100,156386543,660,660,660,660,0
20231222,181000,156386543,660,660,660,660,0
20231222,180900,156386543,660,660,660,660,0
20231222,180800,156386543,660,660,660,660,0
20231222,180700,156386543,660,660,660,660,0
20231222,180600,156386543,660,660,660,660,0
20231222,180500,156386543,660,660,660,660,0
20231222,180400,156386543,660,660,660,660,0
20231222,180300,156386543,660,660,660,660,0
20231222,180200,156386543,660,660,660,660,0
20231222,180100,156386543,660,660,660,660,0
20231222,180000,156386543,660,660,660,660,0
20231222,175900,156386543,660,660,660,660,0
20231222,175800,156386543,660,660,660,660,0
20231222,175700,156386543,660,660,660,660,0
20231222,175600,156386543,660,660,660,660,0
20231222,175500,156386543,660,660,660,660,0
20231222,175400,156386543,660,660,660,660,0
20231222,175300,156386543,660,660,660,660,0
20231222,175200,156386543,660,660,660,660,0
20231222,175100,156386543,660,660,660,660,0
20231222,175000,156386543,660,660,660,660,12626
20231222,174900,156386543,660,660,660,660,0
20231222,174800,156386543,660,660,660,660,0
20231222,174700,156386543,660,660,660,660,0
20231222,174600,156386543,660,660,660,660,0
20231222,174500,156386543,660,660,660,660,0
20231222,174400,156386543,660,660,660,660,0
20231222,174300,156386543,660,660,660,660,0
20231222,174200,156386543,660,660,660,660,0
20231222,174100,156386543,660,660,660,660,0
20231222,174000,156386543,660,660,660,660,0
20231222,173900,156386543,660,660,660,660,0
20231222,173800,156386543,660,660,660,660,0
20231222,173700,156386543,660,660,660,660,0
20231222,173600,156386543,660,660,660,660,0
20231222,173500,156386543,660,660,660,660,0
20231222,173400,156386543,660,660,660,660,0
20231222,173300,156386543,660,660,660,660,0
20231222,173200,156386543,660,660,660,660,0
20231222,173100,156386543,660,660,660,660,0
20231222,173000,156386543,660,660,660,660,0
20231222,172900,156386543,660,660,660,660,0
20231222,172800,156386543,660,660,660,660,0
20231222,172700,156386543,660,660,660,660,0
20231222,172600,156386543,660,660,660,660,0
20231222,172500,156386543,660,660,660,660,0
20231222,172400,156386543,660,660,660,660,0
20231222,172300,156386543,660,660,660,660,0
20231222,172200,156386543,660,660,660,660,0
20231222,172100,156386543,660,660,660,660,0
20231222,172000,156386543,660,660,660,660,12626
20231222,171900,156386543,660,660,660,660,0
20231222,171800,156386543,660,660,660,660,0
20231222,171700,156386543,660,660,660,660,0
20231222,171600,156386543,660,660,660,660,0
20231222,171500,156386543,660,660,660,660,0
20231222,171400,156386543,660,660,660,660,0
20231222,171300,156386543,660,660,660,660,0
20231222,171200,156386543,660,660,660,660,0
20231222,171100,156386543,660,660,660,660,0
20231222,171000,156386543,660,660,660,660,0
20231222,170900,156386543,660,660,660,660,0
20231222,170800,156386543,660,660,660,660,0
20231222,170700,156386543,660,660,660,660,0
20231222,170600,156386543,660,660,660,660,0
20231222,170500,156386543,660,660,660,660,0
20231222,170400,156386543,660,660,660,660,0
20231222,170300,156386543,660,660,660,660,0
20231222,170200,156386543,660,660,660,660,0
20231222,170100,156386543,660,660,660,660,0
20231222,170000,156386543,660,660,660,660,0
20231222,165900,156386543,660,660,660,660,0
20231222,165800,156386543,660,660,660,660,0
20231222,165700,156386543,660,660,660,660,0
20231222,165600,156386543,660,660,660,660,0
20231222,165500,156386543,660,660,660,660,0
20231222,165400,156386543,660,660,660,660,0
20231222,165300,156386543,660,660,660,660,0
20231222,165200,156386543,660,660,660,660,0
20231222,165100,156386543,660,660,660,660,0
20231222,165000,156386543,660,660,660,660,12626
20231222,164900,156386543,660,660,660,660,0
20231222,164800,156386543,660,660,660,660,0
20231222,164700,156386543,660,660,660,660,0
20231222,164600,156386543,660,660,660,660,0
20231222,164500,156386543,660,660,660,660,0
20231222,164400,156386543,660,660,660,660,0
20231222,164300,156386543,660,660,660,660,0
20231222,164200,156386543,660,660,660,660,0
20231222,164100,156386543,660,660,660,660,0
20231222,164000,156386543,660,660,660,660,0
20231222,163900,156386543,660,660,660,660,0
20231222,163800,156386543,660,660,660,660,0
20231222,163700,156386543,660,660,660,660,0
20231222,163600,156386543,660,660,660,660,0
20231222,163500,156386543,660,660,660,660,0
20231222,163400,156386543,660,660,660,660,0
20231222,163300,156386543,660,660,660,660,0
20231222,163200,156386543,660,660,660,660,0
20231222,163100,156386543,660,660,660,660,0
20231222,163000,156386543,660,660,660,660,0
20231222,162900,156386543,660,660,660,660,0
20231222,162800,156386543,660,660,660,660,0
20231222,162700,156386543,660,660,660,660,0
20231222,162600,156386543,660,660,660,660,0
20231222,162500,156386543,660,660,660,660,0
20231222,162400,156386543,660,660,660,660,0
20231222,162300,156386543,660,660,660,660,0
20231222,162200,156386543,660,660,660,660,0
20231222,162100,156386543,660,660,660,660,0
20231222,162000,156386543,660,660,660,660,12626
20231222,161900,156386543,660,660,660,660,0
20231222,161800,156386543,660,660,660,660,0
20231222,161700,156386543,660,660,660,660,0
20231222,161600,156386543,660,660,660,660,0
20231222,161500,156386543,660,660,660,660,0
20231222,161400,156386543,660,660,660,660,0
20231222,161300,156386543,660,660,660,660,0
20231222,161200,156386543,660,660,660,660,0
20231222,161100,156386543,660,660,660,660,0
20231222,161000,156386543,660,660,660,660,0
20231222,160900,156386543,660,660,660,660,0
20231222,160800,156386543,660,660,660,660,0
20231222,160700,156386543,660,660,660,660,0
20231222,160600,156386543,660,660,660,660,0
20231222,160500,156386543,660,660,660,660,0
20231222,160400,156386543,660,660,660,660,0
20231222,160300,156386543,660,660,660,660,0
20231222,160200,156386543,660,660,660,660,0
20231222,160100,156386543,660,660,660,660,0
20231222,160000,156386543,660,660,660,660,0
20231222,155900,156386543,660,660,660,660,0
20231222,155800,156386543,660,660,660,660,0
20231222,155700,156386543,660,660,660,660,0
20231222,155600,156386543,660,660,660,660,0
20231222,155500,156386543,660,660,660,660,0
20231222,155400,156386543,660,660,660,660,0
20231222,155300,156386543,660,660,660,660,0
20231222,155200,156386543,660,660,660,660,0
20231222,155100,156386543,660,660,660,660,0
20231222,155000,156386543,660,660,660,660,12626
20231222,154900,156386543,660,660,660,660,0
20231222,154800,156386543,660,660,660,660,0
20231222,154700,156386543,660,660,660,660,0
20231222,154600,156386543,660,660,660,660,0
20231222,154500,156386543,660,660,660,660,0
20231222,154400,156386543,660,660,660,660,0
20231222,154300,156386543,660,660,660,660,0
20231222,154200,156386543,660,660,660,660,0
20231222,154100,156386543,660,660,660,660,0
20231222,154000,156386543,660,660,660,660,0
20231222,153900,156386543,660,660,660,660,0
20231222,153800,156386543,660,660,660,660,0
20231222,153700,156386543,660,660,660,660,0
20231222,153600,156386543,660,660,660,660,0
20231222,153500,156386543,660,660,660,660,0
20231222,153400,156386543,660,660,660,660,0
20231222,153300,156386543,660,660,660,660,0
20231222,153200,156386543,660,660,660,660,0
20231222,153100,156386543,660,660,660,660,0
20231222,153000,156386543,660,660,660,660,12626
20231222,152900,148053383,657,657,657,657,0
20231222,152800,148053383,657,657,657,657,0
20231222,152700,148053383,657,657,657,657,0
20231222,152600,148053383,657,657,657,657,0
20231222,152500,148053383,657,657,657,657,0
20231222,152400,148053383,657,657,657,657,0
20231222,152300,148053383,657,657,657,657,0
20231222,152200,148053383,657,657,657,657,0
20231222,152100,148053383,657,657,657,657,0
20231222,152000,148053383,657,657,657,657,0
20231222,151900,148053383,657,652,657,652,3001
20231222,151800,146096726,652,652,652,652,0
20231222,151700,146096726,652,652,652,652,0
20231222,151600,146096726,652,647,652,647,3
20231222,151500,146094780,652,649,652,649,32
20231222,151400,146074009,652,652,652,652,0
20231222,151300,146074009,652,648,652,644,12831
20231222,151200,137806268,650,648,650,647,265
20231222,151100,137634715,651,651,651,651,0
20231222,151000,137634715,651,646,651,646,3398
20231222,150900,135422662,645,653,653,645,5150
20231222,150800,132098068,659,659,659,659,0
20231222,150700,132098068,659,659,659,659,0
20231222,150600,132098068,659,659,659,659,0
20231222,150500,132098068,659,659,659,659,0
20231222,150400,132098068,659,652,659,652,4202
20231222,150300,129348611,650,649,650,649,1000
20231222,150200,128698612,647,649,649,647,2
20231222,150100,128697316,649,649,649,649,1
20231222,150000,128696667,647,647,647,647,3
20231222,145900,128694726,650,650,650,650,1
20231222,145800,128694076,647,647,647,647,0
20231222,145700,128694076,647,647,647,647,41
20231222,145600,128667549,650,649,650,646,3959
20231222,145500,126100996,649,649,649,649,2
20231222,145400,126099698,649,649,649,649,3
20231222,145300,126097751,650,650,650,650,1
20231222,145200,126097101,650,650,650,650,1133
20231222,145100,125360651,650,650,650,650,1
20231222,145000,125360001,650,649,650,649,134
20231222,144900,125273034,649,649,649,649,1
20231222,144800,125272385,649,649,649,649,0
20231222,144700,125272385,649,649,649,649,0
20231222,144600,125272385,649,649,649,649,0
20231222,144500,125272385,649,649,649,649,10
20231222,144400,125265895,650,650,650,650,1
20231222,144300,125265245,650,650,650,650,0
20231222,144200,125265245,650,650,650,650,0
20231222,144100,125265245,650,650,650,650,0
20231222,144000,125265245,650,650,650,650,0
20231222,143900,125265245,650,650,650,650,0
20231222,143800,125265245,650,650,650,650,0
20231222,143700,125265245,650,650,650,650,0
20231222,143600,125265245,650,650,650,650,1
20231222,143500,125264595,647,650,650,647,401
20231222,143400,125005145,653,653,653,653,0
20231222,143300,125005145,653,653,653,653,0
20231222,143200,125005145,653,653,653,653,0
20231222,143100,125005145,653,653,653,653,0
20231222,143000,125005145,653,653,653,653,1
20231222,142900,125004492,646,646,646,646,59
20231222,142800,124966378,653,653,653,653,0
20231222,142700,124966378,653,653,653,653,0
20231222,142600,124966378,653,646,653,646,2
20231222,142500,124965079,653,646,653,646,26
20231222,142400,124948276,646,646,653,646,8001
20231222,142300,119779623,646,649,649,646,9982
20231222,142200,113330753,651,651,651,651,0
20231222,142100,113330753,651,651,651,651,0
20231222,142000,113330753,651,651,651,651,18
20231222,141900,113319035,653,653,653,653,0
20231222,141800,113319035,653,653,653,653,0
20231222,141700,113319035,653,653,653,653,0
20231222,141600,113319035,653,653,653,653,0
20231222,141500,113319035,653,653,653,653,0
20231222,141400,113319035,653,653,653,653,0
20231222,141300,113319035,653,653,657,650,3514
20231222,141200,111034694,654,658,658,654,12
20231222,141100,111026814,661,661,661,661,0
20231222,141000,111026814,661,661,661,661,0
20231222,140900,111026814,661,661,661,661,0
20231222,140800,111026814,661,661,661,661,0
20231222,140700,111026814,661,661,661,661,0
20231222,140600,111026814,661,661,661,661,0
20231222,140500,111026814,661,661,661,661,0
20231222,140400,111026814,661,661,661,661,0
20231222,140300,111026814,661,658,661,658,35
20231222,140200,111003694,661,655,661,655,24184
20231222,140100,95056415,649,651,651,649,3000
20231222,140000,93108357,656,656,656,656,0
20231222,135900,93108357,656,656,656,656,0
20231222,135800,93108357,656,656,656,656,0
20231222,135700,93108357,656,656,656,656,0
20231222,135600,93108357,656,656,656,656,1
20231222,135500,93107701,655,655,655,655,2305
20231222,135400,91597926,651,651,651,651,1000
20231222,135300,90946926,656,655,656,655,15337
20231222,135200,80887334,654,652,654,652,15337
20231222,135100,70857755,652,652,652,652,0
20231222,135000,70857755,652,651,652,651,6001
20231222,134900,66946054,647,647,647,647,998
20231222,134800,66300348,648,648,648,648,2
20231222,134700,66299052,649,649,649,649,0
20231222,134600,66299052,649,649,649,649,0
20231222,134500,66299052,649,649,649,649,0
20231222,134400,66299052,649,649,649,649,0
20231222,134300,66299052,649,649,649,649,0
20231222,134200,66299052,649,649,649,649,1
20231222,134100,66298403,649,649,649,649,0
20231222,134000,66298403,649,649,649,649,0
20231222,133900,66298403,649,649,649,649,0
20231222,133800,66298403,649,649,649,649,165
20231222,133700,66191318,649,649,649,649,0
20231222,133600,66191318,649,649,649,649,0
20231222,133500,66191318,649,649,649,649,0
20231222,133400,66191318,649,649,649,649,0
20231222,133300,66191318,649,649,649,649,2
20231222,133200,66190020,649,649,649,649,2
20231222,133100,66188722,647,647,647,647,0
20231222,133000,66188722,647,647,647,647,1
20231222,132900,66188075,649,649,649,649,0
20231222,132800,66188075,649,649,649,649,0
20231222,132700,66188075,649,649,649,649,1
20231222,132600,66187426,645,645,645,645,0
20231222,132500,66187426,645,645,645,645,0
20231222,132400,66187426,645,645,645,645,0
20231222,132300,66187426,645,645,645,645,0
20231222,132200,66187426,645,645,645,645,0
20231222,132100,66187426,645,645,645,645,0
20231222,132000,66187426,645,645,645,645,0
20231222,131900,66187426,645,645,645,645,60
20231222,131800,66148726,651,651,651,651,0
20231222,131700,66148726,651,651,651,651,0
20231222,131600,66148726,651,651,651,651,1
20231222,131500,66148075,644,647,647,644,7085
20231222,131400,61576281,647,648,648,647,2446
20231222,131300,59992812,651,651,651,651,0
20231222,131200,59992812,651,651,651,651,0
20231222,131100,59992812,651,651,651,651,0
20231222,131000,59992812,651,651,651,651,0
20231222,130900,59992812,651,651,651,651,0
20231222,130800,59992812,651,651,651,651,0
20231222,130700,59992812,651,651,651,651,0
20231222,130600,59992812,651,651,651,651,6
20231222,130500,59988906,652,652,652,652,1
20231222,130400,59988254,652,652,652,652,0
20231222,130300,59988254,652,652,652,652,0
20231222,130200,59988254,652,652,652,652,0
20231222,130100,59988254,652,652,652,652,0
20231222,130000,59988254,652,649,652,649,9
20231222,125900,59982410,648,650,650,648,836
20231222,125800,59440083,652,652,652,652,0
20231222,125700,59440083,652,652,652,652,0
20231222,125600,59440083,652,652,652,652,0
20231222,125500,59440083,652,652,652,652,0
20231222,125400,59440083,652,652,652,652,0
20231222,125300,59440083,652,652,652,652,0
20231222,125200,59440083,652,652,652,652,5
20231222,125100,59436823,652,652,652,652,0
20231222,125000,59436823,652,652,652,652,5
20231222,124900,59433563,652,652,652,652,4
20231222,124800,59430955,652,652,652,652,1
20231222,124700,59430303,652,652,652,652,0
20231222,124600,59430303,652,652,652,652,0
20231222,124500,59430303,652,651,652,649,633
20231222,124400,59019453,651,652,652,651,69
20231222,124300,58974480,652,652,652,652,126
20231222,124200,58892328,653,653,653,653,0
20231222,124100,58892328,653,653,653,653,0
20231222,124000,58892328,653,653,653,652,12
20231222,123900,58884502,653,653,653,653,0
20231222,123800,58884502,653,653,653,653,0
20231222,123700,58884502,653,653,653,653,1
20231222,123600,58883849,653,653,653,653,0
20231222,123500,58883849,653,653,653,653,0
20231222,123400,58883849,653,653,653,653,0
20231222,123300,58883849,653,653,653,653,9
20231222,123200,58877972,653,653,653,653,0
20231222,123100,58877972,653,653,653,653,157
20231222,123000,58775451,653,649,653,649,784
20231222,122900,58266619,653,653,653,653,2
20231222,122800,58265313,653,653,653,653,4
20231222,122700,58262701,653,651,653,649,12
20231222,122600,58254887,651,649,651,649,8086
20231222,122500,52990903,648,648,648,648,0
20231222,122400,52990903,648,648,648,648,0
20231222,122300,52990903,648,648,648,648,0
20231222,122200,52990903,648,649,649,648,129
20231222,122100,52907293,650,650,650,650,60
20231222,122000,52868293,650,650,650,650,30
20231222,121900,52848793,650,650,650,650,2
20231222,121800,52847493,651,651,651,651,0
20231222,121700,52847493,651,651,651,651,0
20231222,121600,52847493,651,651,651,651,0
20231222,121500,52847493,651,651,651,651,0
20231222,121400,52847493,651,651,651,651,0
20231222,121300,52847493,651,650,651,650,26
20231222,121200,52830591,648,648,648,648,0
20231222,121100,52830591,648,648,648,648,670
20231222,121000,52396431,648,648,648,648,0
20231222,120900,52396431,648,648,648,648,42
20231222,120800,52369215,648,648,648,648,0
20231222,120700,52369215,648,648,648,648,0
20231222,120600,52369215,648,648,648,648,7
20231222,120500,52364679,648,648,648,648,0
20231222,120400,52364679,648,648,648,648,0
20231222,120300,52364679,648,648,648,648,0
20231222,120200,52364679,648,648,648,648,0
20231222,120100,52364679,648,648,648,648,2
20231222,120000,52363383,647,647,647,647,0
20231222,115900,52363383,647,647,647,647,57
20231222,115800,52326504,647,647,647,647,0
20231222,115700,52326504,647,647,647,647,149
20231222,115600,52230101,647,647,647,647,0
20231222,115500,52230101,647,647,647,647,0
20231222,115400,52230101,647,647,647,647,0
20231222,115300,52230101,647,647,647,647,1
20231222,115200,52229454,648,648,648,648,54
20231222,115100,52194462,648,648,648,648,0
20231222,115000,52194462,648,648,648,648,18
20231222,114900,52182798,646,646,646,646,578
20231222,114800,51809410,647,647,647,647,193
20231222,114700,51684539,648,648,648,648,0
20231222,114600,51684539,648,648,648,648,4
20231222,114500,51681947,647,647,647,647,0
20231222,114400,51681947,647,647,647,647,1350
20231222,114300,50808497,648,648,648,648,2
20231222,114200,50807201,647,647,647,647,0
20231222,114100,50807201,647,648,648,647,152
20231222,114000,50708856,650,650,650,650,0
20231222,113900,50708856,650,650,650,650,0
20231222,113800,50708856,650,650,650,650,0
20231222,113700,50708856,650,650,650,650,1
20231222,113600,50708206,650,650,650,650,0
20231222,113500,50708206,650,650,650,650,2
20231222,113400,50706906,651,651,651,651,1
20231222,113300,50706255,651,651,651,651,0
20231222,113200,50706255,651,650,651,650,23
20231222,113100,50691304,650,649,650,649,2
20231222,113000,50690005,651,650,651,650,807
20231222,112900,50164887,650,649,650,649,56
20231222,112800,50128539,649,649,649,649,33
20231222,112700,50107122,649,649,649,649,9
20231222,112600,50101281,649,649,649,649,2
20231222,112500,50099983,646,646,646,646,0
20231222,112400,50099983,646,646,646,646,0
20231222,112300,50099983,646,650,650,646,375
20231222,112200,49857393,650,650,650,650,1
20231222,112100,49856743,650,650,650,650,1
20231222,112000,49856093,650,650,650,650,1
20231222,111900,49855443,650,650,650,650,55
20231222,111800,49819693,650,650,650,650,118
20231222,111700,49742993,650,650,650,650,62
20231222,111600,49702693,650,652,652,650,167
20231222,111500,49593865,652,653,653,652,24
20231222,111400,49578202,653,653,653,653,91
20231222,111300,49518779,653,653,653,653,79
20231222,111200,49467192,653,652,653,652,38
20231222,111100,49442415,652,652,652,652,167
20231222,111000,49333531,653,652,653,652,78
20231222,110900,49282674,652,652,652,652,18
20231222,110800,49270938,652,652,652,652,18
20231222,110700,49259202,652,652,652,652,2900
20231222,110600,47368402,652,651,652,651,20
20231222,110500,47355379,651,651,651,651,0
20231222,110400,47355379,651,651,651,651,3100
20231222,110300,45337279,651,651,651,651,0
20231222,110200,45337279,651,651,651,651,1
20231222,110100,45336628,651,650,651,650,25
20231222,110000,45320377,650,650,650,650,36
20231222,105900,45296977,650,650,650,650,0
20231222,105800,45296977,650,650,650,650,0
20231222,105700,45296977,650,650,650,650,0
20231222,105600,45296977,650,650,650,650,0
20231222,105500,45296977,650,650,650,650,0
20231222,105400,45296977,650,650,650,650,1
20231222,105300,45296327,650,650,650,650,0
20231222,105200,45296327,650,651,651,650,5
20231222,105100,45293076,651,651,651,651,4
20231222,105000,45290472,650,650,650,650,0
20231222,104900,45290472,650,650,650,650,0
20231222,104800,45290472,650,650,650,650,0
20231222,104700,45290472,650,650,650,650,4
20231222,104600,45287872,651,651,651,651,1
20231222,104500,45287221,650,650,650,650,4
20231222,104400,45284621,651,651,651,651,0
20231222,104300,45284621,651,651,651,651,0
20231222,104200,45284621,651,651,651,651,0
20231222,104100,45284621,651,651,651,651,0
20231222,104000,45284621,651,651,651,651,0
20231222,103900,45284621,651,651,651,651,0
20231222,103800,45284621,651,651,651,651,0
20231222,103700,45284621,651,651,651,651,0
20231222,103600,45284621,651,651,651,651,1
20231222,103500,45283970,648,648,648,648,0
20231222,103400,45283970,648,649,649,648,390
20231222,103300,45031231,651,651,651,651,5
20231222,103200,45027976,651,650,651,650,24
20231222,103100,45012374,650,650,650,650,2
20231222,103000,45011074,650,650,650,650,3
20231222,102900,45009124,648,648,648,648,1303
20231222,102800,44164780,648,645,648,645,11
20231222,102700,44157682,648,648,648,648,100
20231222,102600,44092882,648,648,648,648,0
20231222,102500,44092882,648,648,648,648,331
20231222,102400,43878394,648,648,648,648,0
20231222,102300,43878394,648,646,648,645,2001
20231222,102200,42586446,647,646,647,645,1001
20231222,102100,41940779,647,647,647,647,0
20231222,102000,41940779,647,647,647,647,0
20231222,101900,41940779,647,645,647,644,8
20231222,101800,41935619,647,646,647,646,439
20231222,101700,41652024,646,644,647,644,451
20231222,101600,41361555,644,646,646,644,2352
20231222,101500,39845847,649,649,649,649,0
20231222,101400,39845847,649,649,649,649,0
20231222,101300,39845847,649,649,649,649,1
20231222,101200,39845198,652,652,652,652,1
20231222,101100,39844546,643,651,651,643,12101
20231222,101000,32039435,651,651,651,651,0
20231222,100900,32039435,651,651,651,651,247
20231222,100800,31878638,652,652,652,652,0
20231222,100700,31878638,652,652,652,652,659
20231222,100600,31448970,653,653,653,653,0
20231222,100500,31448970,653,653,653,653,10
20231222,100400,31442440,654,655,655,654,65
20231222,100300,31399920,656,656,656,656,105
20231222,100200,31331040,657,657,657,657,0
20231222,100100,31331040,657,657,657,657,2
20231222,100000,31329726,657,657,657,657,10
20231222,095900,31323156,657,656,657,656,2490
20231222,095800,29689698,658,658,658,658,15
20231222,095700,29679828,658,658,658,658,6
20231222,095600,29675880,658,657,658,657,280
20231222,095500,29491919,657,657,657,657,2
20231222,095400,29490605,657,657,657,657,66
20231222,095300,29447243,657,657,657,657,1
20231222,095200,29446586,656,655,656,655,3006
20231222,095100,27477092,656,656,656,656,1
20231222,095000,27476436,655,655,655,655,0
20231222,094900,27476436,655,655,655,655,126
20231222,094800,27393906,656,656,656,656,8
20231222,094700,27388658,657,657,657,657,0
20231222,094600,27388658,657,655,657,655,1074
20231222,094500,26683227,654,654,655,654,58
20231222,094400,26645294,654,654,654,653,196
20231222,094300,26517135,654,653,654,652,301
20231222,094200,26320699,655,655,655,655,0
20231222,094100,26320699,655,655,655,655,7
20231222,094000,26316114,655,655,655,655,16
20231222,093900,26305634,656,655,656,655,31
20231222,093800,26285328,655,655,655,655,6
20231222,093700,26281398,654,654,654,654,22
20231222,093600,26267010,653,653,653,653,0
20231222,093500,26267010,653,655,655,653,1539
20231222,093400,25261259,652,655,655,652,57
20231222,093300,25223930,656,656,656,656,58
20231222,093200,25185882,656,651,657,651,210
20231222,093100,25048420,651,651,651,651,3
20231222,093000,25046467,650,650,650,650,1298
20231222,092900,24202767,650,650,650,645,4
20231222,092800,24200173,650,648,650,648,30
20231222,092700,24180725,648,644,648,644,2
20231222,092600,24179433,648,648,648,648,473
20231222,092500,23872929,648,646,648,644,3
20231222,092400,23870991,648,646,648,646,1308
20231222,092300,23026019,646,646,646,646,1
20231222,092200,23025373,646,645,646,645,1148
20231222,092100,22283766,645,645,645,645,140
20231222,092000,22193466,645,647,647,645,2503
20231222,091900,20578510,646,646,646,646,3
20231222,091800,20576572,648,648,648,648,148
20231222,091700,20480668,648,648,648,648,20
20231222,091600,20467708,649,649,649,649,5
20231222,091500,20464463,649,649,649,649,15
20231222,091400,20454728,649,649,649,649,0
20231222,091300,20454728,649,649,649,649,50
20231222,091200,20422278,649,649,649,649,1
20231222,091100,20421629,649,649,649,645,981
20231222,091000,19784964,649,648,649,648,6
20231222,090900,19781075,645,645,648,645,21
20231222,090800,19767485,649,647,649,647,2407
20231222,090700,18205344,649,646,649,644,352
20231222,090600,17978151,649,650,650,649,21
20231222,090500,17964512,650,649,650,644,24863
20231222,090400,1928270,645,645,645,645,7
20231222,090300,1923755,645,645,645,645,0
20231222,090200,1923755,645,645,645,645,726
20231222,090100,1455485,650,650,650,650,1525
20231222,090000,464235,641,641,641,641,599