stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190000,73431972,743,743,743,743,1380
20231205,185900,73431972,743,743,743,743,0
20231205,185800,73431972,743,743,743,743,0
20231205,185700,73431972,743,743,743,743,0
20231205,185600,73431972,743,743,743,743,0
20231205,185500,73431972,743,743,743,743,0
20231205,185400,73431972,743,743,743,743,0
20231205,185300,73431972,743,743,743,743,0
20231205,185200,73431972,743,743,743,743,0
20231205,185100,73431972,743,743,743,743,0
20231205,185000,73431972,743,743,743,743,0
20231205,184900,73431972,743,743,743,743,0
20231205,184800,73431972,743,743,743,743,0
20231205,184700,73431972,743,743,743,743,0
20231205,184600,73431972,743,743,743,743,0
20231205,184500,73431972,743,743,743,743,0
20231205,184400,73431972,743,743,743,743,0
20231205,184300,73431972,743,743,743,743,0
20231205,184200,73431972,743,743,743,743,0
20231205,184100,73431972,743,743,743,743,0
20231205,184000,73431972,743,743,743,743,0
20231205,183900,73431972,743,743,743,743,0
20231205,183800,73431972,743,743,743,743,0
20231205,183700,73431972,743,743,743,743,0
20231205,183600,73431972,743,743,743,743,0
20231205,183500,73431972,743,743,743,743,0
20231205,183400,73431972,743,743,743,743,0
20231205,183300,73431972,743,743,743,743,0
20231205,183200,73431972,743,743,743,743,0
20231205,183100,73431972,743,743,743,743,0
20231205,183000,73431972,743,743,743,743,1380
20231205,182900,73431972,743,743,743,743,0
20231205,182800,73431972,743,743,743,743,0
20231205,182700,73431972,743,743,743,743,0
20231205,182600,73431972,743,743,743,743,0
20231205,182500,73431972,743,743,743,743,0
20231205,182400,73431972,743,743,743,743,0
20231205,182300,73431972,743,743,743,743,0
20231205,182200,73431972,743,743,743,743,0
20231205,182100,73431972,743,743,743,743,0
20231205,182000,73431972,743,743,743,743,0
20231205,181900,73431972,743,743,743,743,0
20231205,181800,73431972,743,743,743,743,0
20231205,181700,73431972,743,743,743,743,0
20231205,181600,73431972,743,743,743,743,0
20231205,181500,73431972,743,743,743,743,0
20231205,181400,73431972,743,743,743,743,0
20231205,181300,73431972,743,743,743,743,0
20231205,181200,73431972,743,743,743,743,0
20231205,181100,73431972,743,743,743,743,0
20231205,181000,73431972,743,743,743,743,0
20231205,180900,73431972,743,743,743,743,0
20231205,180800,73431972,743,743,743,743,0
20231205,180700,73431972,743,743,743,743,0
20231205,180600,73431972,743,743,743,743,0
20231205,180500,73431972,743,743,743,743,0
20231205,180400,73431972,743,743,743,743,0
20231205,180300,73431972,743,743,743,743,0
20231205,180200,73431972,743,743,743,743,0
20231205,180100,73431972,743,743,743,743,0
20231205,180000,73431972,743,743,743,743,1380
20231205,175900,73431972,743,743,743,743,0
20231205,175800,73431972,743,743,743,743,0
20231205,175700,73431972,743,743,743,743,0
20231205,175600,73431972,743,743,743,743,0
20231205,175500,73431972,743,743,743,743,0
20231205,175400,73431972,743,743,743,743,0
20231205,175300,73431972,743,743,743,743,0
20231205,175200,73431972,743,743,743,743,0
20231205,175100,73431972,743,743,743,743,0
20231205,175000,73431972,743,743,743,743,0
20231205,174900,73431972,743,743,743,743,0
20231205,174800,73431972,743,743,743,743,0
20231205,174700,73431972,743,743,743,743,0
20231205,174600,73431972,743,743,743,743,0
20231205,174500,73431972,743,743,743,743,0
20231205,174400,73431972,743,743,743,743,0
20231205,174300,73431972,743,743,743,743,0
20231205,174200,73431972,743,743,743,743,0
20231205,174100,73431972,743,743,743,743,0
20231205,174000,73431972,743,743,743,743,0
20231205,173900,73431972,743,743,743,743,0
20231205,173800,73431972,743,743,743,743,0
20231205,173700,73431972,743,743,743,743,0
20231205,173600,73431972,743,743,743,743,0
20231205,173500,73431972,743,743,743,743,0
20231205,173400,73431972,743,743,743,743,0
20231205,173300,73431972,743,743,743,743,0
20231205,173200,73431972,743,743,743,743,0
20231205,173100,73431972,743,743,743,743,0
20231205,173000,73431972,743,743,743,743,1380
20231205,172900,73431972,743,743,743,743,0
20231205,172800,73431972,743,743,743,743,0
20231205,172700,73431972,743,743,743,743,0
20231205,172600,73431972,743,743,743,743,0
20231205,172500,73431972,743,743,743,743,0
20231205,172400,73431972,743,743,743,743,0
20231205,172300,73431972,743,743,743,743,0
20231205,172200,73431972,743,743,743,743,0
20231205,172100,73431972,743,743,743,743,0
20231205,172000,73431972,743,743,743,743,0
20231205,171900,73431972,743,743,743,743,0
20231205,171800,73431972,743,743,743,743,0
20231205,171700,73431972,743,743,743,743,0
20231205,171600,73431972,743,743,743,743,0
20231205,171500,73431972,743,743,743,743,0
20231205,171400,73431972,743,743,743,743,0
20231205,171300,73431972,743,743,743,743,0
20231205,171200,73431972,743,743,743,743,0
20231205,171100,73431972,743,743,743,743,0
20231205,171000,73431972,743,743,743,743,0
20231205,170900,73431972,743,743,743,743,0
20231205,170800,73431972,743,743,743,743,0
20231205,170700,73431972,743,743,743,743,0
20231205,170600,73431972,743,743,743,743,0
20231205,170500,73431972,743,743,743,743,0
20231205,170400,73431972,743,743,743,743,0
20231205,170300,73431972,743,743,743,743,0
20231205,170200,73431972,743,743,743,743,0
20231205,170100,73431972,743,743,743,743,0
20231205,170000,73431972,743,743,743,743,1380
20231205,165900,73431972,743,743,743,743,0
20231205,165800,73431972,743,743,743,743,0
20231205,165700,73431972,743,743,743,743,0
20231205,165600,73431972,743,743,743,743,0
20231205,165500,73431972,743,743,743,743,0
20231205,165400,73431972,743,743,743,743,0
20231205,165300,73431972,743,743,743,743,0
20231205,165200,73431972,743,743,743,743,0
20231205,165100,73431972,743,743,743,743,0
20231205,165000,73431972,743,743,743,743,0
20231205,164900,73431972,743,743,743,743,0
20231205,164800,73431972,743,743,743,743,0
20231205,164700,73431972,743,743,743,743,0
20231205,164600,73431972,743,743,743,743,0
20231205,164500,73431972,743,743,743,743,0
20231205,164400,73431972,743,743,743,743,0
20231205,164300,73431972,743,743,743,743,0
20231205,164200,73431972,743,743,743,743,0
20231205,164100,73431972,743,743,743,743,0
20231205,164000,73431972,743,743,743,743,0
20231205,163900,73431972,743,743,743,743,0
20231205,163800,73431972,743,743,743,743,0
20231205,163700,73431972,743,743,743,743,0
20231205,163600,73431972,743,743,743,743,0
20231205,163500,73431972,743,743,743,743,0
20231205,163400,73431972,743,743,743,743,0
20231205,163300,73431972,743,743,743,743,0
20231205,163200,73431972,743,743,743,743,0
20231205,163100,73431972,743,743,743,743,0
20231205,163000,73431972,743,743,743,743,1380
20231205,162900,73431972,743,743,743,743,0
20231205,162800,73431972,743,743,743,743,0
20231205,162700,73431972,743,743,743,743,0
20231205,162600,73431972,743,743,743,743,0
20231205,162500,73431972,743,743,743,743,0
20231205,162400,73431972,743,743,743,743,0
20231205,162300,73431972,743,743,743,743,0
20231205,162200,73431972,743,743,743,743,0
20231205,162100,73431972,743,743,743,743,0
20231205,162000,73431972,743,743,743,743,0
20231205,161900,73431972,743,743,743,743,0
20231205,161800,73431972,743,743,743,743,0
20231205,161700,73431972,743,743,743,743,0
20231205,161600,73431972,743,743,743,743,0
20231205,161500,73431972,743,743,743,743,0
20231205,161400,73431972,743,743,743,743,0
20231205,161300,73431972,743,743,743,743,0
20231205,161200,73431972,743,743,743,743,0
20231205,161100,73431972,743,743,743,743,0
20231205,161000,73431972,743,743,743,743,0
20231205,160900,73431972,743,743,743,743,0
20231205,160800,73431972,743,743,743,743,0
20231205,160700,73431972,743,743,743,743,0
20231205,160600,73431972,743,743,743,743,0
20231205,160500,73431972,743,743,743,743,0
20231205,160400,73431972,743,743,743,743,0
20231205,160300,73431972,743,743,743,743,0
20231205,160200,73431972,743,743,743,743,0
20231205,160100,73431972,743,743,743,743,0
20231205,160000,73431972,743,743,743,743,1380
20231205,155900,73431972,743,743,743,743,0
20231205,155800,73431972,743,743,743,743,0
20231205,155700,73431972,743,743,743,743,0
20231205,155600,73431972,743,743,743,743,0
20231205,155500,73431972,743,743,743,743,0
20231205,155400,73431972,743,743,743,743,0
20231205,155300,73431972,743,743,743,743,0
20231205,155200,73431972,743,743,743,743,0
20231205,155100,73431972,743,743,743,743,0
20231205,155000,73431972,743,743,743,743,0
20231205,154900,73431972,743,743,743,743,0
20231205,154800,73431972,743,743,743,743,0
20231205,154700,73431972,743,743,743,743,0
20231205,154600,73431972,743,743,743,743,0
20231205,154500,73431972,743,743,743,743,0
20231205,154400,73431972,743,743,743,743,0
20231205,154300,73431972,743,743,743,743,0
20231205,154200,73431972,743,743,743,743,0
20231205,154100,73431972,743,743,743,743,0
20231205,154000,73431972,743,743,743,743,0
20231205,153900,73431972,743,743,743,743,0
20231205,153800,73431972,743,743,743,743,0
20231205,153700,73431972,743,743,743,743,0
20231205,153600,73431972,743,743,743,743,0
20231205,153500,73431972,743,743,743,743,0
20231205,153400,73431972,743,743,743,743,0
20231205,153300,73431972,743,743,743,743,0
20231205,153200,73431972,743,743,743,743,0
20231205,153100,73431972,743,743,743,743,0
20231205,153000,73431972,743,743,743,743,2760
20231205,152900,72406632,741,741,741,741,0
20231205,152800,72406632,741,741,741,741,0
20231205,152700,72406632,741,741,741,741,0
20231205,152600,72406632,741,741,741,741,0
20231205,152500,72406632,741,741,741,741,0
20231205,152400,72406632,741,741,741,741,0
20231205,152300,72406632,741,741,741,741,0
20231205,152200,72406632,741,741,741,741,0
20231205,152100,72406632,741,741,741,741,0
20231205,152000,72406632,741,741,741,741,0
20231205,151900,72406632,741,741,741,741,0
20231205,151800,72406632,741,742,742,741,1688
20231205,151700,71154675,743,743,743,743,301
20231205,151600,70931032,743,743,743,743,0
20231205,151500,70931032,743,742,743,742,11
20231205,151400,70922869,742,742,742,742,9
20231205,151300,70916191,743,743,743,743,23
20231205,151200,70899102,743,743,743,743,0
20231205,151100,70899102,743,743,743,743,1
20231205,151000,70898359,742,742,742,742,1
20231205,150900,70897617,743,743,743,743,0
20231205,150800,70897617,743,743,743,743,0
20231205,150700,70897617,743,743,743,743,0
20231205,150600,70897617,743,743,743,743,6
20231205,150500,70893159,743,743,743,743,760
20231205,150400,70328479,743,743,743,743,33
20231205,150300,70303960,745,745,745,745,62
20231205,150200,70257770,749,749,749,749,0
20231205,150100,70257770,749,749,749,749,0
20231205,150000,70257770,749,749,749,749,0
20231205,145900,70257770,749,749,749,749,1
20231205,145800,70257021,743,743,743,743,0
20231205,145700,70257021,743,743,743,743,0
20231205,145600,70257021,743,745,745,743,400
20231205,145500,69959483,749,749,749,749,0
20231205,145400,69959483,749,749,749,749,0
20231205,145300,69959483,749,749,749,749,0
20231205,145200,69959483,749,749,749,749,4
20231205,145100,69956487,749,749,749,749,0
20231205,145000,69956487,749,749,749,749,0
20231205,144900,69956487,749,748,749,748,11
20231205,144800,69948258,748,748,748,748,76
20231205,144700,69891410,750,750,750,750,0
20231205,144600,69891410,750,750,750,750,0
20231205,144500,69891410,750,750,750,750,0
20231205,144400,69891410,750,750,750,750,0
20231205,144300,69891410,750,750,750,750,0
20231205,144200,69891410,750,750,750,750,0
20231205,144100,69891410,750,750,750,750,0
20231205,144000,69891410,750,750,750,750,0
20231205,143900,69891410,750,750,750,750,0
20231205,143800,69891410,750,750,750,750,0
20231205,143700,69891410,750,750,750,750,0
20231205,143600,69891410,750,750,750,750,0
20231205,143500,69891410,750,750,750,750,0
20231205,143400,69891410,750,750,750,750,0
20231205,143300,69891410,750,750,750,750,0
20231205,143200,69891410,750,750,750,750,0
20231205,143100,69891410,750,750,750,750,0
20231205,143000,69891410,750,750,750,750,3
20231205,142900,69889160,750,750,750,750,987
20231205,142800,69148910,750,749,750,749,2
20231205,142700,69147411,749,749,749,749,0
20231205,142600,69147411,749,749,749,749,0
20231205,142500,69147411,749,749,749,749,0
20231205,142400,69147411,749,749,749,749,0
20231205,142300,69147411,749,749,749,749,5
20231205,142200,69143666,749,749,749,749,0
20231205,142100,69143666,749,749,749,749,11
20231205,142000,69135427,748,748,749,748,159
20231205,141900,69016352,749,749,749,749,307
20231205,141800,68786409,749,750,750,749,2
20231205,141700,68784910,750,750,750,750,0
20231205,141600,68784910,750,750,750,750,1
20231205,141500,68784160,750,750,750,750,0
20231205,141400,68784160,750,750,750,750,1
20231205,141300,68783410,749,749,749,749,4
20231205,141200,68780414,750,750,750,750,0
20231205,141100,68780414,750,750,750,750,0
20231205,141000,68780414,750,749,750,749,42
20231205,140900,68748955,750,750,750,750,0
20231205,140800,68748955,750,750,750,750,0
20231205,140700,68748955,750,750,750,750,0
20231205,140600,68748955,750,750,750,750,0
20231205,140500,68748955,750,750,750,750,0
20231205,140400,68748955,750,750,750,750,0
20231205,140300,68748955,750,750,750,750,3
20231205,140200,68746705,750,750,750,750,0
20231205,140100,68746705,750,750,750,750,0
20231205,140000,68746705,750,750,750,750,5
20231205,135900,68742955,750,750,750,750,11
20231205,135800,68734705,750,750,750,750,0
20231205,135700,68734705,750,750,750,750,0
20231205,135600,68734705,750,750,750,750,0
20231205,135500,68734705,750,750,750,750,0
20231205,135400,68734705,750,750,750,750,0
20231205,135300,68734705,750,750,750,750,0
20231205,135200,68734705,750,750,750,750,0
20231205,135100,68734705,750,749,750,749,2
20231205,135000,68733206,749,749,749,749,51
20231205,134900,68695007,750,750,750,750,0
20231205,134800,68695007,750,750,750,750,0
20231205,134700,68695007,750,750,750,750,0
20231205,134600,68695007,750,750,750,749,111
20231205,134500,68611767,750,750,750,750,0
20231205,134400,68611767,750,750,750,750,0
20231205,134300,68611767,750,750,750,750,0
20231205,134200,68611767,750,750,750,750,0
20231205,134100,68611767,750,750,750,750,0
20231205,134000,68611767,750,750,750,750,0
20231205,133900,68611767,750,750,750,750,0
20231205,133800,68611767,750,750,750,750,0
20231205,133700,68611767,750,750,750,750,0
20231205,133600,68611767,750,750,750,750,0
20231205,133500,68611767,750,750,750,750,0
20231205,133400,68611767,750,750,750,750,0
20231205,133300,68611767,750,750,750,750,0
20231205,133200,68611767,750,750,750,750,0
20231205,133100,68611767,750,750,750,750,0
20231205,133000,68611767,750,750,750,750,0
20231205,132900,68611767,750,750,750,750,0
20231205,132800,68611767,750,750,750,750,0
20231205,132700,68611767,750,750,750,750,0
20231205,132600,68611767,750,750,750,750,0
20231205,132500,68611767,750,750,750,750,100
20231205,132400,68536767,750,750,750,750,0
20231205,132300,68536767,750,750,750,750,1
20231205,132200,68536017,750,750,750,750,0
20231205,132100,68536017,750,750,750,750,0
20231205,132000,68536017,750,750,750,750,0
20231205,131900,68536017,750,750,750,750,0
20231205,131800,68536017,750,750,750,750,0
20231205,131700,68536017,750,750,750,750,2
20231205,131600,68534517,750,750,750,750,0
20231205,131500,68534517,750,750,750,750,105
20231205,131400,68455767,750,750,750,750,0
20231205,131300,68455767,750,750,750,750,0
20231205,131200,68455767,750,750,750,750,0
20231205,131100,68455767,750,750,750,750,0
20231205,131000,68455767,750,750,750,750,268
20231205,130900,68254767,750,751,751,750,202
20231205,130800,68103133,752,752,752,752,0
20231205,130700,68103133,752,752,752,752,0
20231205,130600,68103133,752,752,752,752,67
20231205,130500,68052749,743,749,749,743,2000
20231205,130400,66566205,748,748,748,748,9
20231205,130300,66559473,743,743,743,743,0
20231205,130200,66559473,743,750,750,743,2000
20231205,130100,65067613,750,750,750,750,0
20231205,130000,65067613,750,750,750,750,0
20231205,125900,65067613,750,750,750,750,0
20231205,125800,65067613,750,750,750,750,0
20231205,125700,65067613,750,750,750,750,328
20231205,125600,64821613,750,750,750,750,10
20231205,125500,64814113,748,748,748,748,0
20231205,125400,64814113,748,748,748,748,0
20231205,125300,64814113,748,748,748,748,0
20231205,125200,64814113,748,748,748,748,0
20231205,125100,64814113,748,748,748,748,0
20231205,125000,64814113,748,748,748,748,0
20231205,124900,64814113,748,748,748,748,0
20231205,124800,64814113,748,748,748,748,0
20231205,124700,64814113,748,748,748,748,0
20231205,124600,64814113,748,748,748,748,0
20231205,124500,64814113,748,748,748,748,0
20231205,124400,64814113,748,753,753,748,42
20231205,124300,64782692,753,753,753,753,0
20231205,124200,64782692,753,753,753,753,0
20231205,124100,64782692,753,753,753,753,0
20231205,124000,64782692,753,753,753,753,0
20231205,123900,64782692,753,753,753,753,0
20231205,123800,64782692,753,753,753,753,0
20231205,123700,64782692,753,753,753,753,0
20231205,123600,64782692,753,753,753,753,0
20231205,123500,64782692,753,753,753,753,6
20231205,123400,64778174,753,753,753,753,0
20231205,123300,64778174,753,753,753,753,0
20231205,123200,64778174,753,753,753,753,397
20231205,123100,64479233,753,753,753,753,0
20231205,123000,64479233,753,753,753,753,0
20231205,122900,64479233,753,753,753,753,0
20231205,122800,64479233,753,753,753,753,0
20231205,122700,64479233,753,753,753,753,0
20231205,122600,64479233,753,753,753,753,0
20231205,122500,64479233,753,753,753,753,0
20231205,122400,64479233,753,751,753,751,400
20231205,122300,64178163,752,751,752,751,100
20231205,122200,64102992,752,751,752,751,500
20231205,122100,63727017,752,750,752,750,300
20231205,122000,63501997,749,749,749,749,0
20231205,121900,63501997,749,749,749,749,3
20231205,121800,63499750,746,746,746,746,0
20231205,121700,63499750,746,746,746,746,0
20231205,121600,63499750,746,746,746,746,0
20231205,121500,63499750,746,746,746,746,0
20231205,121400,63499750,746,746,746,746,0
20231205,121300,63499750,746,746,746,746,0
20231205,121200,63499750,746,747,747,746,15
20231205,121100,63488558,746,746,746,746,0
20231205,121000,63488558,746,746,746,746,0
20231205,120900,63488558,746,747,747,746,100
20231205,120800,63413937,750,750,750,750,0
20231205,120700,63413937,750,750,750,750,0
20231205,120600,63413937,750,750,750,750,0
20231205,120500,63413937,750,750,750,750,0
20231205,120400,63413937,750,750,750,750,0
20231205,120300,63413937,750,750,750,750,0
20231205,120200,63413937,750,750,750,750,0
20231205,120100,63413937,750,750,750,750,15
20231205,120000,63402687,750,750,750,750,0
20231205,115900,63402687,750,750,750,750,249
20231205,115800,63215937,750,750,750,750,0
20231205,115700,63215937,750,750,750,750,0
20231205,115600,63215937,750,750,750,750,0
20231205,115500,63215937,750,750,750,750,0
20231205,115400,63215937,750,750,750,750,0
20231205,115300,63215937,750,750,750,750,0
20231205,115200,63215937,750,750,750,750,0
20231205,115100,63215937,750,750,750,750,0
20231205,115000,63215937,750,750,750,750,0
20231205,114900,63215937,750,750,750,750,0
20231205,114800,63215937,750,750,750,750,0
20231205,114700,63215937,750,750,750,750,0
20231205,114600,63215937,750,750,750,750,0
20231205,114500,63215937,750,750,750,750,0
20231205,114400,63215937,750,750,750,750,0
20231205,114300,63215937,750,750,750,750,0
20231205,114200,63215937,750,750,750,750,0
20231205,114100,63215937,750,750,750,750,0
20231205,114000,63215937,750,750,750,750,0
20231205,113900,63215937,750,750,750,750,0
20231205,113800,63215937,750,750,750,750,0
20231205,113700,63215937,750,750,750,750,0
20231205,113600,63215937,750,750,750,750,0
20231205,113500,63215937,750,750,750,750,0
20231205,113400,63215937,750,750,750,750,0
20231205,113300,63215937,750,750,750,750,0
20231205,113200,63215937,750,750,750,750,56
20231205,113100,63173937,752,752,752,752,0
20231205,113000,63173937,752,752,752,752,0
20231205,112900,63173937,752,752,752,752,0
20231205,112800,63173937,752,752,752,752,0
20231205,112700,63173937,752,752,752,752,0
20231205,112600,63173937,752,752,752,752,0
20231205,112500,63173937,752,752,752,752,2
20231205,112400,63172433,750,750,750,750,0
20231205,112300,63172433,750,750,750,750,0
20231205,112200,63172433,750,750,750,750,0
20231205,112100,63172433,750,750,750,750,1
20231205,112000,63171683,750,750,750,750,21
20231205,111900,63155933,750,750,750,750,10
20231205,111800,63148433,750,751,751,750,286
20231205,111700,62933657,751,751,751,751,0
20231205,111600,62933657,751,751,751,751,0
20231205,111500,62933657,751,751,751,751,0
20231205,111400,62933657,751,751,751,751,0
20231205,111300,62933657,751,751,751,751,0
20231205,111200,62933657,751,752,752,751,14
20231205,111100,62923141,754,754,754,754,0
20231205,111000,62923141,754,754,754,754,2
20231205,110900,62921633,754,754,754,754,0
20231205,110800,62921633,754,754,754,754,0
20231205,110700,62921633,754,754,754,754,0
20231205,110600,62921633,754,754,754,754,0
20231205,110500,62921633,754,754,754,754,0
20231205,110400,62921633,754,754,754,754,0
20231205,110300,62921633,754,754,754,754,0
20231205,110200,62921633,754,754,754,754,0
20231205,110100,62921633,754,754,754,754,132
20231205,110000,62822105,754,754,754,754,0
20231205,105900,62822105,754,754,754,754,213
20231205,105800,62661503,754,754,754,754,0
20231205,105700,62661503,754,754,754,754,0
20231205,105600,62661503,754,754,754,754,0
20231205,105500,62661503,754,754,754,754,46
20231205,105400,62626819,754,754,754,754,0
20231205,105300,62626819,754,754,754,754,0
20231205,105200,62626819,754,754,754,754,0
20231205,105100,62626819,754,754,754,754,23
20231205,105000,62609477,754,754,754,754,0
20231205,104900,62609477,754,754,754,754,0
20231205,104800,62609477,754,754,754,754,0
20231205,104700,62609477,754,754,754,754,8
20231205,104600,62603445,754,754,754,754,5
20231205,104500,62599675,754,754,754,754,100
20231205,104400,62524275,754,754,754,754,0
20231205,104300,62524275,754,754,754,754,0
20231205,104200,62524275,754,754,754,754,3
20231205,104100,62522013,752,752,752,752,0
20231205,104000,62522013,752,752,752,752,3
20231205,103900,62519757,755,755,755,755,0
20231205,103800,62519757,755,755,755,755,101
20231205,103700,62443502,755,755,755,755,0
20231205,103600,62443502,755,755,755,755,0
20231205,103500,62443502,755,755,755,755,0
20231205,103400,62443502,755,755,755,755,0
20231205,103300,62443502,755,755,755,755,0
20231205,103200,62443502,755,755,755,755,0
20231205,103100,62443502,755,755,755,755,0
20231205,103000,62443502,755,755,755,755,0
20231205,102900,62443502,755,755,755,755,0
20231205,102800,62443502,755,755,755,755,30
20231205,102700,62420852,755,755,755,755,0
20231205,102600,62420852,755,755,755,755,0
20231205,102500,62420852,755,755,755,755,137
20231205,102400,62317417,755,755,755,755,0
20231205,102300,62317417,755,755,755,755,14
20231205,102200,62306847,755,755,755,755,0
20231205,102100,62306847,755,755,755,755,0
20231205,102000,62306847,755,755,755,755,0
20231205,101900,62306847,755,755,755,755,225
20231205,101800,62136972,755,755,755,755,0
20231205,101700,62136972,755,755,755,755,688
20231205,101600,61617532,755,755,755,755,30
20231205,101500,61594882,755,755,755,755,0
20231205,101400,61594882,755,755,755,755,4
20231205,101300,61591862,756,756,756,756,0
20231205,101200,61591862,756,756,756,756,1
20231205,101100,61591106,755,754,755,754,200
20231205,101000,61440116,755,755,755,755,1370
20231205,100900,60405766,755,755,755,755,0
20231205,100800,60405766,755,755,755,755,35
20231205,100700,60379341,747,747,747,747,0
20231205,100600,60379341,747,747,747,747,0
20231205,100500,60379341,747,747,747,747,0
20231205,100400,60379341,747,747,747,747,0
20231205,100300,60379341,747,747,747,747,1193
20231205,100200,59488170,747,747,747,747,0
20231205,100100,59488170,747,747,747,747,0
20231205,100000,59488170,747,747,747,747,0
20231205,095900,59488170,747,747,747,747,0
20231205,095800,59488170,747,747,747,747,2
20231205,095700,59486676,747,747,747,747,6
20231205,095600,59482194,747,747,747,747,3
20231205,095500,59479953,747,755,755,747,111
20231205,095400,59396508,753,753,753,753,0
20231205,095300,59396508,753,753,753,753,0
20231205,095200,59396508,753,753,753,753,0
20231205,095100,59396508,753,752,753,752,2513
20231205,095000,57506730,752,752,752,752,0
20231205,094900,57506730,752,752,752,752,1
20231205,094800,57505978,752,751,752,751,8108
20231205,094700,51409747,753,753,753,753,1
20231205,094600,51408994,754,751,754,751,7049
20231205,094500,46094228,751,751,751,751,0
20231205,094400,46094228,751,751,751,751,1000
20231205,094300,45343228,755,755,755,755,10
20231205,094200,45335678,755,755,755,755,11240
20231205,094100,36849478,755,750,755,750,19860
20231205,094000,21886639,750,750,750,750,30
20231205,093900,21864139,750,749,750,749,2210
20231205,093800,20206949,745,745,745,745,40
20231205,093700,20177149,750,743,750,743,8950
20231205,093600,13473195,742,742,742,742,34
20231205,093500,13447967,745,745,745,745,2
20231205,093400,13446477,742,742,742,742,0
20231205,093300,13446477,742,743,743,742,24
20231205,093200,13428647,745,745,745,745,11
20231205,093100,13420452,745,740,745,740,14
20231205,093000,13410047,741,741,741,741,0
20231205,092900,13410047,741,742,742,741,268
20231205,092800,13211346,744,741,744,741,147
20231205,092700,13102089,741,740,741,740,1310
20231205,092600,12131726,741,741,741,741,0
20231205,092500,12131726,741,741,741,741,0
20231205,092400,12131726,741,741,741,741,0
20231205,092300,12131726,741,741,741,741,0
20231205,092200,12131726,741,741,741,741,35
20231205,092100,12105791,741,741,741,741,502
20231205,092000,11733809,741,741,741,741,0
20231205,091900,11733809,741,741,741,741,10
20231205,091800,11726399,741,741,741,741,250
20231205,091700,11541149,741,741,741,741,0
20231205,091600,11541149,741,742,742,741,113
20231205,091500,11457308,740,741,741,739,982
20231205,091400,10730440,741,741,741,741,135
20231205,091300,10630405,745,745,745,745,109
20231205,091200,10549200,749,749,749,749,0
20231205,091100,10549200,749,749,749,749,0
20231205,091000,10549200,749,749,749,749,0
20231205,090900,10549200,749,749,749,749,0
20231205,090800,10549200,749,749,749,749,200
20231205,090700,10399400,749,749,749,749,0
20231205,090600,10399400,749,749,749,749,0
20231205,090500,10399400,749,749,749,749,0
20231205,090400,10399400,749,749,749,749,0
20231205,090300,10399400,749,749,749,749,150
20231205,090200,10287050,749,749,749,749,8
20231205,090100,10281058,733,733,733,733,0
20231205,090000,10281058,733,733,733,733,14026