stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190000,62458404,732,732,732,732,1200
20231206,185900,62458404,732,732,732,732,0
20231206,185800,62458404,732,732,732,732,0
20231206,185700,62458404,732,732,732,732,0
20231206,185600,62458404,732,732,732,732,0
20231206,185500,62458404,732,732,732,732,0
20231206,185400,62458404,732,732,732,732,0
20231206,185300,62458404,732,732,732,732,0
20231206,185200,62458404,732,732,732,732,0
20231206,185100,62458404,732,732,732,732,0
20231206,185000,62458404,732,732,732,732,0
20231206,184900,62458404,732,732,732,732,0
20231206,184800,62458404,732,732,732,732,0
20231206,184700,62458404,732,732,732,732,0
20231206,184600,62458404,732,732,732,732,0
20231206,184500,62458404,732,732,732,732,0
20231206,184400,62458404,732,732,732,732,0
20231206,184300,62458404,732,732,732,732,0
20231206,184200,62458404,732,732,732,732,0
20231206,184100,62458404,732,732,732,732,0
20231206,184000,62458404,732,732,732,732,0
20231206,183900,62458404,732,732,732,732,0
20231206,183800,62458404,732,732,732,732,0
20231206,183700,62458404,732,732,732,732,0
20231206,183600,62458404,732,732,732,732,0
20231206,183500,62458404,732,732,732,732,0
20231206,183400,62458404,732,732,732,732,0
20231206,183300,62458404,732,732,732,732,0
20231206,183200,62458404,732,732,732,732,0
20231206,183100,62458404,732,732,732,732,0
20231206,183000,62458404,732,732,732,732,1200
20231206,182900,62458404,732,732,732,732,0
20231206,182800,62458404,732,732,732,732,0
20231206,182700,62458404,732,732,732,732,0
20231206,182600,62458404,732,732,732,732,0
20231206,182500,62458404,732,732,732,732,0
20231206,182400,62458404,732,732,732,732,0
20231206,182300,62458404,732,732,732,732,0
20231206,182200,62458404,732,732,732,732,0
20231206,182100,62458404,732,732,732,732,0
20231206,182000,62458404,732,732,732,732,0
20231206,181900,62458404,732,732,732,732,0
20231206,181800,62458404,732,732,732,732,0
20231206,181700,62458404,732,732,732,732,0
20231206,181600,62458404,732,732,732,732,0
20231206,181500,62458404,732,732,732,732,0
20231206,181400,62458404,732,732,732,732,0
20231206,181300,62458404,732,732,732,732,0
20231206,181200,62458404,732,732,732,732,0
20231206,181100,62458404,732,732,732,732,0
20231206,181000,62458404,732,732,732,732,0
20231206,180900,62458404,732,732,732,732,0
20231206,180800,62458404,732,732,732,732,0
20231206,180700,62458404,732,732,732,732,0
20231206,180600,62458404,732,732,732,732,0
20231206,180500,62458404,732,732,732,732,0
20231206,180400,62458404,732,732,732,732,0
20231206,180300,62458404,732,732,732,732,0
20231206,180200,62458404,732,732,732,732,0
20231206,180100,62458404,732,732,732,732,0
20231206,180000,62458404,732,732,732,732,1200
20231206,175900,62458404,732,732,732,732,0
20231206,175800,62458404,732,732,732,732,0
20231206,175700,62458404,732,732,732,732,0
20231206,175600,62458404,732,732,732,732,0
20231206,175500,62458404,732,732,732,732,0
20231206,175400,62458404,732,732,732,732,0
20231206,175300,62458404,732,732,732,732,0
20231206,175200,62458404,732,732,732,732,0
20231206,175100,62458404,732,732,732,732,0
20231206,175000,62458404,732,732,732,732,0
20231206,174900,62458404,732,732,732,732,0
20231206,174800,62458404,732,732,732,732,0
20231206,174700,62458404,732,732,732,732,0
20231206,174600,62458404,732,732,732,732,0
20231206,174500,62458404,732,732,732,732,0
20231206,174400,62458404,732,732,732,732,0
20231206,174300,62458404,732,732,732,732,0
20231206,174200,62458404,732,732,732,732,0
20231206,174100,62458404,732,732,732,732,0
20231206,174000,62458404,732,732,732,732,0
20231206,173900,62458404,732,732,732,732,0
20231206,173800,62458404,732,732,732,732,0
20231206,173700,62458404,732,732,732,732,0
20231206,173600,62458404,732,732,732,732,0
20231206,173500,62458404,732,732,732,732,0
20231206,173400,62458404,732,732,732,732,0
20231206,173300,62458404,732,732,732,732,0
20231206,173200,62458404,732,732,732,732,0
20231206,173100,62458404,732,732,732,732,0
20231206,173000,62458404,732,732,732,732,1200
20231206,172900,62458404,732,732,732,732,0
20231206,172800,62458404,732,732,732,732,0
20231206,172700,62458404,732,732,732,732,0
20231206,172600,62458404,732,732,732,732,0
20231206,172500,62458404,732,732,732,732,0
20231206,172400,62458404,732,732,732,732,0
20231206,172300,62458404,732,732,732,732,0
20231206,172200,62458404,732,732,732,732,0
20231206,172100,62458404,732,732,732,732,0
20231206,172000,62458404,732,732,732,732,0
20231206,171900,62458404,732,732,732,732,0
20231206,171800,62458404,732,732,732,732,0
20231206,171700,62458404,732,732,732,732,0
20231206,171600,62458404,732,732,732,732,0
20231206,171500,62458404,732,732,732,732,0
20231206,171400,62458404,732,732,732,732,0
20231206,171300,62458404,732,732,732,732,0
20231206,171200,62458404,732,732,732,732,0
20231206,171100,62458404,732,732,732,732,0
20231206,171000,62458404,732,732,732,732,0
20231206,170900,62458404,732,732,732,732,0
20231206,170800,62458404,732,732,732,732,0
20231206,170700,62458404,732,732,732,732,0
20231206,170600,62458404,732,732,732,732,0
20231206,170500,62458404,732,732,732,732,0
20231206,170400,62458404,732,732,732,732,0
20231206,170300,62458404,732,732,732,732,0
20231206,170200,62458404,732,732,732,732,0
20231206,170100,62458404,732,732,732,732,0
20231206,170000,62458404,732,732,732,732,1200
20231206,165900,62458404,732,732,732,732,0
20231206,165800,62458404,732,732,732,732,0
20231206,165700,62458404,732,732,732,732,0
20231206,165600,62458404,732,732,732,732,0
20231206,165500,62458404,732,732,732,732,0
20231206,165400,62458404,732,732,732,732,0
20231206,165300,62458404,732,732,732,732,0
20231206,165200,62458404,732,732,732,732,0
20231206,165100,62458404,732,732,732,732,0
20231206,165000,62458404,732,732,732,732,0
20231206,164900,62458404,732,732,732,732,0
20231206,164800,62458404,732,732,732,732,0
20231206,164700,62458404,732,732,732,732,0
20231206,164600,62458404,732,732,732,732,0
20231206,164500,62458404,732,732,732,732,0
20231206,164400,62458404,732,732,732,732,0
20231206,164300,62458404,732,732,732,732,0
20231206,164200,62458404,732,732,732,732,0
20231206,164100,62458404,732,732,732,732,0
20231206,164000,62458404,732,732,732,732,0
20231206,163900,62458404,732,732,732,732,0
20231206,163800,62458404,732,732,732,732,0
20231206,163700,62458404,732,732,732,732,0
20231206,163600,62458404,732,732,732,732,0
20231206,163500,62458404,732,732,732,732,0
20231206,163400,62458404,732,732,732,732,0
20231206,163300,62458404,732,732,732,732,0
20231206,163200,62458404,732,732,732,732,0
20231206,163100,62458404,732,732,732,732,0
20231206,163000,62458404,732,732,732,732,1200
20231206,162900,62458404,732,732,732,732,0
20231206,162800,62458404,732,732,732,732,0
20231206,162700,62458404,732,732,732,732,0
20231206,162600,62458404,732,732,732,732,0
20231206,162500,62458404,732,732,732,732,0
20231206,162400,62458404,732,732,732,732,0
20231206,162300,62458404,732,732,732,732,0
20231206,162200,62458404,732,732,732,732,0
20231206,162100,62458404,732,732,732,732,0
20231206,162000,62458404,732,732,732,732,0
20231206,161900,62458404,732,732,732,732,0
20231206,161800,62458404,732,732,732,732,0
20231206,161700,62458404,732,732,732,732,0
20231206,161600,62458404,732,732,732,732,0
20231206,161500,62458404,732,732,732,732,0
20231206,161400,62458404,732,732,732,732,0
20231206,161300,62458404,732,732,732,732,0
20231206,161200,62458404,732,732,732,732,0
20231206,161100,62458404,732,732,732,732,0
20231206,161000,62458404,732,732,732,732,0
20231206,160900,62458404,732,732,732,732,0
20231206,160800,62458404,732,732,732,732,0
20231206,160700,62458404,732,732,732,732,0
20231206,160600,62458404,732,732,732,732,0
20231206,160500,62458404,732,732,732,732,0
20231206,160400,62458404,732,732,732,732,0
20231206,160300,62458404,732,732,732,732,0
20231206,160200,62458404,732,732,732,732,0
20231206,160100,62458404,732,732,732,732,0
20231206,160000,62458404,732,732,732,732,1200
20231206,155900,62458404,732,732,732,732,0
20231206,155800,62458404,732,732,732,732,0
20231206,155700,62458404,732,732,732,732,0
20231206,155600,62458404,732,732,732,732,0
20231206,155500,62458404,732,732,732,732,0
20231206,155400,62458404,732,732,732,732,0
20231206,155300,62458404,732,732,732,732,0
20231206,155200,62458404,732,732,732,732,0
20231206,155100,62458404,732,732,732,732,0
20231206,155000,62458404,732,732,732,732,0
20231206,154900,62458404,732,732,732,732,0
20231206,154800,62458404,732,732,732,732,0
20231206,154700,62458404,732,732,732,732,0
20231206,154600,62458404,732,732,732,732,0
20231206,154500,62458404,732,732,732,732,0
20231206,154400,62458404,732,732,732,732,0
20231206,154300,62458404,732,732,732,732,0
20231206,154200,62458404,732,732,732,732,0
20231206,154100,62458404,732,732,732,732,0
20231206,154000,62458404,732,732,732,732,0
20231206,153900,62458404,732,732,732,732,0
20231206,153800,62458404,732,732,732,732,0
20231206,153700,62458404,732,732,732,732,0
20231206,153600,62458404,732,732,732,732,0
20231206,153500,62458404,732,732,732,732,0
20231206,153400,62458404,732,732,732,732,0
20231206,153300,62458404,732,732,732,732,0
20231206,153200,62458404,732,732,732,732,0
20231206,153100,62458404,732,732,732,732,0
20231206,153000,62458404,732,732,732,732,2400
20231206,152900,61580004,735,735,735,735,0
20231206,152800,61580004,735,735,735,735,0
20231206,152700,61580004,735,735,735,735,0
20231206,152600,61580004,735,735,735,735,0
20231206,152500,61580004,735,735,735,735,0
20231206,152400,61580004,735,735,735,735,0
20231206,152300,61580004,735,735,735,735,0
20231206,152200,61580004,735,735,735,735,0
20231206,152100,61580004,735,735,735,735,0
20231206,152000,61580004,735,735,735,735,0
20231206,151900,61580004,735,736,736,735,256
20231206,151800,61391590,737,737,737,737,0
20231206,151700,61391590,737,737,737,737,1
20231206,151600,61390853,738,738,738,738,0
20231206,151500,61390853,738,738,738,738,0
20231206,151400,61390853,738,738,738,738,1
20231206,151300,61390115,737,737,737,737,0
20231206,151200,61390115,737,737,737,737,0
20231206,151100,61390115,737,737,737,737,0
20231206,151000,61390115,737,737,737,737,33
20231206,150900,61365794,739,739,739,739,0
20231206,150800,61365794,739,739,739,739,0
20231206,150700,61365794,739,739,739,739,133
20231206,150600,61267507,739,739,739,739,0
20231206,150500,61267507,739,739,739,739,0
20231206,150400,61267507,739,739,739,739,0
20231206,150300,61267507,739,739,739,739,0
20231206,150200,61267507,739,739,739,739,500
20231206,150100,60898007,740,739,740,739,14
20231206,150000,60887660,737,737,737,737,367
20231206,145900,60617181,737,737,737,737,0
20231206,145800,60617181,737,737,737,737,0
20231206,145700,60617181,737,737,737,737,0
20231206,145600,60617181,737,737,737,737,0
20231206,145500,60617181,737,737,737,737,0
20231206,145400,60617181,737,737,737,737,0
20231206,145300,60617181,737,737,737,737,0
20231206,145200,60617181,737,737,737,737,0
20231206,145100,60617181,737,737,737,737,0
20231206,145000,60617181,737,737,737,737,0
20231206,144900,60617181,737,737,737,737,0
20231206,144800,60617181,737,737,737,737,0
20231206,144700,60617181,737,737,737,737,0
20231206,144600,60617181,737,737,737,737,0
20231206,144500,60617181,737,737,737,737,0
20231206,144400,60617181,737,737,737,737,0
20231206,144300,60617181,737,737,737,737,0
20231206,144200,60617181,737,737,737,737,0
20231206,144100,60617181,737,737,737,737,0
20231206,144000,60617181,737,737,737,737,0
20231206,143900,60617181,737,737,737,737,31
20231206,143800,60594334,737,737,737,737,1
20231206,143700,60593597,732,732,732,732,0
20231206,143600,60593597,732,736,736,732,5597
20231206,143500,56488908,737,737,737,737,0
20231206,143400,56488908,737,737,737,737,0
20231206,143300,56488908,737,737,737,737,1
20231206,143200,56488171,736,736,736,736,99
20231206,143100,56415307,736,736,736,736,11
20231206,143000,56407211,737,737,737,737,0
20231206,142900,56407211,737,737,737,737,0
20231206,142800,56407211,737,737,737,737,0
20231206,142700,56407211,737,737,737,737,0
20231206,142600,56407211,737,737,737,737,0
20231206,142500,56407211,737,737,737,737,100
20231206,142400,56333511,737,737,737,737,1
20231206,142300,56332774,736,736,736,736,0
20231206,142200,56332774,736,735,736,735,183
20231206,142100,56198087,736,735,736,735,17
20231206,142000,56185591,735,735,735,735,15
20231206,141900,56174566,735,736,736,735,426
20231206,141800,55861045,736,736,736,736,0
20231206,141700,55861045,736,736,736,736,0
20231206,141600,55861045,736,736,736,736,0
20231206,141500,55861045,736,736,736,736,0
20231206,141400,55861045,736,736,736,736,0
20231206,141300,55861045,736,736,736,736,0
20231206,141200,55861045,736,736,736,736,0
20231206,141100,55861045,736,736,736,736,1
20231206,141000,55860309,735,735,735,735,4
20231206,140900,55857369,735,735,735,735,4
20231206,140800,55854429,735,736,736,735,127
20231206,140700,55760961,737,737,737,737,0
20231206,140600,55760961,737,737,737,737,0
20231206,140500,55760961,737,737,737,737,0
20231206,140400,55760961,737,736,737,736,2
20231206,140300,55759488,736,736,736,736,15
20231206,140200,55748448,736,736,736,736,14
20231206,140100,55738144,737,738,738,737,402
20231206,140000,55441482,740,740,740,740,0
20231206,135900,55441482,740,740,740,740,0
20231206,135800,55441482,740,738,740,738,3
20231206,135700,55439265,739,740,740,738,3
20231206,135600,55437048,739,740,740,738,33
20231206,135500,55412631,741,741,741,741,0
20231206,135400,55412631,741,741,741,741,0
20231206,135300,55412631,741,741,741,741,0
20231206,135200,55412631,741,741,741,741,16
20231206,135100,55400775,740,740,740,740,0
20231206,135000,55400775,740,740,740,740,0
20231206,134900,55400775,740,741,741,740,194
20231206,134800,55257031,740,740,740,740,0
20231206,134700,55257031,740,740,740,740,0
20231206,134600,55257031,740,740,740,740,32
20231206,134500,55233351,742,742,742,742,0
20231206,134400,55233351,742,742,742,742,0
20231206,134300,55233351,742,742,742,742,0
20231206,134200,55233351,742,742,742,742,0
20231206,134100,55233351,742,742,742,742,0
20231206,134000,55233351,742,742,742,742,0
20231206,133900,55233351,742,742,742,742,0
20231206,133800,55233351,742,742,742,742,100
20231206,133700,55159151,742,742,742,742,231
20231206,133600,54987749,742,742,742,742,10
20231206,133500,54980329,740,740,740,740,18
20231206,133400,54967009,739,739,739,739,0
20231206,133300,54967009,739,739,739,739,200
20231206,133200,54819209,738,738,738,738,1
20231206,133100,54818471,738,738,738,738,0
20231206,133000,54818471,738,738,738,738,20
20231206,132900,54803711,736,736,736,736,50
20231206,132800,54766911,739,739,739,739,19
20231206,132700,54752870,736,736,736,736,530
20231206,132600,54362790,736,736,736,736,0
20231206,132500,54362790,736,736,736,736,0
20231206,132400,54362790,736,736,736,736,500
20231206,132300,53994790,736,736,736,736,0
20231206,132200,53994790,736,736,736,736,0
20231206,132100,53994790,736,736,736,736,0
20231206,132000,53994790,736,736,736,736,0
20231206,131900,53994790,736,735,736,735,1780
20231206,131800,52685516,735,735,735,735,0
20231206,131700,52685516,735,735,735,735,0
20231206,131600,52685516,735,735,735,735,0
20231206,131500,52685516,735,735,735,735,0
20231206,131400,52685516,735,735,735,735,10
20231206,131300,52678166,735,735,735,735,0
20231206,131200,52678166,735,735,735,735,0
20231206,131100,52678166,735,735,735,735,0
20231206,131000,52678166,735,735,735,735,0
20231206,130900,52678166,735,735,735,735,0
20231206,130800,52678166,735,735,735,735,0
20231206,130700,52678166,735,735,735,735,0
20231206,130600,52678166,735,735,735,735,0
20231206,130500,52678166,735,735,735,735,1
20231206,130400,52677431,735,735,735,735,0
20231206,130300,52677431,735,735,735,735,0
20231206,130200,52677431,735,735,735,735,51
20231206,130100,52639946,735,735,735,735,0
20231206,130000,52639946,735,735,735,735,19
20231206,125900,52625981,734,734,734,734,0
20231206,125800,52625981,734,734,734,734,0
20231206,125700,52625981,734,733,734,733,473
20231206,125600,52279259,735,736,736,735,52
20231206,125500,52241027,736,736,736,736,0
20231206,125400,52241027,736,736,736,736,0
20231206,125300,52241027,736,736,736,736,0
20231206,125200,52241027,736,736,736,736,1
20231206,125100,52240291,736,736,736,736,0
20231206,125000,52240291,736,736,736,736,0
20231206,124900,52240291,736,736,736,736,0
20231206,124800,52240291,736,736,736,736,0
20231206,124700,52240291,736,736,736,736,0
20231206,124600,52240291,736,736,736,736,0
20231206,124500,52240291,736,736,736,736,0
20231206,124400,52240291,736,735,736,735,5
20231206,124300,52236615,736,736,736,736,100
20231206,124200,52163015,735,735,735,735,0
20231206,124100,52163015,735,735,735,735,14
20231206,124000,52152725,734,734,734,734,400
20231206,123900,51859125,734,734,734,734,0
20231206,123800,51859125,734,734,734,734,0
20231206,123700,51859125,734,734,734,734,0
20231206,123600,51859125,734,734,734,734,0
20231206,123500,51859125,734,734,734,734,100
20231206,123400,51785725,733,733,733,733,1
20231206,123300,51784992,733,734,734,733,44
20231206,123200,51752697,734,734,734,734,0
20231206,123100,51752697,734,734,734,734,1
20231206,123000,51751963,733,733,733,733,0
20231206,122900,51751963,733,733,733,733,0
20231206,122800,51751963,733,733,733,733,0
20231206,122700,51751963,733,733,733,733,14
20231206,122600,51741701,733,732,733,732,3
20231206,122500,51739504,732,732,732,732,16
20231206,122400,51727792,732,732,732,732,415
20231206,122300,51424012,732,731,732,731,11
20231206,122200,51415970,731,731,731,731,10
20231206,122100,51408660,731,731,731,731,277
20231206,122000,51206173,730,730,730,730,0
20231206,121900,51206173,730,730,730,730,8
20231206,121800,51200333,731,731,731,731,0
20231206,121700,51200333,731,731,731,731,232
20231206,121600,51030741,731,731,731,731,0
20231206,121500,51030741,731,731,731,731,0
20231206,121400,51030741,731,731,731,731,0
20231206,121300,51030741,731,731,731,731,20
20231206,121200,51016121,728,728,728,728,0
20231206,121100,51016121,728,728,728,728,0
20231206,121000,51016121,728,728,728,728,0
20231206,120900,51016121,728,728,728,728,0
20231206,120800,51016121,728,728,728,728,0
20231206,120700,51016121,728,730,730,728,48
20231206,120600,50981127,730,730,730,730,78
20231206,120500,50924187,730,730,730,730,834
20231206,120400,50315367,730,730,730,730,1239
20231206,120300,49410897,730,730,730,730,1
20231206,120200,49410167,730,730,730,730,1
20231206,120100,49409437,730,730,730,730,0
20231206,120000,49409437,730,730,730,730,2
20231206,115900,49407977,729,729,729,729,0
20231206,115800,49407977,729,729,729,729,0
20231206,115700,49407977,729,729,729,729,5
20231206,115600,49404332,730,730,730,730,0
20231206,115500,49404332,730,730,730,730,0
20231206,115400,49404332,730,729,730,729,6
20231206,115300,49399955,728,728,728,728,0
20231206,115200,49399955,728,728,728,728,0
20231206,115100,49399955,728,728,728,728,0
20231206,115000,49399955,728,728,728,728,3
20231206,114900,49397771,728,728,730,728,7
20231206,114800,49392672,728,729,730,728,73
20231206,114700,49339457,730,730,730,730,100
20231206,114600,49266457,730,730,730,730,0
20231206,114500,49266457,730,730,730,730,0
20231206,114400,49266457,730,730,730,730,0
20231206,114300,49266457,730,730,730,730,0
20231206,114200,49266457,730,730,730,730,0
20231206,114100,49266457,730,730,730,730,377
20231206,114000,48991247,730,730,730,730,17
20231206,113900,48978837,730,730,730,730,0
20231206,113800,48978837,730,730,730,730,0
20231206,113700,48978837,730,730,730,730,3
20231206,113600,48976647,730,730,730,730,0
20231206,113500,48976647,730,730,730,730,0
20231206,113400,48976647,730,730,730,730,0
20231206,113300,48976647,730,730,730,730,0
20231206,113200,48976647,730,730,730,730,0
20231206,113100,48976647,730,729,730,729,7
20231206,113000,48971543,728,728,729,728,1440
20231206,112900,47923221,728,728,728,728,2
20231206,112800,47921765,728,728,728,728,58
20231206,112700,47879541,728,728,728,728,0
20231206,112600,47879541,728,728,728,728,0
20231206,112500,47879541,728,728,728,728,0
20231206,112400,47879541,728,728,728,728,1100
20231206,112300,47078741,728,727,728,727,3232
20231206,112200,44726077,727,727,727,727,268
20231206,112100,44531241,727,727,727,727,0
20231206,112000,44531241,727,727,727,727,1
20231206,111900,44530514,728,727,728,727,2
20231206,111800,44529059,728,728,728,728,119
20231206,111700,44442427,728,728,728,728,0
20231206,111600,44442427,728,728,728,728,0
20231206,111500,44442427,728,728,728,728,0
20231206,111400,44442427,728,728,728,728,0
20231206,111300,44442427,728,728,728,728,100
20231206,111200,44369627,727,727,727,727,0
20231206,111100,44369627,727,728,728,727,1200
20231206,111000,43496605,729,729,729,729,0
20231206,110900,43496605,729,731,731,729,43
20231206,110800,43465255,730,730,730,730,0
20231206,110700,43465255,730,730,730,730,0
20231206,110600,43465255,730,730,730,730,0
20231206,110500,43465255,730,730,730,730,749
20231206,110400,42918485,730,730,730,730,1
20231206,110300,42917755,730,730,730,730,0
20231206,110200,42917755,730,730,730,730,30
20231206,110100,42895855,732,732,732,732,0
20231206,110000,42895855,732,732,732,732,0
20231206,105900,42895855,732,732,732,732,0
20231206,105800,42895855,732,732,732,732,0
20231206,105700,42895855,732,732,732,732,0
20231206,105600,42895855,732,732,732,732,0
20231206,105500,42895855,732,732,732,732,0
20231206,105400,42895855,732,732,732,732,0
20231206,105300,42895855,732,732,732,732,0
20231206,105200,42895855,732,732,732,732,0
20231206,105100,42895855,732,732,732,732,0
20231206,105000,42895855,732,732,732,732,100
20231206,104900,42822655,732,732,732,732,0
20231206,104800,42822655,732,732,732,732,0
20231206,104700,42822655,732,732,732,732,0
20231206,104600,42822655,732,732,732,732,0
20231206,104500,42822655,732,732,732,732,0
20231206,104400,42822655,732,728,732,728,337
20231206,104300,42577315,730,730,730,730,0
20231206,104200,42577315,730,730,730,730,38
20231206,104100,42549575,732,732,732,732,0
20231206,104000,42549575,732,732,732,732,0
20231206,103900,42549575,732,732,732,732,0
20231206,103800,42549575,732,732,732,732,1
20231206,103700,42548843,731,731,731,731,0
20231206,103600,42548843,731,731,731,731,0
20231206,103500,42548843,731,731,731,731,1872
20231206,103400,41180411,732,732,732,732,0
20231206,103300,41180411,732,732,732,732,0
20231206,103200,41180411,732,732,732,732,0
20231206,103100,41180411,732,732,732,732,0
20231206,103000,41180411,732,732,732,732,0
20231206,102900,41180411,732,732,732,732,0
20231206,102800,41180411,732,732,732,732,0
20231206,102700,41180411,732,732,732,732,0
20231206,102600,41180411,732,732,732,732,0
20231206,102500,41180411,732,732,732,732,0
20231206,102400,41180411,732,732,732,732,0
20231206,102300,41180411,732,732,732,732,1
20231206,102200,41179679,732,732,732,732,0
20231206,102100,41179679,732,732,732,732,0
20231206,102000,41179679,732,732,732,732,0
20231206,101900,41179679,732,731,732,728,9613
20231206,101800,34171565,732,732,732,732,23
20231206,101700,34154729,732,732,732,732,31
20231206,101600,34132037,732,732,732,732,0
20231206,101500,34132037,732,732,732,732,5
20231206,101400,34128377,732,732,732,732,0
20231206,101300,34128377,732,732,732,732,569
20231206,101200,33711869,732,732,732,732,3
20231206,101100,33709673,732,732,732,732,63
20231206,101000,33663557,732,732,732,732,3790
20231206,100900,30889277,732,732,732,732,560
20231206,100800,30479357,732,732,732,732,1
20231206,100700,30478625,731,732,732,731,800
20231206,100600,29893325,732,732,732,732,0
20231206,100500,29893325,732,732,732,732,0
20231206,100400,29893325,732,732,732,732,0
20231206,100300,29893325,732,732,732,732,43
20231206,100200,29861849,732,732,732,732,0
20231206,100100,29861849,732,732,732,732,58
20231206,100000,29819393,732,732,732,732,67
20231206,095900,29770349,732,732,732,732,315
20231206,095800,29539769,732,732,732,732,68
20231206,095700,29489993,732,731,732,731,2065
20231206,095600,27978454,731,731,731,731,5
20231206,095500,27974799,730,730,730,730,0
20231206,095400,27974799,730,735,735,730,12468
20231206,095300,18864837,735,739,739,735,17366
20231206,095200,6072958,741,740,741,740,751
20231206,095100,5517217,739,739,739,739,163
20231206,095000,5396760,739,739,739,739,0
20231206,094900,5396760,739,739,739,739,0
20231206,094800,5396760,739,739,739,739,7
20231206,094700,5391587,739,739,739,739,0
20231206,094600,5391587,739,739,739,739,406
20231206,094500,5091553,738,738,738,738,0
20231206,094400,5091553,738,738,738,738,0
20231206,094300,5091553,738,738,739,738,2000
20231206,094200,3615453,738,738,738,738,0
20231206,094100,3615453,738,738,738,738,0
20231206,094000,3615453,738,739,739,738,300
20231206,093900,3393836,740,740,740,740,0
20231206,093800,3393836,740,740,740,740,0
20231206,093700,3393836,740,740,740,740,0
20231206,093600,3393836,740,740,740,740,0
20231206,093500,3393836,740,740,740,740,2
20231206,093400,3392356,740,740,740,740,497
20231206,093300,3024576,740,740,740,740,51
20231206,093200,2986836,740,740,740,740,0
20231206,093100,2986836,740,740,740,740,14
20231206,093000,2976476,740,740,740,740,7
20231206,092900,2971296,740,740,740,740,0
20231206,092800,2971296,740,740,740,740,0
20231206,092700,2971296,740,740,740,740,0
20231206,092600,2971296,740,740,740,740,0
20231206,092500,2971296,740,740,740,740,21
20231206,092400,2955756,740,740,740,740,0
20231206,092300,2955756,740,740,740,740,0
20231206,092200,2955756,740,740,740,740,20
20231206,092100,2940956,740,740,740,740,2
20231206,092000,2939476,740,740,740,740,7
20231206,091900,2934296,740,740,740,740,5
20231206,091800,2930596,740,740,740,740,0
20231206,091700,2930596,740,740,740,740,0
20231206,091600,2930596,740,740,740,740,0
20231206,091500,2930596,740,740,740,740,0
20231206,091400,2930596,740,740,740,740,803
20231206,091300,2336376,742,745,745,742,1947
20231206,091200,890607,745,745,745,745,0
20231206,091100,890607,745,745,745,745,0
20231206,091000,890607,745,744,745,744,46
20231206,090900,856382,744,744,744,744,4
20231206,090800,853406,744,744,744,744,0
20231206,090700,853406,744,743,744,743,10
20231206,090600,845968,744,744,744,744,0
20231206,090500,845968,744,742,744,742,68
20231206,090400,795406,739,739,739,739,0
20231206,090300,795406,739,739,739,739,0
20231206,090200,795406,739,739,739,739,228
20231206,090100,626914,736,736,736,736,0
20231206,090000,626914,736,743,743,736,849