stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190400,238815772,759,759,759,759,1937
20231206,190300,238815772,759,759,759,759,0
20231206,190200,238815772,759,759,759,759,0
20231206,190100,238815772,759,759,759,759,0
20231206,190000,238815772,759,759,759,759,0
20231206,185900,238815772,759,759,759,759,0
20231206,185800,238815772,759,759,759,759,0
20231206,185700,238815772,759,759,759,759,0
20231206,185600,238815772,759,759,759,759,0
20231206,185500,238815772,759,759,759,759,0
20231206,185400,238815772,759,759,759,759,0
20231206,185300,238815772,759,759,759,759,0
20231206,185200,238815772,759,759,759,759,0
20231206,185100,238815772,759,759,759,759,0
20231206,185000,238815772,759,759,759,759,0
20231206,184900,238815772,759,759,759,759,0
20231206,184800,238815772,759,759,759,759,0
20231206,184700,238815772,759,759,759,759,0
20231206,184600,238815772,759,759,759,759,0
20231206,184500,238815772,759,759,759,759,0
20231206,184400,238815772,759,759,759,759,0
20231206,184300,238815772,759,759,759,759,0
20231206,184200,238815772,759,759,759,759,0
20231206,184100,238815772,759,759,759,759,0
20231206,184000,238815772,759,759,759,759,0
20231206,183900,238815772,759,759,759,759,0
20231206,183800,238815772,759,759,759,759,0
20231206,183700,238815772,759,759,759,759,0
20231206,183600,238815772,759,759,759,759,0
20231206,183500,238815772,759,759,759,759,0
20231206,183400,238815772,759,759,759,759,1937
20231206,183300,238815772,759,759,759,759,0
20231206,183200,238815772,759,759,759,759,0
20231206,183100,238815772,759,759,759,759,0
20231206,183000,238815772,759,759,759,759,0
20231206,182900,238815772,759,759,759,759,0
20231206,182800,238815772,759,759,759,759,0
20231206,182700,238815772,759,759,759,759,0
20231206,182600,238815772,759,759,759,759,0
20231206,182500,238815772,759,759,759,759,0
20231206,182400,238815772,759,759,759,759,0
20231206,182300,238815772,759,759,759,759,0
20231206,182200,238815772,759,759,759,759,0
20231206,182100,238815772,759,759,759,759,0
20231206,182000,238815772,759,759,759,759,0
20231206,181900,238815772,759,759,759,759,0
20231206,181800,238815772,759,759,759,759,0
20231206,181700,238815772,759,759,759,759,0
20231206,181600,238815772,759,759,759,759,0
20231206,181500,238815772,759,759,759,759,0
20231206,181400,238815772,759,759,759,759,0
20231206,181300,238815772,759,759,759,759,0
20231206,181200,238815772,759,759,759,759,0
20231206,181100,238815772,759,759,759,759,0
20231206,181000,238815772,759,759,759,759,0
20231206,180900,238815772,759,759,759,759,0
20231206,180800,238815772,759,759,759,759,0
20231206,180700,238815772,759,759,759,759,0
20231206,180600,238815772,759,759,759,759,0
20231206,180500,238815772,759,759,759,759,0
20231206,180400,238815772,759,759,759,759,1937
20231206,180300,238815772,759,759,759,759,0
20231206,180200,238815772,759,759,759,759,0
20231206,180100,238815772,759,759,759,759,0
20231206,180000,238815772,759,759,759,759,0
20231206,175900,238815772,759,759,759,759,0
20231206,175800,238815772,759,759,759,759,0
20231206,175700,238815772,759,759,759,759,0
20231206,175600,238815772,759,759,759,759,0
20231206,175500,238815772,759,759,759,759,0
20231206,175400,238815772,759,759,759,759,0
20231206,175300,238815772,759,759,759,759,0
20231206,175200,238815772,759,759,759,759,0
20231206,175100,238815772,759,759,759,759,0
20231206,175000,238815772,759,759,759,759,0
20231206,174900,238815772,759,759,759,759,0
20231206,174800,238815772,759,759,759,759,0
20231206,174700,238815772,759,759,759,759,0
20231206,174600,238815772,759,759,759,759,0
20231206,174500,238815772,759,759,759,759,0
20231206,174400,238815772,759,759,759,759,0
20231206,174300,238815772,759,759,759,759,0
20231206,174200,238815772,759,759,759,759,0
20231206,174100,238815772,759,759,759,759,0
20231206,174000,238815772,759,759,759,759,0
20231206,173900,238815772,759,759,759,759,0
20231206,173800,238815772,759,759,759,759,0
20231206,173700,238815772,759,759,759,759,0
20231206,173600,238815772,759,759,759,759,0
20231206,173500,238815772,759,759,759,759,0
20231206,173400,238815772,759,759,759,759,1937
20231206,173300,238815772,759,759,759,759,0
20231206,173200,238815772,759,759,759,759,0
20231206,173100,238815772,759,759,759,759,0
20231206,173000,238815772,759,759,759,759,0
20231206,172900,238815772,759,759,759,759,0
20231206,172800,238815772,759,759,759,759,0
20231206,172700,238815772,759,759,759,759,0
20231206,172600,238815772,759,759,759,759,0
20231206,172500,238815772,759,759,759,759,0
20231206,172400,238815772,759,759,759,759,0
20231206,172300,238815772,759,759,759,759,0
20231206,172200,238815772,759,759,759,759,0
20231206,172100,238815772,759,759,759,759,0
20231206,172000,238815772,759,759,759,759,0
20231206,171900,238815772,759,759,759,759,0
20231206,171800,238815772,759,759,759,759,0
20231206,171700,238815772,759,759,759,759,0
20231206,171600,238815772,759,759,759,759,0
20231206,171500,238815772,759,759,759,759,0
20231206,171400,238815772,759,759,759,759,0
20231206,171300,238815772,759,759,759,759,0
20231206,171200,238815772,759,759,759,759,0
20231206,171100,238815772,759,759,759,759,0
20231206,171000,238815772,759,759,759,759,0
20231206,170900,238815772,759,759,759,759,0
20231206,170800,238815772,759,759,759,759,0
20231206,170700,238815772,759,759,759,759,0
20231206,170600,238815772,759,759,759,759,0
20231206,170500,238815772,759,759,759,759,0
20231206,170400,238815772,759,759,759,759,1937
20231206,170300,238815772,759,759,759,759,0
20231206,170200,238815772,759,759,759,759,0
20231206,170100,238815772,759,759,759,759,0
20231206,170000,238815772,759,759,759,759,0
20231206,165900,238815772,759,759,759,759,0
20231206,165800,238815772,759,759,759,759,0
20231206,165700,238815772,759,759,759,759,0
20231206,165600,238815772,759,759,759,759,0
20231206,165500,238815772,759,759,759,759,0
20231206,165400,238815772,759,759,759,759,0
20231206,165300,238815772,759,759,759,759,0
20231206,165200,238815772,759,759,759,759,0
20231206,165100,238815772,759,759,759,759,0
20231206,165000,238815772,759,759,759,759,0
20231206,164900,238815772,759,759,759,759,0
20231206,164800,238815772,759,759,759,759,0
20231206,164700,238815772,759,759,759,759,0
20231206,164600,238815772,759,759,759,759,0
20231206,164500,238815772,759,759,759,759,0
20231206,164400,238815772,759,759,759,759,0
20231206,164300,238815772,759,759,759,759,0
20231206,164200,238815772,759,759,759,759,0
20231206,164100,238815772,759,759,759,759,0
20231206,164000,238815772,759,759,759,759,0
20231206,163900,238815772,759,759,759,759,0
20231206,163800,238815772,759,759,759,759,0
20231206,163700,238815772,759,759,759,759,0
20231206,163600,238815772,759,759,759,759,0
20231206,163500,238815772,759,759,759,759,0
20231206,163400,238815772,759,759,759,759,1937
20231206,163300,238815772,759,759,759,759,0
20231206,163200,238815772,759,759,759,759,0
20231206,163100,238815772,759,759,759,759,0
20231206,163000,238815772,759,759,759,759,0
20231206,162900,238815772,759,759,759,759,0
20231206,162800,238815772,759,759,759,759,0
20231206,162700,238815772,759,759,759,759,0
20231206,162600,238815772,759,759,759,759,0
20231206,162500,238815772,759,759,759,759,0
20231206,162400,238815772,759,759,759,759,0
20231206,162300,238815772,759,759,759,759,0
20231206,162200,238815772,759,759,759,759,0
20231206,162100,238815772,759,759,759,759,0
20231206,162000,238815772,759,759,759,759,0
20231206,161900,238815772,759,759,759,759,0
20231206,161800,238815772,759,759,759,759,0
20231206,161700,238815772,759,759,759,759,0
20231206,161600,238815772,759,759,759,759,0
20231206,161500,238815772,759,759,759,759,0
20231206,161400,238815772,759,759,759,759,0
20231206,161300,238815772,759,759,759,759,0
20231206,161200,238815772,759,759,759,759,0
20231206,161100,238815772,759,759,759,759,0
20231206,161000,238815772,759,759,759,759,0
20231206,160900,238815772,759,759,759,759,0
20231206,160800,238815772,759,759,759,759,0
20231206,160700,238815772,759,759,759,759,0
20231206,160600,238815772,759,759,759,759,0
20231206,160500,238815772,759,759,759,759,0
20231206,160400,238815772,759,759,759,759,1937
20231206,160300,238815772,759,759,759,759,0
20231206,160200,238815772,759,759,759,759,0
20231206,160100,238815772,759,759,759,759,0
20231206,160000,238815772,759,759,759,759,0
20231206,155900,238815772,759,759,759,759,0
20231206,155800,238815772,759,759,759,759,0
20231206,155700,238815772,759,759,759,759,0
20231206,155600,238815772,759,759,759,759,0
20231206,155500,238815772,759,759,759,759,0
20231206,155400,238815772,759,759,759,759,0
20231206,155300,238815772,759,759,759,759,0
20231206,155200,238815772,759,759,759,759,0
20231206,155100,238815772,759,759,759,759,0
20231206,155000,238815772,759,759,759,759,0
20231206,154900,238815772,759,759,759,759,0
20231206,154800,238815772,759,759,759,759,0
20231206,154700,238815772,759,759,759,759,0
20231206,154600,238815772,759,759,759,759,0
20231206,154500,238815772,759,759,759,759,0
20231206,154400,238815772,759,759,759,759,0
20231206,154300,238815772,759,759,759,759,0
20231206,154200,238815772,759,759,759,759,0
20231206,154100,238815772,759,759,759,759,0
20231206,154000,238815772,759,759,759,759,0
20231206,153900,238815772,759,759,759,759,0
20231206,153800,238815772,759,759,759,759,0
20231206,153700,238815772,759,759,759,759,0
20231206,153600,238815772,759,759,759,759,0
20231206,153500,238815772,759,759,759,759,0
20231206,153400,238815772,759,759,759,759,1937
20231206,153300,238815772,759,759,759,759,0
20231206,153200,238815772,759,759,759,759,0
20231206,153100,238815772,759,759,759,759,0
20231206,153000,238815772,759,759,759,759,1937
20231206,152900,237345589,757,757,757,757,0
20231206,152800,237345589,757,757,757,757,0
20231206,152700,237345589,757,757,757,757,0
20231206,152600,237345589,757,757,757,757,0
20231206,152500,237345589,757,757,757,757,0
20231206,152400,237345589,757,757,757,757,0
20231206,152300,237345589,757,757,757,757,0
20231206,152200,237345589,757,757,757,757,0
20231206,152100,237345589,757,757,757,757,0
20231206,152000,237345589,757,757,757,757,0
20231206,151900,237345589,757,757,757,757,1000
20231206,151800,236588589,758,752,758,752,13
20231206,151700,236578807,758,752,758,752,3
20231206,151600,236576545,758,758,758,758,0
20231206,151500,236576545,758,758,758,758,1
20231206,151400,236575787,750,755,755,748,20698
20231206,151300,221019411,758,758,758,758,1
20231206,151200,221018653,756,758,758,756,1719
20231206,151100,219717473,758,758,758,758,193
20231206,151000,219571179,756,756,756,756,593
20231206,150900,219122871,758,758,758,758,0
20231206,150800,219122871,758,758,758,758,0
20231206,150700,219122871,758,758,758,758,1727
20231206,150600,217813805,764,759,764,759,3170
20231206,150500,215401703,758,758,758,758,0
20231206,150400,215401703,758,758,758,758,0
20231206,150300,215401703,758,758,758,758,36
20231206,150200,215374415,758,758,758,758,0
20231206,150100,215374415,758,758,758,758,0
20231206,150000,215374415,758,758,760,756,2574
20231206,145900,213426957,760,760,760,760,0
20231206,145800,213426957,760,760,760,760,1
20231206,145700,213426197,756,756,756,756,502
20231206,145600,213046685,755,757,757,755,472
20231206,145500,212689873,757,758,760,757,145
20231206,145400,212580099,760,760,760,760,0
20231206,145300,212580099,760,760,760,760,0
20231206,145200,212580099,760,760,760,760,0
20231206,145100,212580099,760,760,760,760,0
20231206,145000,212580099,760,760,760,759,55
20231206,144900,212538306,760,760,760,760,0
20231206,144800,212538306,760,760,760,760,0
20231206,144700,212538306,760,760,760,760,0
20231206,144600,212538306,760,760,760,760,0
20231206,144500,212538306,760,760,760,760,0
20231206,144400,212538306,760,760,760,760,0
20231206,144300,212538306,760,760,760,760,0
20231206,144200,212538306,760,760,760,760,0
20231206,144100,212538306,760,760,760,760,150
20231206,144000,212424306,760,760,760,760,0
20231206,143900,212424306,760,760,760,760,0
20231206,143800,212424306,760,760,760,760,0
20231206,143700,212424306,760,760,760,760,0
20231206,143600,212424306,760,760,760,760,0
20231206,143500,212424306,760,760,760,760,0
20231206,143400,212424306,760,760,760,760,0
20231206,143300,212424306,760,760,760,760,0
20231206,143200,212424306,760,760,760,760,1
20231206,143100,212423546,758,758,758,758,1042
20231206,143000,211633710,758,758,758,758,51
20231206,142900,211595052,760,760,760,760,0
20231206,142800,211595052,760,760,760,760,0
20231206,142700,211595052,760,760,760,760,0
20231206,142600,211595052,760,760,760,760,0
20231206,142500,211595052,760,760,760,760,0
20231206,142400,211595052,760,760,760,760,108
20231206,142300,211512972,760,760,760,760,0
20231206,142200,211512972,760,760,760,759,677
20231206,142100,210998950,760,760,760,760,22
20231206,142000,210982230,760,760,760,760,0
20231206,141900,210982230,760,760,760,760,0
20231206,141800,210982230,760,760,760,760,0
20231206,141700,210982230,760,760,760,760,0
20231206,141600,210982230,760,760,760,760,0
20231206,141500,210982230,760,760,760,760,0
20231206,141400,210982230,760,760,760,760,1
20231206,141300,210981470,759,759,759,759,0
20231206,141200,210981470,759,759,759,759,2
20231206,141100,210979952,759,759,759,759,0
20231206,141000,210979952,759,759,759,758,2430
20231206,140900,209137940,759,760,760,759,543
20231206,140800,208725345,762,762,762,762,0
20231206,140700,208725345,762,762,762,762,0
20231206,140600,208725345,762,762,762,762,500
20231206,140500,208344345,762,762,762,762,0
20231206,140400,208344345,762,762,762,762,2
20231206,140300,208342821,761,761,761,761,459
20231206,140200,207993522,761,761,761,761,0
20231206,140100,207993522,761,761,761,761,21
20231206,140000,207977541,761,761,761,761,60
20231206,135900,207931881,762,762,762,760,1646
20231206,135800,206678318,762,761,762,761,6
20231206,135700,206673747,766,761,766,761,29
20231206,135600,206651667,760,761,761,760,8
20231206,135500,206645583,761,762,762,761,186
20231206,135400,206503857,766,766,766,766,0
20231206,135300,206503857,766,766,766,766,0
20231206,135200,206503857,766,766,766,766,0
20231206,135100,206503857,766,766,766,766,0
20231206,135000,206503857,766,764,766,764,5
20231206,134900,206500031,766,766,766,766,0
20231206,134800,206500031,766,766,766,766,0
20231206,134700,206500031,766,766,766,766,0
20231206,134600,206500031,766,766,766,766,0
20231206,134500,206500031,766,762,766,762,29
20231206,134400,206477853,762,766,766,762,51
20231206,134300,206438987,766,766,766,766,0
20231206,134200,206438987,766,766,766,766,0
20231206,134100,206438987,766,763,767,761,166
20231206,134000,206312512,767,763,767,763,19
20231206,133900,206297990,763,765,765,763,33
20231206,133800,206272750,765,766,766,765,104
20231206,133700,206193089,765,765,765,765,2
20231206,133600,206191559,765,765,765,765,18
20231206,133500,206177789,761,761,761,761,37
20231206,133400,206149632,761,761,761,761,0
20231206,133300,206149632,761,761,761,761,0
20231206,133200,206149632,761,761,761,761,0
20231206,133100,206149632,761,761,761,761,1418
20231206,133000,205070534,760,760,760,760,123
20231206,132900,204977054,759,759,759,759,0
20231206,132800,204977054,759,759,759,759,0
20231206,132700,204977054,759,759,759,759,5
20231206,132600,204973259,760,760,760,760,0
20231206,132500,204973259,760,760,760,760,0
20231206,132400,204973259,760,760,760,760,0
20231206,132300,204973259,760,760,760,760,0
20231206,132200,204973259,760,760,760,760,0
20231206,132100,204973259,760,760,760,760,0
20231206,132000,204973259,760,760,760,760,0
20231206,131900,204973259,760,760,760,760,196
20231206,131800,204824299,761,762,762,761,385
20231206,131700,204531015,766,766,766,766,0
20231206,131600,204531015,766,765,766,765,14
20231206,131500,204520295,766,766,766,766,0
20231206,131400,204520295,766,766,766,766,0
20231206,131300,204520295,766,766,766,766,11
20231206,131200,204511869,766,763,766,763,105
20231206,131100,204431748,762,762,762,762,0
20231206,131000,204431748,762,762,762,762,0
20231206,130900,204431748,762,762,762,762,288
20231206,130800,204212292,759,759,759,759,737
20231206,130700,203652909,762,760,762,760,26298
20231206,130600,183616069,761,761,761,761,0
20231206,130500,183616069,761,761,761,761,0
20231206,130400,183616069,761,761,761,761,0
20231206,130300,183616069,761,761,761,761,0
20231206,130200,183616069,761,761,761,760,1929
20231206,130100,182149900,761,761,761,761,0
20231206,130000,182149900,761,761,761,761,420
20231206,125900,181830280,761,761,761,761,0
20231206,125800,181830280,761,761,761,761,266
20231206,125700,181627854,768,768,768,768,0
20231206,125600,181627854,768,768,768,768,0
20231206,125500,181627854,768,767,768,767,10000
20231206,125400,173948078,768,768,768,768,0
20231206,125300,173948078,768,768,768,768,0
20231206,125200,173948078,768,768,768,768,0
20231206,125100,173948078,768,768,768,768,0
20231206,125000,173948078,768,768,768,768,0
20231206,124900,173948078,768,768,768,768,0
20231206,124800,173948078,768,768,768,768,2000
20231206,124700,172412078,768,768,768,768,1
20231206,124600,172411310,762,762,762,762,690
20231206,124500,171885530,763,763,763,763,4
20231206,124400,171882478,763,763,763,763,263
20231206,124300,171681809,763,763,763,763,0
20231206,124200,171681809,763,763,763,763,0
20231206,124100,171681809,763,763,763,763,44
20231206,124000,171648237,763,764,765,763,76
20231206,123900,171590155,763,764,764,763,2
20231206,123800,171588628,764,764,764,764,0
20231206,123700,171588628,764,764,764,764,107
20231206,123600,171506880,764,764,764,764,25
20231206,123500,171487780,764,764,764,764,0
20231206,123400,171487780,764,764,764,764,13
20231206,123300,171477848,765,765,765,765,0
20231206,123200,171477848,765,765,765,765,538
20231206,123100,171066278,765,765,765,765,0
20231206,123000,171066278,765,765,766,765,678
20231206,122900,170547584,765,765,765,765,0
20231206,122800,170547584,765,765,765,765,395
20231206,122700,170245409,769,769,769,769,0
20231206,122600,170245409,769,769,769,769,0
20231206,122500,170245409,769,769,769,769,0
20231206,122400,170245409,769,769,769,769,0
20231206,122300,170245409,769,769,769,769,0
20231206,122200,170245409,769,769,769,769,0
20231206,122100,170245409,769,769,769,769,0
20231206,122000,170245409,769,769,769,769,0
20231206,121900,170245409,769,769,769,769,0
20231206,121800,170245409,769,769,769,769,0
20231206,121700,170245409,769,769,769,769,0
20231206,121600,170245409,769,769,769,769,0
20231206,121500,170245409,769,769,769,769,0
20231206,121400,170245409,769,769,769,769,1
20231206,121300,170244640,764,764,764,764,0
20231206,121200,170244640,764,764,764,764,0
20231206,121100,170244640,764,765,765,764,544
20231206,121000,169828969,769,769,769,769,0
20231206,120900,169828969,769,769,769,769,0
20231206,120800,169828969,769,769,769,769,0
20231206,120700,169828969,769,769,769,769,0
20231206,120600,169828969,769,769,769,769,0
20231206,120500,169828969,769,769,769,769,0
20231206,120400,169828969,769,769,769,769,0
20231206,120300,169828969,769,768,769,768,187
20231206,120200,169685349,765,768,768,765,20105
20231206,120100,154244880,769,769,769,769,1
20231206,120000,154244111,763,763,763,763,0
20231206,115900,154244111,763,763,763,763,15
20231206,115800,154232666,768,768,768,768,0
20231206,115700,154232666,768,768,769,768,414
20231206,115600,153914710,769,765,770,762,32163
20231206,115500,129154765,767,766,767,766,420
20231206,115400,128832654,767,767,767,767,0
20231206,115300,128832654,767,767,767,767,0
20231206,115200,128832654,767,763,767,763,313
20231206,115100,128592818,763,764,764,763,426
20231206,115000,128267616,774,774,774,774,0
20231206,114900,128267616,774,774,774,774,0
20231206,114800,128267616,774,775,775,774,40
20231206,114700,128236627,776,776,776,776,0
20231206,114600,128236627,776,776,776,776,0
20231206,114500,128236627,776,776,776,776,0
20231206,114400,128236627,776,776,776,776,1
20231206,114300,128235851,768,768,768,768,0
20231206,114200,128235851,768,773,776,768,100
20231206,114100,128159011,776,776,776,775,50
20231206,114000,128120212,776,772,776,772,103
20231206,113900,128040640,771,768,772,765,6039
20231206,113800,123389980,767,767,767,767,0
20231206,113700,123389980,767,767,767,767,1
20231206,113600,123389213,767,766,767,765,4390
20231206,113500,120022654,754,765,766,754,7061
20231206,113400,114621147,765,759,765,759,5000
20231206,113300,110801868,760,760,760,760,1
20231206,113200,110801108,757,752,757,752,687
20231206,113100,110284479,752,752,752,752,0
20231206,113000,110284479,752,752,752,752,1
20231206,112900,110283727,757,757,757,757,1
20231206,112800,110282970,752,752,752,752,1026
20231206,112700,109511418,757,757,757,757,0
20231206,112600,109511418,757,757,757,757,2
20231206,112500,109509904,760,758,760,758,28000
20231206,112400,88231508,758,758,758,758,1
20231206,112300,88230750,753,756,756,751,6167
20231206,112200,83580701,760,760,760,760,501
20231206,112100,83199941,760,760,760,760,2
20231206,112000,83198421,760,760,760,760,2
20231206,111900,83196901,760,760,760,760,0
20231206,111800,83196901,760,760,760,760,0
20231206,111700,83196901,760,760,760,760,0
20231206,111600,83196901,760,760,760,760,0
20231206,111500,83196901,760,760,760,760,0
20231206,111400,83196901,760,760,760,760,0
20231206,111300,83196901,760,760,760,760,0
20231206,111200,83196901,760,760,760,760,0
20231206,111100,83196901,760,760,760,760,0
20231206,111000,83196901,760,760,760,760,0
20231206,110900,83196901,760,760,760,760,0
20231206,110800,83196901,760,760,760,760,0
20231206,110700,83196901,760,761,761,760,422
20231206,110600,82875761,761,761,761,761,0
20231206,110500,82875761,761,761,761,761,0
20231206,110400,82875761,761,761,761,761,0
20231206,110300,82875761,761,759,761,759,2
20231206,110200,82874241,760,760,760,760,0
20231206,110100,82874241,760,760,760,760,0
20231206,110000,82874241,760,760,760,760,10
20231206,105900,82866641,761,761,761,761,792
20231206,105800,82263929,761,761,761,761,0
20231206,105700,82263929,761,761,761,761,0
20231206,105600,82263929,761,761,761,761,0
20231206,105500,82263929,761,757,761,753,20437
20231206,105400,66717569,757,757,757,757,252
20231206,105300,66526805,757,757,757,757,0
20231206,105200,66526805,757,757,757,757,1
20231206,105100,66526048,752,752,752,752,0
20231206,105000,66526048,752,752,752,752,0
20231206,104900,66526048,752,752,752,752,1
20231206,104800,66525296,757,757,757,757,30
20231206,104700,66502586,757,757,757,757,0
20231206,104600,66502586,757,757,757,757,0
20231206,104500,66502586,757,757,757,757,0
20231206,104400,66502586,757,757,757,757,1
20231206,104300,66501829,756,756,756,756,0
20231206,104200,66501829,756,756,756,756,0
20231206,104100,66501829,756,756,756,756,0
20231206,104000,66501829,756,750,756,748,24454
20231206,103900,48025223,756,756,756,756,0
20231206,103800,48025223,756,756,756,756,0
20231206,103700,48025223,756,756,756,756,0
20231206,103600,48025223,756,756,756,756,50
20231206,103500,47987423,756,756,756,756,1
20231206,103400,47986667,761,761,761,761,0
20231206,103300,47986667,761,750,761,750,11035
20231206,103200,39605471,763,763,763,763,0
20231206,103100,39605471,763,763,763,763,0
20231206,103000,39605471,763,763,763,763,20
20231206,102900,39590211,763,763,763,763,0
20231206,102800,39590211,763,758,763,758,600
20231206,102700,39135374,750,750,750,750,0
20231206,102600,39135374,750,750,750,750,2
20231206,102500,39133874,756,755,756,753,4198
20231206,102400,35962480,753,753,753,753,0
20231206,102300,35962480,753,753,753,753,0
20231206,102200,35962480,753,751,753,751,1961
20231206,102100,34486101,751,751,751,751,149
20231206,102000,34374202,751,751,751,751,0
20231206,101900,34374202,751,751,751,751,0
20231206,101800,34374202,751,751,751,751,80
20231206,101700,34314122,751,751,751,751,0
20231206,101600,34314122,751,751,751,751,0
20231206,101500,34314122,751,751,751,751,0
20231206,101400,34314122,751,751,751,751,1
20231206,101300,34313371,746,746,746,746,0
20231206,101200,34313371,746,746,746,746,0
20231206,101100,34313371,746,746,746,746,0
20231206,101000,34313371,746,746,746,746,0
20231206,100900,34313371,746,746,746,746,0
20231206,100800,34313371,746,746,746,746,0
20231206,100700,34313371,746,746,746,746,0
20231206,100600,34313371,746,746,746,746,0
20231206,100500,34313371,746,746,746,746,0
20231206,100400,34313371,746,746,746,746,0
20231206,100300,34313371,746,748,748,746,2275
20231206,100200,32616091,746,746,746,746,0
20231206,100100,32616091,746,746,746,746,0
20231206,100000,32616091,746,746,746,746,0
20231206,095900,32616091,746,746,746,746,0
20231206,095800,32616091,746,746,746,746,0
20231206,095700,32616091,746,746,746,746,0
20231206,095600,32616091,746,746,746,746,0
20231206,095500,32616091,746,750,750,746,3021
20231206,095400,30362373,751,751,751,751,2
20231206,095300,30360871,750,750,750,750,0
20231206,095200,30360871,750,750,750,750,3083
20231206,095100,28048621,750,750,750,750,0
20231206,095000,28048621,750,750,750,750,400
20231206,094900,27748621,750,750,750,750,0
20231206,094800,27748621,750,750,750,750,0
20231206,094700,27748621,750,750,750,750,3600
20231206,094600,25048621,750,751,751,750,4050
20231206,094500,22011071,751,751,751,751,0
20231206,094400,22011071,751,750,751,750,101
20231206,094300,21935320,750,750,750,750,0
20231206,094200,21935320,750,750,750,750,2
20231206,094100,21933820,750,750,750,750,0
20231206,094000,21933820,750,750,750,750,0
20231206,093900,21933820,750,751,751,750,15
20231206,093800,21922560,750,750,750,750,0
20231206,093700,21922560,750,750,750,750,154
20231206,093600,21807060,744,746,746,744,13450
20231206,093500,11797429,747,747,747,747,1539
20231206,093400,10647796,753,753,753,753,1
20231206,093300,10647043,754,754,754,754,0
20231206,093200,10647043,754,754,754,754,0
20231206,093100,10647043,754,754,754,754,0
20231206,093000,10647043,754,754,754,754,1
20231206,092900,10646289,746,746,746,746,112
20231206,092800,10562737,745,746,746,745,70
20231206,092700,10510556,745,746,746,745,1914
20231206,092600,9082786,746,746,746,746,278
20231206,092500,8875398,749,749,749,749,4
20231206,092400,8872402,754,754,754,754,0
20231206,092300,8872402,754,754,754,754,0
20231206,092200,8872402,754,743,754,743,692
20231206,092100,8357135,742,749,749,742,5055
20231206,092000,4593929,764,764,764,764,0
20231206,091900,4593929,764,764,764,764,0
20231206,091800,4593929,764,764,764,764,0
20231206,091700,4593929,764,757,764,757,48
20231206,091600,4557572,764,744,764,744,87
20231206,091500,4491343,748,754,754,748,16
20231206,091400,4479351,746,746,746,746,198
20231206,091300,4331643,764,754,764,746,37
20231206,091200,4303769,754,754,754,754,1
20231206,091100,4303015,762,762,762,762,0
20231206,091000,4303015,762,762,762,762,0
20231206,090900,4303015,762,743,762,743,1201
20231206,090800,3410653,767,767,767,767,0
20231206,090700,3410653,767,754,767,754,3001
20231206,090600,1114603,755,745,755,742,96
20231206,090500,1043109,755,755,755,745,102
20231206,090400,966240,743,756,756,743,130
20231206,090300,868909,752,756,756,752,11
20231206,090200,860633,756,756,756,756,0
20231206,090100,860633,756,756,756,756,1
20231206,090000,859877,758,757,758,755,1136