stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,190400,263053413,738,738,738,738,1342
20231208,190300,263053413,738,738,738,738,0
20231208,190200,263053413,738,738,738,738,0
20231208,190100,263053413,738,738,738,738,0
20231208,190000,263053413,738,738,738,738,0
20231208,185900,263053413,738,738,738,738,0
20231208,185800,263053413,738,738,738,738,0
20231208,185700,263053413,738,738,738,738,0
20231208,185600,263053413,738,738,738,738,0
20231208,185500,263053413,738,738,738,738,0
20231208,185400,263053413,738,738,738,738,0
20231208,185300,263053413,738,738,738,738,0
20231208,185200,263053413,738,738,738,738,0
20231208,185100,263053413,738,738,738,738,0
20231208,185000,263053413,738,738,738,738,0
20231208,184900,263053413,738,738,738,738,0
20231208,184800,263053413,738,738,738,738,0
20231208,184700,263053413,738,738,738,738,0
20231208,184600,263053413,738,738,738,738,0
20231208,184500,263053413,738,738,738,738,0
20231208,184400,263053413,738,738,738,738,0
20231208,184300,263053413,738,738,738,738,0
20231208,184200,263053413,738,738,738,738,0
20231208,184100,263053413,738,738,738,738,0
20231208,184000,263053413,738,738,738,738,0
20231208,183900,263053413,738,738,738,738,0
20231208,183800,263053413,738,738,738,738,0
20231208,183700,263053413,738,738,738,738,0
20231208,183600,263053413,738,738,738,738,0
20231208,183500,263053413,738,738,738,738,0
20231208,183400,263053413,738,738,738,738,1342
20231208,183300,263053413,738,738,738,738,0
20231208,183200,263053413,738,738,738,738,0
20231208,183100,263053413,738,738,738,738,0
20231208,183000,263053413,738,738,738,738,0
20231208,182900,263053413,738,738,738,738,0
20231208,182800,263053413,738,738,738,738,0
20231208,182700,263053413,738,738,738,738,0
20231208,182600,263053413,738,738,738,738,0
20231208,182500,263053413,738,738,738,738,0
20231208,182400,263053413,738,738,738,738,0
20231208,182300,263053413,738,738,738,738,0
20231208,182200,263053413,738,738,738,738,0
20231208,182100,263053413,738,738,738,738,0
20231208,182000,263053413,738,738,738,738,0
20231208,181900,263053413,738,738,738,738,0
20231208,181800,263053413,738,738,738,738,0
20231208,181700,263053413,738,738,738,738,0
20231208,181600,263053413,738,738,738,738,0
20231208,181500,263053413,738,738,738,738,0
20231208,181400,263053413,738,738,738,738,0
20231208,181300,263053413,738,738,738,738,0
20231208,181200,263053413,738,738,738,738,0
20231208,181100,263053413,738,738,738,738,0
20231208,181000,263053413,738,738,738,738,0
20231208,180900,263053413,738,738,738,738,0
20231208,180800,263053413,738,738,738,738,0
20231208,180700,263053413,738,738,738,738,0
20231208,180600,263053413,738,738,738,738,0
20231208,180500,263053413,738,738,738,738,0
20231208,180400,263053413,738,738,738,738,1342
20231208,180300,263053413,738,738,738,738,0
20231208,180200,263053413,738,738,738,738,0
20231208,180100,263053413,738,738,738,738,0
20231208,180000,263053413,738,738,738,738,0
20231208,175900,263053413,738,738,738,738,0
20231208,175800,263053413,738,738,738,738,0
20231208,175700,263053413,738,738,738,738,0
20231208,175600,263053413,738,738,738,738,0
20231208,175500,263053413,738,738,738,738,0
20231208,175400,263053413,738,738,738,738,0
20231208,175300,263053413,738,738,738,738,0
20231208,175200,263053413,738,738,738,738,0
20231208,175100,263053413,738,738,738,738,0
20231208,175000,263053413,738,738,738,738,0
20231208,174900,263053413,738,738,738,738,0
20231208,174800,263053413,738,738,738,738,0
20231208,174700,263053413,738,738,738,738,0
20231208,174600,263053413,738,738,738,738,0
20231208,174500,263053413,738,738,738,738,0
20231208,174400,263053413,738,738,738,738,0
20231208,174300,263053413,738,738,738,738,0
20231208,174200,263053413,738,738,738,738,0
20231208,174100,263053413,738,738,738,738,0
20231208,174000,263053413,738,738,738,738,0
20231208,173900,263053413,738,738,738,738,0
20231208,173800,263053413,738,738,738,738,0
20231208,173700,263053413,738,738,738,738,0
20231208,173600,263053413,738,738,738,738,0
20231208,173500,263053413,738,738,738,738,0
20231208,173400,263053413,738,738,738,738,1342
20231208,173300,263053413,738,738,738,738,0
20231208,173200,263053413,738,738,738,738,0
20231208,173100,263053413,738,738,738,738,0
20231208,173000,263053413,738,738,738,738,0
20231208,172900,263053413,738,738,738,738,0
20231208,172800,263053413,738,738,738,738,0
20231208,172700,263053413,738,738,738,738,0
20231208,172600,263053413,738,738,738,738,0
20231208,172500,263053413,738,738,738,738,0
20231208,172400,263053413,738,738,738,738,0
20231208,172300,263053413,738,738,738,738,0
20231208,172200,263053413,738,738,738,738,0
20231208,172100,263053413,738,738,738,738,0
20231208,172000,263053413,738,738,738,738,0
20231208,171900,263053413,738,738,738,738,0
20231208,171800,263053413,738,738,738,738,0
20231208,171700,263053413,738,738,738,738,0
20231208,171600,263053413,738,738,738,738,0
20231208,171500,263053413,738,738,738,738,0
20231208,171400,263053413,738,738,738,738,0
20231208,171300,263053413,738,738,738,738,0
20231208,171200,263053413,738,738,738,738,0
20231208,171100,263053413,738,738,738,738,0
20231208,171000,263053413,738,738,738,738,0
20231208,170900,263053413,738,738,738,738,0
20231208,170800,263053413,738,738,738,738,0
20231208,170700,263053413,738,738,738,738,0
20231208,170600,263053413,738,738,738,738,0
20231208,170500,263053413,738,738,738,738,0
20231208,170400,263053413,738,738,738,738,1342
20231208,170300,263053413,738,738,738,738,0
20231208,170200,263053413,738,738,738,738,0
20231208,170100,263053413,738,738,738,738,0
20231208,170000,263053413,738,738,738,738,0
20231208,165900,263053413,738,738,738,738,0
20231208,165800,263053413,738,738,738,738,0
20231208,165700,263053413,738,738,738,738,0
20231208,165600,263053413,738,738,738,738,0
20231208,165500,263053413,738,738,738,738,0
20231208,165400,263053413,738,738,738,738,0
20231208,165300,263053413,738,738,738,738,0
20231208,165200,263053413,738,738,738,738,0
20231208,165100,263053413,738,738,738,738,0
20231208,165000,263053413,738,738,738,738,0
20231208,164900,263053413,738,738,738,738,0
20231208,164800,263053413,738,738,738,738,0
20231208,164700,263053413,738,738,738,738,0
20231208,164600,263053413,738,738,738,738,0
20231208,164500,263053413,738,738,738,738,0
20231208,164400,263053413,738,738,738,738,0
20231208,164300,263053413,738,738,738,738,0
20231208,164200,263053413,738,738,738,738,0
20231208,164100,263053413,738,738,738,738,0
20231208,164000,263053413,738,738,738,738,0
20231208,163900,263053413,738,738,738,738,0
20231208,163800,263053413,738,738,738,738,0
20231208,163700,263053413,738,738,738,738,0
20231208,163600,263053413,738,738,738,738,0
20231208,163500,263053413,738,738,738,738,0
20231208,163400,263053413,738,738,738,738,1342
20231208,163300,263053413,738,738,738,738,0
20231208,163200,263053413,738,738,738,738,0
20231208,163100,263053413,738,738,738,738,0
20231208,163000,263053413,738,738,738,738,0
20231208,162900,263053413,738,738,738,738,0
20231208,162800,263053413,738,738,738,738,0
20231208,162700,263053413,738,738,738,738,0
20231208,162600,263053413,738,738,738,738,0
20231208,162500,263053413,738,738,738,738,0
20231208,162400,263053413,738,738,738,738,0
20231208,162300,263053413,738,738,738,738,0
20231208,162200,263053413,738,738,738,738,0
20231208,162100,263053413,738,738,738,738,0
20231208,162000,263053413,738,738,738,738,0
20231208,161900,263053413,738,738,738,738,0
20231208,161800,263053413,738,738,738,738,0
20231208,161700,263053413,738,738,738,738,0
20231208,161600,263053413,738,738,738,738,0
20231208,161500,263053413,738,738,738,738,0
20231208,161400,263053413,738,738,738,738,0
20231208,161300,263053413,738,738,738,738,0
20231208,161200,263053413,738,738,738,738,0
20231208,161100,263053413,738,738,738,738,0
20231208,161000,263053413,738,738,738,738,0
20231208,160900,263053413,738,738,738,738,0
20231208,160800,263053413,738,738,738,738,0
20231208,160700,263053413,738,738,738,738,0
20231208,160600,263053413,738,738,738,738,0
20231208,160500,263053413,738,738,738,738,0
20231208,160400,263053413,738,738,738,738,1342
20231208,160300,263053413,738,738,738,738,0
20231208,160200,263053413,738,738,738,738,0
20231208,160100,263053413,738,738,738,738,0
20231208,160000,263053413,738,738,738,738,0
20231208,155900,263053413,738,738,738,738,0
20231208,155800,263053413,738,738,738,738,0
20231208,155700,263053413,738,738,738,738,0
20231208,155600,263053413,738,738,738,738,0
20231208,155500,263053413,738,738,738,738,0
20231208,155400,263053413,738,738,738,738,0
20231208,155300,263053413,738,738,738,738,0
20231208,155200,263053413,738,738,738,738,0
20231208,155100,263053413,738,738,738,738,0
20231208,155000,263053413,738,738,738,738,0
20231208,154900,263053413,738,738,738,738,0
20231208,154800,263053413,738,738,738,738,0
20231208,154700,263053413,738,738,738,738,0
20231208,154600,263053413,738,738,738,738,0
20231208,154500,263053413,738,738,738,738,0
20231208,154400,263053413,738,738,738,738,0
20231208,154300,263053413,738,738,738,738,0
20231208,154200,263053413,738,738,738,738,0
20231208,154100,263053413,738,738,738,738,0
20231208,154000,263053413,738,738,738,738,0
20231208,153900,263053413,738,738,738,738,0
20231208,153800,263053413,738,738,738,738,0
20231208,153700,263053413,738,738,738,738,0
20231208,153600,263053413,738,738,738,738,0
20231208,153500,263053413,738,738,738,738,0
20231208,153400,263053413,738,738,738,738,1342
20231208,153300,263053413,738,738,738,738,0
20231208,153200,263053413,738,738,738,738,0
20231208,153100,263053413,738,738,738,738,0
20231208,153000,263053413,738,738,738,738,1342
20231208,152900,262063017,737,737,737,737,0
20231208,152800,262063017,737,737,737,737,0
20231208,152700,262063017,737,737,737,737,0
20231208,152600,262063017,737,737,737,737,0
20231208,152500,262063017,737,737,737,737,0
20231208,152400,262063017,737,737,737,737,0
20231208,152300,262063017,737,737,737,737,0
20231208,152200,262063017,737,737,737,737,0
20231208,152100,262063017,737,737,737,737,0
20231208,152000,262063017,737,737,737,737,0
20231208,151900,262063017,737,733,737,733,744
20231208,151800,261515053,731,733,733,731,2
20231208,151700,261513589,731,734,734,731,10
20231208,151600,261506276,730,734,734,730,12
20231208,151500,261497477,734,734,734,734,0
20231208,151400,261497477,734,734,734,730,5
20231208,151300,261493814,734,734,734,734,0
20231208,151200,261493814,734,734,734,734,1
20231208,151100,261493080,729,730,730,729,4200
20231208,151000,258430027,730,735,736,730,4
20231208,150900,258427090,730,736,736,730,2
20231208,150800,258425624,738,738,738,730,4
20231208,150700,258422681,738,738,738,731,3
20231208,150600,258420474,740,740,740,740,0
20231208,150500,258420474,740,740,740,740,0
20231208,150400,258420474,740,740,740,740,1
20231208,150300,258419734,730,739,739,730,2
20231208,150200,258418265,739,739,739,739,0
20231208,150100,258418265,739,738,739,738,2
20231208,150000,258416788,730,739,739,730,2
20231208,145900,258415319,742,744,744,731,4
20231208,145800,258412358,731,744,744,731,2
20231208,145700,258410883,748,732,748,732,2535
20231208,145600,256554547,750,748,750,748,6834
20231208,145500,251432635,748,724,748,724,17401
20231208,145400,238603585,723,724,724,723,2
20231208,145300,238602138,724,724,724,724,0
20231208,145200,238602138,724,724,724,724,539
20231208,145100,238211902,724,722,724,720,4267
20231208,145000,235138787,724,724,724,722,7
20231208,144900,235133721,720,723,723,720,2529
20231208,144800,233308628,723,722,723,722,197
20231208,144700,233166198,723,722,723,722,521
20231208,144600,232790015,722,722,722,722,351
20231208,144500,232536593,722,727,727,722,36899
20231208,144400,205787418,727,727,727,727,70
20231208,144300,205736528,727,727,727,727,100
20231208,144200,205663828,731,731,731,731,0
20231208,144100,205663828,731,727,731,725,3001
20231208,144000,203484931,731,731,731,731,0
20231208,143900,203484931,731,731,731,731,0
20231208,143800,203484931,731,731,731,731,0
20231208,143700,203484931,731,731,731,731,0
20231208,143600,203484931,731,731,731,731,0
20231208,143500,203484931,731,731,731,731,0
20231208,143400,203484931,731,731,731,731,20
20231208,143300,203470311,731,732,732,727,170
20231208,143200,203346636,732,732,732,732,0
20231208,143100,203346636,732,729,732,727,6091
20231208,143000,198913204,733,732,733,729,15001
20231208,142900,187961677,735,735,735,735,2
20231208,142800,187960207,735,735,735,735,1
20231208,142700,187959472,732,732,732,732,0
20231208,142600,187959472,732,732,732,732,0
20231208,142500,187959472,732,735,735,732,2
20231208,142400,187958005,735,735,735,735,0
20231208,142300,187958005,735,735,735,735,0
20231208,142200,187958005,735,735,735,735,0
20231208,142100,187958005,735,735,735,735,0
20231208,142000,187958005,735,735,735,735,1
20231208,141900,187957270,734,734,734,734,2
20231208,141800,187955802,735,735,735,735,0
20231208,141700,187955802,735,735,735,735,0
20231208,141600,187955802,735,735,735,735,0
20231208,141500,187955802,735,735,735,735,0
20231208,141400,187955802,735,735,735,735,0
20231208,141300,187955802,735,735,735,735,0
20231208,141200,187955802,735,735,735,735,0
20231208,141100,187955802,735,735,735,735,0
20231208,141000,187955802,735,735,735,735,0
20231208,140900,187955802,735,735,735,735,0
20231208,140800,187955802,735,735,735,735,1
20231208,140700,187955067,734,734,734,734,0
20231208,140600,187955067,734,734,734,734,0
20231208,140500,187955067,734,734,734,734,1
20231208,140400,187954333,731,731,731,731,0
20231208,140300,187954333,731,731,731,731,0
20231208,140200,187954333,731,737,737,731,1960
20231208,140100,186519547,734,734,734,734,50
20231208,140000,186482847,737,737,737,737,0
20231208,135900,186482847,737,737,737,737,0
20231208,135800,186482847,737,737,737,737,0
20231208,135700,186482847,737,737,737,737,0
20231208,135600,186482847,737,737,737,737,0
20231208,135500,186482847,737,737,737,737,0
20231208,135400,186482847,737,737,737,737,0
20231208,135300,186482847,737,737,737,737,0
20231208,135200,186482847,737,737,737,737,1
20231208,135100,186482110,732,732,732,732,0
20231208,135000,186482110,732,738,738,732,243
20231208,134900,186304100,733,734,734,733,3912
20231208,134800,183433335,733,736,736,733,5000
20231208,134700,179767611,740,740,740,740,0
20231208,134600,179767611,740,740,740,736,3
20231208,134500,179765395,740,740,740,740,0
20231208,134400,179765395,740,740,740,740,0
20231208,134300,179765395,740,740,740,740,0
20231208,134200,179765395,740,739,740,739,10
20231208,134100,179758004,740,740,740,740,0
20231208,134000,179758004,740,740,740,740,270
20231208,133900,179558204,750,749,750,749,2
20231208,133800,179556705,740,740,745,740,6317
20231208,133700,174854445,740,735,740,735,360
20231208,133600,174589690,735,735,735,735,0
20231208,133500,174589690,735,735,735,735,0
20231208,133400,174589690,735,735,735,735,100
20231208,133300,174516190,735,735,735,735,0
20231208,133200,174516190,735,735,735,735,0
20231208,133100,174516190,735,735,735,735,0
20231208,133000,174516190,735,735,735,735,60
20231208,132900,174472090,735,735,735,735,3
20231208,132800,174469885,735,735,735,735,100
20231208,132700,174396385,735,735,735,735,0
20231208,132600,174396385,735,735,735,735,0
20231208,132500,174396385,735,735,735,735,0
20231208,132400,174396385,735,735,735,735,100
20231208,132300,174322885,735,735,735,735,0
20231208,132200,174322885,735,735,735,735,8
20231208,132100,174317005,735,735,735,735,7
20231208,132000,174311860,735,735,735,735,6
20231208,131900,174307450,735,735,735,735,0
20231208,131800,174307450,735,735,735,735,0
20231208,131700,174307450,735,735,735,735,0
20231208,131600,174307450,735,735,735,735,5000
20231208,131500,170632450,735,735,735,735,0
20231208,131400,170632450,735,735,735,735,0
20231208,131300,170632450,735,735,735,735,1
20231208,131200,170631715,729,732,735,729,1995
20231208,131100,169175608,732,732,732,732,0
20231208,131000,169175608,732,732,732,732,314
20231208,130900,168945760,732,732,732,732,0
20231208,130800,168945760,732,732,732,732,0
20231208,130700,168945760,732,732,732,732,0
20231208,130600,168945760,732,732,732,732,1
20231208,130500,168945028,732,729,732,729,199
20231208,130400,168799954,729,729,729,729,0
20231208,130300,168799954,729,729,729,729,0
20231208,130200,168799954,729,729,729,729,0
20231208,130100,168799954,729,729,729,729,42
20231208,130000,168769336,728,728,728,728,0
20231208,125900,168769336,728,728,728,728,0
20231208,125800,168769336,728,728,728,728,265
20231208,125700,168576416,728,728,728,728,33
20231208,125600,168552392,728,736,736,728,24913
20231208,125500,150348573,735,735,735,735,1
20231208,125400,150347838,738,738,738,738,1
20231208,125300,150347100,735,735,735,735,0
20231208,125200,150347100,735,736,736,733,4423
20231208,125100,147096218,742,742,742,742,1
20231208,125000,147095476,737,740,740,737,2103
20231208,124900,145541458,740,740,740,740,0
20231208,124800,145541458,740,740,740,740,1
20231208,124700,145540718,752,752,752,752,0
20231208,124600,145540718,752,752,752,752,0
20231208,124500,145540718,752,748,752,748,4
20231208,124400,145537722,752,752,752,752,0
20231208,124300,145537722,752,741,752,741,2001
20231208,124200,144040611,750,736,750,733,8808
20231208,124100,137473656,736,729,736,729,5000
20231208,124000,133795066,726,728,728,726,5000
20231208,123900,130161266,729,729,729,729,10
20231208,123800,130153976,728,728,728,728,0
20231208,123700,130153976,728,728,728,728,0
20231208,123600,130153976,728,728,728,728,0
20231208,123500,130153976,728,728,728,728,2
20231208,123400,130152520,729,729,729,729,0
20231208,123300,130152520,729,729,729,729,40
20231208,123200,130123360,730,730,730,730,0
20231208,123100,130123360,730,730,730,730,0
20231208,123000,130123360,730,730,730,730,0
20231208,122900,130123360,730,730,730,730,0
20231208,122800,130123360,730,728,730,728,603
20231208,122700,129684374,728,727,728,727,1441
20231208,122600,128635328,727,728,728,727,18
20231208,122500,128622225,727,727,727,727,0
20231208,122400,128622225,727,727,727,727,0
20231208,122300,128622225,727,727,727,727,0
20231208,122200,128622225,727,727,727,727,0
20231208,122100,128622225,727,727,727,727,1
20231208,122000,128621498,727,727,727,727,0
20231208,121900,128621498,727,727,727,727,0
20231208,121800,128621498,727,727,727,726,2783
20231208,121700,126599945,727,727,727,727,984
20231208,121600,125884577,728,728,728,728,0
20231208,121500,125884577,728,728,728,728,0
20231208,121400,125884577,728,728,735,728,785
20231208,121300,125309188,728,728,728,728,0
20231208,121200,125309188,728,728,728,728,0
20231208,121100,125309188,728,728,728,728,0
20231208,121000,125309188,728,728,728,728,0
20231208,120900,125309188,728,728,728,728,116
20231208,120800,125224740,734,734,734,734,1
20231208,120700,125224006,729,729,729,729,42
20231208,120600,125193388,726,726,726,726,0
20231208,120500,125193388,726,729,729,726,1990
20231208,120400,123746631,730,730,730,730,736
20231208,120300,123209351,731,731,731,731,0
20231208,120200,123209351,731,731,731,730,39
20231208,120100,123180847,731,730,731,730,117
20231208,120000,123095426,730,730,730,729,21
20231208,115900,123080097,729,729,729,729,92
20231208,115800,123013029,729,728,729,728,1011
20231208,115700,122276821,729,730,730,729,614
20231208,115600,121829015,731,731,731,731,100
20231208,115500,121755915,730,735,735,730,29623
20231208,115400,100117284,736,736,736,736,0
20231208,115300,100117284,736,736,736,736,0
20231208,115200,100117284,736,736,736,736,0
20231208,115100,100117284,736,737,737,736,526
20231208,115000,99729648,743,743,743,743,7
20231208,114900,99724447,746,746,746,746,0
20231208,114800,99724447,746,746,746,746,0
20231208,114700,99724447,746,746,746,746,0
20231208,114600,99724447,746,746,746,746,16
20231208,114500,99712511,746,746,746,746,0
20231208,114400,99712511,746,746,746,746,0
20231208,114300,99712511,746,745,746,745,7
20231208,114200,99707293,746,746,746,746,0
20231208,114100,99707293,746,746,746,746,0
20231208,114000,99707293,746,746,746,746,1500
20231208,113900,98588293,746,738,746,738,8
20231208,113800,98582367,738,738,738,738,0
20231208,113700,98582367,738,738,738,738,0
20231208,113600,98582367,738,739,739,738,77
20231208,113500,98525534,746,746,746,746,0
20231208,113400,98525534,746,746,746,746,0
20231208,113300,98525534,746,746,746,746,0
20231208,113200,98525534,746,746,746,746,0
20231208,113100,98525534,746,746,746,746,0
20231208,113000,98525534,746,746,746,746,0
20231208,112900,98525534,746,746,746,746,0
20231208,112800,98525534,746,746,746,746,3
20231208,112700,98523296,746,746,746,746,0
20231208,112600,98523296,746,746,746,746,0
20231208,112500,98523296,746,746,746,746,0
20231208,112400,98523296,746,746,746,746,4
20231208,112300,98520312,747,747,747,747,0
20231208,112200,98520312,747,747,747,747,0
20231208,112100,98520312,747,747,747,747,0
20231208,112000,98520312,747,747,747,747,1
20231208,111900,98519565,746,735,746,735,4105
20231208,111800,95460017,746,732,746,731,6173
20231208,111700,90888366,735,732,735,732,101
20231208,111600,90814431,732,732,732,732,272
20231208,111500,90615327,733,737,737,733,6892
20231208,111400,85562782,745,733,745,733,2984
20231208,111300,83372418,734,734,734,734,229
20231208,111200,83204332,734,731,734,729,5150
20231208,111100,79445576,735,735,735,735,0
20231208,111000,79445576,735,733,735,733,305
20231208,110900,79222009,733,732,733,732,450
20231208,110800,78892229,733,733,733,733,0
20231208,110700,78892229,733,733,733,733,0
20231208,110600,78892229,733,733,733,733,0
20231208,110500,78892229,733,733,733,733,1
20231208,110400,78891496,731,731,731,731,2
20231208,110300,78890034,731,729,731,729,840
20231208,110200,78276952,728,733,733,728,10834
20231208,110100,70366635,733,733,733,733,30
20231208,110000,70344645,733,733,733,733,29
20231208,105900,70323388,733,733,733,733,399
20231208,105800,70030921,731,731,731,731,0
20231208,105700,70030921,731,731,731,731,0
20231208,105600,70030921,731,733,733,731,13
20231208,105500,70021415,735,735,735,735,0
20231208,105400,70021415,735,734,735,734,3000
20231208,105300,67817137,734,734,734,734,10
20231208,105200,67809797,734,734,734,734,1
20231208,105100,67809063,730,733,733,730,13604
20231208,105000,57859825,733,735,735,733,2403
20231208,104900,56097511,735,737,737,735,121
20231208,104800,56008342,737,736,737,735,490
20231208,104700,55647319,736,737,737,736,327
20231208,104600,55406447,736,736,736,736,0
20231208,104500,55406447,736,736,736,736,0
20231208,104400,55406447,736,736,736,736,0
20231208,104300,55406447,736,736,736,736,0
20231208,104200,55406447,736,736,736,736,0
20231208,104100,55406447,736,737,737,736,5000
20231208,104000,51726136,740,740,740,740,0
20231208,103900,51726136,740,740,740,740,0
20231208,103800,51726136,740,740,740,740,0
20231208,103700,51726136,740,740,740,740,0
20231208,103600,51726136,740,740,740,740,0
20231208,103500,51726136,740,740,740,740,0
20231208,103400,51726136,740,740,740,740,0
20231208,103300,51726136,740,740,740,740,0
20231208,103200,51726136,740,740,740,740,0
20231208,103100,51726136,740,740,740,740,1400
20231208,103000,50690136,740,740,740,740,0
20231208,102900,50690136,740,740,740,740,0
20231208,102800,50690136,740,740,740,740,1
20231208,102700,50689396,738,738,738,738,0
20231208,102600,50689396,738,739,739,738,7
20231208,102500,50684227,740,740,740,740,135
20231208,102400,50584327,740,740,740,740,0
20231208,102300,50584327,740,740,740,740,0
20231208,102200,50584327,740,745,747,740,20624
20231208,102100,35310503,745,748,748,745,6000
20231208,102000,30837937,750,750,750,750,0
20231208,101900,30837937,750,750,750,750,1500
20231208,101800,29712937,749,749,749,749,0
20231208,101700,29712937,749,749,749,749,0
20231208,101600,29712937,749,751,751,749,11
20231208,101500,29704696,750,750,750,750,0
20231208,101400,29704696,750,750,750,750,0
20231208,101300,29704696,750,750,750,750,0
20231208,101200,29704696,750,750,750,750,0
20231208,101100,29704696,750,750,750,750,178
20231208,101000,29571196,750,750,750,750,0
20231208,100900,29571196,750,750,750,750,0
20231208,100800,29571196,750,750,750,750,0
20231208,100700,29571196,750,750,750,750,0
20231208,100600,29571196,750,750,750,750,0
20231208,100500,29571196,750,751,751,750,4819
20231208,100400,25955230,751,751,751,751,0
20231208,100300,25955230,751,751,751,751,0
20231208,100200,25955230,751,751,751,751,0
20231208,100100,25955230,751,751,751,751,0
20231208,100000,25955230,751,751,751,751,0
20231208,095900,25955230,751,751,751,751,0
20231208,095800,25955230,751,751,751,751,0
20231208,095700,25955230,751,751,751,751,0
20231208,095600,25955230,751,751,751,751,203
20231208,095500,25802777,752,752,752,752,3775
20231208,095400,22963977,752,753,753,752,3339
20231208,095300,20451438,753,755,755,753,2500
20231208,095200,18568141,756,756,756,755,29
20231208,095100,18546226,756,756,756,756,250
20231208,095000,18357226,758,758,758,758,0
20231208,094900,18357226,758,758,758,758,0
20231208,094800,18357226,758,762,762,758,8238
20231208,094700,12095428,765,765,765,765,0
20231208,094600,12095428,765,765,765,765,0
20231208,094500,12095428,765,765,765,765,0
20231208,094400,12095428,765,765,765,765,0
20231208,094300,12095428,765,765,765,765,0
20231208,094200,12095428,765,763,765,763,1032
20231208,094100,11305968,764,764,764,764,0
20231208,094000,11305968,764,764,764,764,0
20231208,093900,11305968,764,764,764,764,10
20231208,093800,11298328,765,764,765,764,9
20231208,093700,11291448,765,765,765,765,0
20231208,093600,11291448,765,765,765,765,0
20231208,093500,11291448,765,759,765,758,106
20231208,093400,11210651,758,758,758,758,0
20231208,093300,11210651,758,758,758,758,51
20231208,093200,11171993,758,757,758,756,752
20231208,093100,10602737,757,757,757,757,151
20231208,093000,10488430,757,757,757,757,0
20231208,092900,10488430,757,757,757,757,0
20231208,092800,10488430,757,757,757,757,0
20231208,092700,10488430,757,757,757,757,0
20231208,092600,10488430,757,757,757,757,0
20231208,092500,10488430,757,757,757,757,0
20231208,092400,10488430,757,757,757,757,250
20231208,092300,10299180,757,757,757,757,50
20231208,092200,10261330,757,757,757,757,0
20231208,092100,10261330,757,757,757,757,477
20231208,092000,9900241,765,765,765,765,0
20231208,091900,9900241,765,765,765,765,0
20231208,091800,9900241,765,765,765,765,112
20231208,091700,9814561,765,765,765,765,0
20231208,091600,9814561,765,765,765,765,0
20231208,091500,9814561,765,765,765,765,0
20231208,091400,9814561,765,765,765,765,100
20231208,091300,9738061,770,766,770,766,200
20231208,091200,9584249,770,760,770,760,7500
20231208,091100,3871400,769,765,769,764,1900
20231208,091000,2411908,768,766,768,765,1200
20231208,090900,1490613,768,763,768,763,500
20231208,090800,1106970,768,768,768,768,50
20231208,090700,1068570,769,767,769,767,550
20231208,090600,645755,769,769,769,769,0
20231208,090500,645755,769,773,773,769,210
20231208,090400,483465,774,775,775,774,541
20231208,090300,64690,779,775,779,775,36
20231208,090200,36660,780,780,780,780,0
20231208,090100,36660,780,780,780,780,0
20231208,090000,36660,780,780,780,780,47