stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191700,51818555,714,714,714,714,2947
20231206,191600,51818555,714,714,714,714,0
20231206,191500,51818555,714,714,714,714,0
20231206,191400,51818555,714,714,714,714,0
20231206,191300,51818555,714,714,714,714,0
20231206,191200,51818555,714,714,714,714,0
20231206,191100,51818555,714,714,714,714,0
20231206,191000,51818555,714,714,714,714,0
20231206,190900,51818555,714,714,714,714,0
20231206,190800,51818555,714,714,714,714,0
20231206,190700,51818555,714,714,714,714,0
20231206,190600,51818555,714,714,714,714,0
20231206,190500,51818555,714,714,714,714,0
20231206,190400,51818555,714,714,714,714,0
20231206,190300,51818555,714,714,714,714,0
20231206,190200,51818555,714,714,714,714,0
20231206,190100,51818555,714,714,714,714,0
20231206,190000,51818555,714,714,714,714,0
20231206,185900,51818555,714,714,714,714,0
20231206,185800,51818555,714,714,714,714,0
20231206,185700,51818555,714,714,714,714,0
20231206,185600,51818555,714,714,714,714,0
20231206,185500,51818555,714,714,714,714,0
20231206,185400,51818555,714,714,714,714,0
20231206,185300,51818555,714,714,714,714,0
20231206,185200,51818555,714,714,714,714,0
20231206,185100,51818555,714,714,714,714,0
20231206,185000,51818555,714,714,714,714,0
20231206,184900,51818555,714,714,714,714,0
20231206,184800,51818555,714,714,714,714,0
20231206,184700,51818555,714,714,714,714,2947
20231206,184600,51818555,714,714,714,714,0
20231206,184500,51818555,714,714,714,714,0
20231206,184400,51818555,714,714,714,714,0
20231206,184300,51818555,714,714,714,714,0
20231206,184200,51818555,714,714,714,714,0
20231206,184100,51818555,714,714,714,714,0
20231206,184000,51818555,714,714,714,714,0
20231206,183900,51818555,714,714,714,714,0
20231206,183800,51818555,714,714,714,714,0
20231206,183700,51818555,714,714,714,714,0
20231206,183600,51818555,714,714,714,714,0
20231206,183500,51818555,714,714,714,714,0
20231206,183400,51818555,714,714,714,714,0
20231206,183300,51818555,714,714,714,714,0
20231206,183200,51818555,714,714,714,714,0
20231206,183100,51818555,714,714,714,714,0
20231206,183000,51818555,714,714,714,714,0
20231206,182900,51818555,714,714,714,714,0
20231206,182800,51818555,714,714,714,714,0
20231206,182700,51818555,714,714,714,714,0
20231206,182600,51818555,714,714,714,714,0
20231206,182500,51818555,714,714,714,714,0
20231206,182400,51818555,714,714,714,714,0
20231206,182300,51818555,714,714,714,714,0
20231206,182200,51818555,714,714,714,714,0
20231206,182100,51818555,714,714,714,714,0
20231206,182000,51818555,714,714,714,714,0
20231206,181900,51818555,714,714,714,714,0
20231206,181800,51818555,714,714,714,714,0
20231206,181700,51818555,714,714,714,714,2947
20231206,181600,51818555,714,714,714,714,0
20231206,181500,51818555,714,714,714,714,0
20231206,181400,51818555,714,714,714,714,0
20231206,181300,51818555,714,714,714,714,0
20231206,181200,51818555,714,714,714,714,0
20231206,181100,51818555,714,714,714,714,0
20231206,181000,51818555,714,714,714,714,0
20231206,180900,51818555,714,714,714,714,0
20231206,180800,51818555,714,714,714,714,0
20231206,180700,51818555,714,714,714,714,0
20231206,180600,51818555,714,714,714,714,0
20231206,180500,51818555,714,714,714,714,0
20231206,180400,51818555,714,714,714,714,0
20231206,180300,51818555,714,714,714,714,0
20231206,180200,51818555,714,714,714,714,0
20231206,180100,51818555,714,714,714,714,0
20231206,180000,51818555,714,714,714,714,0
20231206,175900,51818555,714,714,714,714,0
20231206,175800,51818555,714,714,714,714,0
20231206,175700,51818555,714,714,714,714,0
20231206,175600,51818555,714,714,714,714,0
20231206,175500,51818555,714,714,714,714,0
20231206,175400,51818555,714,714,714,714,0
20231206,175300,51818555,714,714,714,714,0
20231206,175200,51818555,714,714,714,714,0
20231206,175100,51818555,714,714,714,714,0
20231206,175000,51818555,714,714,714,714,0
20231206,174900,51818555,714,714,714,714,0
20231206,174800,51818555,714,714,714,714,0
20231206,174700,51818555,714,714,714,714,2947
20231206,174600,51818555,714,714,714,714,0
20231206,174500,51818555,714,714,714,714,0
20231206,174400,51818555,714,714,714,714,0
20231206,174300,51818555,714,714,714,714,0
20231206,174200,51818555,714,714,714,714,0
20231206,174100,51818555,714,714,714,714,0
20231206,174000,51818555,714,714,714,714,0
20231206,173900,51818555,714,714,714,714,0
20231206,173800,51818555,714,714,714,714,0
20231206,173700,51818555,714,714,714,714,0
20231206,173600,51818555,714,714,714,714,0
20231206,173500,51818555,714,714,714,714,0
20231206,173400,51818555,714,714,714,714,0
20231206,173300,51818555,714,714,714,714,0
20231206,173200,51818555,714,714,714,714,0
20231206,173100,51818555,714,714,714,714,0
20231206,173000,51818555,714,714,714,714,0
20231206,172900,51818555,714,714,714,714,0
20231206,172800,51818555,714,714,714,714,0
20231206,172700,51818555,714,714,714,714,0
20231206,172600,51818555,714,714,714,714,0
20231206,172500,51818555,714,714,714,714,0
20231206,172400,51818555,714,714,714,714,0
20231206,172300,51818555,714,714,714,714,0
20231206,172200,51818555,714,714,714,714,0
20231206,172100,51818555,714,714,714,714,0
20231206,172000,51818555,714,714,714,714,0
20231206,171900,51818555,714,714,714,714,0
20231206,171800,51818555,714,714,714,714,0
20231206,171700,51818555,714,714,714,714,2947
20231206,171600,51818555,714,714,714,714,0
20231206,171500,51818555,714,714,714,714,0
20231206,171400,51818555,714,714,714,714,0
20231206,171300,51818555,714,714,714,714,0
20231206,171200,51818555,714,714,714,714,0
20231206,171100,51818555,714,714,714,714,0
20231206,171000,51818555,714,714,714,714,0
20231206,170900,51818555,714,714,714,714,0
20231206,170800,51818555,714,714,714,714,0
20231206,170700,51818555,714,714,714,714,0
20231206,170600,51818555,714,714,714,714,0
20231206,170500,51818555,714,714,714,714,0
20231206,170400,51818555,714,714,714,714,0
20231206,170300,51818555,714,714,714,714,0
20231206,170200,51818555,714,714,714,714,0
20231206,170100,51818555,714,714,714,714,0
20231206,170000,51818555,714,714,714,714,0
20231206,165900,51818555,714,714,714,714,0
20231206,165800,51818555,714,714,714,714,0
20231206,165700,51818555,714,714,714,714,0
20231206,165600,51818555,714,714,714,714,0
20231206,165500,51818555,714,714,714,714,0
20231206,165400,51818555,714,714,714,714,0
20231206,165300,51818555,714,714,714,714,0
20231206,165200,51818555,714,714,714,714,0
20231206,165100,51818555,714,714,714,714,0
20231206,165000,51818555,714,714,714,714,0
20231206,164900,51818555,714,714,714,714,0
20231206,164800,51818555,714,714,714,714,0
20231206,164700,51818555,714,714,714,714,2947
20231206,164600,51818555,714,714,714,714,0
20231206,164500,51818555,714,714,714,714,0
20231206,164400,51818555,714,714,714,714,0
20231206,164300,51818555,714,714,714,714,0
20231206,164200,51818555,714,714,714,714,0
20231206,164100,51818555,714,714,714,714,0
20231206,164000,51818555,714,714,714,714,0
20231206,163900,51818555,714,714,714,714,0
20231206,163800,51818555,714,714,714,714,0
20231206,163700,51818555,714,714,714,714,0
20231206,163600,51818555,714,714,714,714,0
20231206,163500,51818555,714,714,714,714,0
20231206,163400,51818555,714,714,714,714,0
20231206,163300,51818555,714,714,714,714,0
20231206,163200,51818555,714,714,714,714,0
20231206,163100,51818555,714,714,714,714,0
20231206,163000,51818555,714,714,714,714,0
20231206,162900,51818555,714,714,714,714,0
20231206,162800,51818555,714,714,714,714,0
20231206,162700,51818555,714,714,714,714,0
20231206,162600,51818555,714,714,714,714,0
20231206,162500,51818555,714,714,714,714,0
20231206,162400,51818555,714,714,714,714,0
20231206,162300,51818555,714,714,714,714,0
20231206,162200,51818555,714,714,714,714,0
20231206,162100,51818555,714,714,714,714,0
20231206,162000,51818555,714,714,714,714,0
20231206,161900,51818555,714,714,714,714,0
20231206,161800,51818555,714,714,714,714,0
20231206,161700,51818555,714,714,714,714,2947
20231206,161600,51818555,714,714,714,714,0
20231206,161500,51818555,714,714,714,714,0
20231206,161400,51818555,714,714,714,714,0
20231206,161300,51818555,714,714,714,714,0
20231206,161200,51818555,714,714,714,714,0
20231206,161100,51818555,714,714,714,714,0
20231206,161000,51818555,714,714,714,714,0
20231206,160900,51818555,714,714,714,714,0
20231206,160800,51818555,714,714,714,714,0
20231206,160700,51818555,714,714,714,714,0
20231206,160600,51818555,714,714,714,714,0
20231206,160500,51818555,714,714,714,714,0
20231206,160400,51818555,714,714,714,714,0
20231206,160300,51818555,714,714,714,714,0
20231206,160200,51818555,714,714,714,714,0
20231206,160100,51818555,714,714,714,714,0
20231206,160000,51818555,714,714,714,714,0
20231206,155900,51818555,714,714,714,714,0
20231206,155800,51818555,714,714,714,714,0
20231206,155700,51818555,714,714,714,714,0
20231206,155600,51818555,714,714,714,714,0
20231206,155500,51818555,714,714,714,714,0
20231206,155400,51818555,714,714,714,714,0
20231206,155300,51818555,714,714,714,714,0
20231206,155200,51818555,714,714,714,714,0
20231206,155100,51818555,714,714,714,714,0
20231206,155000,51818555,714,714,714,714,0
20231206,154900,51818555,714,714,714,714,0
20231206,154800,51818555,714,714,714,714,0
20231206,154700,51818555,714,714,714,714,2947
20231206,154600,51818555,714,714,714,714,0
20231206,154500,51818555,714,714,714,714,0
20231206,154400,51818555,714,714,714,714,0
20231206,154300,51818555,714,714,714,714,0
20231206,154200,51818555,714,714,714,714,0
20231206,154100,51818555,714,714,714,714,0
20231206,154000,51818555,714,714,714,714,0
20231206,153900,51818555,714,714,714,714,0
20231206,153800,51818555,714,714,714,714,0
20231206,153700,51818555,714,714,714,714,0
20231206,153600,51818555,714,714,714,714,0
20231206,153500,51818555,714,714,714,714,0
20231206,153400,51818555,714,714,714,714,0
20231206,153300,51818555,714,714,714,714,0
20231206,153200,51818555,714,714,714,714,0
20231206,153100,51818555,714,714,714,714,0
20231206,153000,51818555,714,714,714,714,2947
20231206,152900,49714397,713,713,713,713,0
20231206,152800,49714397,713,713,713,713,0
20231206,152700,49714397,713,713,713,713,0
20231206,152600,49714397,713,713,713,713,0
20231206,152500,49714397,713,713,713,713,0
20231206,152400,49714397,713,713,713,713,0
20231206,152300,49714397,713,713,713,713,0
20231206,152200,49714397,713,713,713,713,0
20231206,152100,49714397,713,713,713,713,0
20231206,152000,49714397,713,713,713,713,0
20231206,151900,49714397,713,713,715,713,5067
20231206,151800,46101616,715,713,715,713,7
20231206,151700,46096614,715,715,716,712,17
20231206,151600,46084458,717,715,717,715,60
20231206,151500,46041504,717,714,717,714,63
20231206,151400,45996440,712,716,717,712,3015
20231206,151300,43849143,713,716,717,713,505
20231206,151200,43489062,716,716,716,716,98
20231206,151100,43418894,717,714,717,713,1180
20231206,151000,42577481,717,714,717,714,24
20231206,150900,42560336,717,718,718,714,811
20231206,150800,41980984,714,715,715,714,600
20231206,150700,41552038,720,720,720,720,0
20231206,150600,41552038,720,720,720,720,0
20231206,150500,41552038,720,720,720,720,2
20231206,150400,41550598,720,720,720,720,0
20231206,150300,41550598,720,720,720,720,0
20231206,150200,41550598,720,720,720,720,0
20231206,150100,41550598,720,720,720,720,1
20231206,150000,41549878,720,716,720,714,1214
20231206,145900,40681856,720,720,720,720,0
20231206,145800,40681856,720,720,720,720,0
20231206,145700,40681856,720,720,720,720,5
20231206,145600,40678256,720,720,720,720,0
20231206,145500,40678256,720,720,720,720,0
20231206,145400,40678256,720,720,720,720,0
20231206,145300,40678256,720,720,720,720,0
20231206,145200,40678256,720,720,720,720,0
20231206,145100,40678256,720,720,720,717,5049
20231206,145000,37057976,720,720,720,720,0
20231206,144900,37057976,720,718,720,716,787
20231206,144800,36492910,720,720,720,720,0
20231206,144700,36492910,720,720,720,720,0
20231206,144600,36492910,720,718,720,718,502
20231206,144500,36132471,719,718,719,718,1001
20231206,144400,35413752,718,718,718,718,445
20231206,144300,35094242,720,720,720,720,0
20231206,144200,35094242,720,720,720,720,0
20231206,144100,35094242,720,720,720,720,0
20231206,144000,35094242,720,720,720,720,0
20231206,143900,35094242,720,715,720,715,3188
20231206,143800,32808003,718,718,718,718,0
20231206,143700,32808003,718,718,718,718,0
20231206,143600,32808003,718,718,718,718,0
20231206,143500,32808003,718,718,718,718,0
20231206,143400,32808003,718,718,718,718,0
20231206,143300,32808003,718,718,718,718,0
20231206,143200,32808003,718,715,718,715,19
20231206,143100,32794397,718,716,718,716,821
20231206,143000,32206361,718,718,718,718,0
20231206,142900,32206361,718,718,718,718,0
20231206,142800,32206361,718,718,718,718,0
20231206,142700,32206361,718,718,718,718,0
20231206,142600,32206361,718,718,718,718,0
20231206,142500,32206361,718,718,718,718,0
20231206,142400,32206361,718,714,718,714,44
20231206,142300,32174912,714,716,716,714,1181
20231206,142200,31330554,718,718,718,718,0
20231206,142100,31330554,718,718,718,718,0
20231206,142000,31330554,718,718,718,718,15
20231206,141900,31319784,718,718,718,718,331
20231206,141800,31082126,718,718,718,718,0
20231206,141700,31082126,718,718,718,718,0
20231206,141600,31082126,718,715,718,715,503
20231206,141500,30722474,715,715,715,715,593
20231206,141400,30298479,718,718,718,718,0
20231206,141300,30298479,718,718,718,718,0
20231206,141200,30298479,718,714,718,714,3
20231206,141100,30296330,718,718,718,718,3
20231206,141000,30294176,713,718,718,713,2
20231206,140900,30292745,720,720,720,720,0
20231206,140800,30292745,720,720,720,720,0
20231206,140700,30292745,720,720,720,720,0
20231206,140600,30292745,720,720,720,720,0
20231206,140500,30292745,720,719,720,719,6
20231206,140400,30288430,719,719,719,719,0
20231206,140300,30288430,719,714,719,714,6
20231206,140200,30284141,720,720,720,720,0
20231206,140100,30284141,720,720,720,720,0
20231206,140000,30284141,720,720,720,720,0
20231206,135900,30284141,720,720,720,720,0
20231206,135800,30284141,720,720,720,720,0
20231206,135700,30284141,720,720,720,720,1
20231206,135600,30283421,717,717,719,717,282
20231206,135500,30081041,719,717,719,717,712
20231206,135400,29570509,717,717,717,717,50
20231206,135300,29534659,717,717,717,717,0
20231206,135200,29534659,717,717,717,717,0
20231206,135100,29534659,717,717,717,717,0
20231206,135000,29534659,717,712,717,712,2
20231206,134900,29533230,713,713,713,713,217
20231206,134800,29378509,717,717,717,717,0
20231206,134700,29378509,717,717,717,717,0
20231206,134600,29378509,717,714,717,713,1102
20231206,134500,28592679,714,714,714,714,101
20231206,134400,28520565,717,717,717,713,275
20231206,134300,28324060,713,713,713,713,1802
20231206,134200,27039234,717,717,717,717,0
20231206,134100,27039234,717,717,717,717,1
20231206,134000,27038517,713,713,713,713,0
20231206,133900,27038517,713,713,713,713,0
20231206,133800,27038517,713,713,713,713,0
20231206,133700,27038517,713,713,713,713,0
20231206,133600,27038517,713,718,718,713,2
20231206,133500,27037086,713,713,713,713,0
20231206,133400,27037086,713,721,721,713,623
20231206,133300,26592230,722,722,722,722,0
20231206,133200,26592230,722,722,722,722,0
20231206,133100,26592230,722,722,722,722,0
20231206,133000,26592230,722,722,722,722,0
20231206,132900,26592230,722,722,722,722,0
20231206,132800,26592230,722,722,722,722,0
20231206,132700,26592230,722,722,722,722,0
20231206,132600,26592230,722,715,722,714,1015
20231206,132500,25866973,721,721,721,721,0
20231206,132400,25866973,721,716,721,716,3601
20231206,132300,23288652,716,718,718,716,1000
20231206,132200,22572058,724,724,724,724,0
20231206,132100,22572058,724,718,724,718,371
20231206,132000,22305674,724,724,724,724,1
20231206,131900,22304950,719,719,719,719,0
20231206,131800,22304950,719,719,719,719,0
20231206,131700,22304950,719,719,719,719,480
20231206,131600,21959830,727,727,727,727,0
20231206,131500,21959830,727,727,727,727,0
20231206,131400,21959830,727,727,727,727,0
20231206,131300,21959830,727,726,727,726,52
20231206,131200,21922073,726,721,726,719,3459
20231206,131100,19432928,729,729,729,729,0
20231206,131000,19432928,729,729,729,729,0
20231206,130900,19432928,729,729,729,729,0
20231206,130800,19432928,729,729,729,729,0
20231206,130700,19432928,729,729,729,729,0
20231206,130600,19432928,729,729,729,729,0
20231206,130500,19432928,729,729,729,729,0
20231206,130400,19432928,729,729,729,729,0
20231206,130300,19432928,729,729,729,729,0
20231206,130200,19432928,729,729,729,729,0
20231206,130100,19432928,729,729,729,729,0
20231206,130000,19432928,729,729,729,729,0
20231206,125900,19432928,729,729,729,729,0
20231206,125800,19432928,729,729,729,729,0
20231206,125700,19432928,729,720,729,720,1520
20231206,125600,18334421,720,720,720,720,400
20231206,125500,18046421,720,720,720,720,1
20231206,125400,18045701,719,719,719,719,42
20231206,125300,18015503,719,719,719,719,2000
20231206,125200,16577503,719,719,719,719,0
20231206,125100,16577503,719,719,719,719,0
20231206,125000,16577503,719,719,719,719,0
20231206,124900,16577503,719,719,719,719,0
20231206,124800,16577503,719,719,719,719,0
20231206,124700,16577503,719,719,719,719,0
20231206,124600,16577503,719,719,719,719,0
20231206,124500,16577503,719,719,719,719,0
20231206,124400,16577503,719,719,719,719,0
20231206,124300,16577503,719,719,719,719,0
20231206,124200,16577503,719,719,719,719,0
20231206,124100,16577503,719,719,719,719,0
20231206,124000,16577503,719,719,719,719,0
20231206,123900,16577503,719,719,719,719,0
20231206,123800,16577503,719,719,719,719,0
20231206,123700,16577503,719,719,719,719,1
20231206,123600,16576784,718,718,718,718,220
20231206,123500,16418824,718,718,718,718,0
20231206,123400,16418824,718,719,719,718,302
20231206,123300,16201966,719,719,719,719,0
20231206,123200,16201966,719,718,719,718,385
20231206,123100,15925535,719,719,719,719,0
20231206,123000,15925535,719,719,719,719,0
20231206,122900,15925535,719,719,719,719,0
20231206,122800,15925535,719,719,719,719,0
20231206,122700,15925535,719,719,719,719,0
20231206,122600,15925535,719,719,719,719,0
20231206,122500,15925535,719,719,719,719,0
20231206,122400,15925535,719,717,719,717,1341
20231206,122300,14964036,718,718,718,718,10
20231206,122200,14956856,718,718,718,718,0
20231206,122100,14956856,718,718,718,718,0
20231206,122000,14956856,718,718,718,718,0
20231206,121900,14956856,718,718,718,718,654
20231206,121800,14487284,719,719,719,719,0
20231206,121700,14487284,719,719,719,719,61
20231206,121600,14443425,719,719,719,719,182
20231206,121500,14312567,719,719,719,719,0
20231206,121400,14312567,719,719,719,719,0
20231206,121300,14312567,719,719,719,719,0
20231206,121200,14312567,719,719,719,719,0
20231206,121100,14312567,719,719,719,719,0
20231206,121000,14312567,719,719,719,719,0
20231206,120900,14312567,719,719,719,719,0
20231206,120800,14312567,719,719,719,719,0
20231206,120700,14312567,719,719,719,719,0
20231206,120600,14312567,719,719,719,719,0
20231206,120500,14312567,719,719,719,719,0
20231206,120400,14312567,719,719,719,719,0
20231206,120300,14312567,719,719,719,719,0
20231206,120200,14312567,719,719,719,719,0
20231206,120100,14312567,719,719,719,719,0
20231206,120000,14312567,719,719,719,719,0
20231206,115900,14312567,719,719,719,719,0
20231206,115800,14312567,719,719,719,719,0
20231206,115700,14312567,719,719,719,719,0
20231206,115600,14312567,719,719,719,719,0
20231206,115500,14312567,719,719,719,719,0
20231206,115400,14312567,719,719,719,719,0
20231206,115300,14312567,719,719,719,719,0
20231206,115200,14312567,719,719,719,719,0
20231206,115100,14312567,719,719,719,719,1
20231206,115000,14311848,717,718,718,717,2919
20231206,114900,12218006,719,719,719,719,0
20231206,114800,12218006,719,719,719,719,0
20231206,114700,12218006,719,719,719,719,0
20231206,114600,12218006,719,719,719,719,0
20231206,114500,12218006,719,719,719,719,0
20231206,114400,12218006,719,719,719,719,0
20231206,114300,12218006,719,719,719,719,0
20231206,114200,12218006,719,719,719,719,0
20231206,114100,12218006,719,719,719,719,0
20231206,114000,12218006,719,719,719,719,0
20231206,113900,12218006,719,719,719,719,0
20231206,113800,12218006,719,717,719,717,25
20231206,113700,12200079,715,715,715,715,0
20231206,113600,12200079,715,715,715,715,0
20231206,113500,12200079,715,715,715,715,0
20231206,113400,12200079,715,715,715,715,13
20231206,113300,12190784,719,719,719,719,0
20231206,113200,12190784,719,719,719,719,0
20231206,113100,12190784,719,719,719,719,0
20231206,113000,12190784,719,719,719,719,0
20231206,112900,12190784,719,719,719,719,0
20231206,112800,12190784,719,719,719,719,0
20231206,112700,12190784,719,719,719,719,0
20231206,112600,12190784,719,719,719,719,0
20231206,112500,12190784,719,719,719,719,1
20231206,112400,12190065,715,715,715,715,194
20231206,112300,12051355,718,718,718,718,500
20231206,112200,11692355,719,719,719,719,0
20231206,112100,11692355,719,719,719,719,0
20231206,112000,11692355,719,719,719,719,0
20231206,111900,11692355,719,719,719,719,1
20231206,111800,11691636,718,718,718,718,0
20231206,111700,11691636,718,718,718,718,0
20231206,111600,11691636,718,718,718,718,0
20231206,111500,11691636,718,718,718,718,0
20231206,111400,11691636,718,718,718,718,0
20231206,111300,11691636,718,718,718,718,0
20231206,111200,11691636,718,718,718,718,7
20231206,111100,11686610,718,718,718,718,0
20231206,111000,11686610,718,718,718,718,0
20231206,110900,11686610,718,718,718,718,5
20231206,110800,11683020,718,718,718,718,0
20231206,110700,11683020,718,718,718,718,0
20231206,110600,11683020,718,718,718,718,499
20231206,110500,11324738,719,718,719,718,2
20231206,110400,11323301,718,718,718,718,0
20231206,110300,11323301,718,718,718,718,0
20231206,110200,11323301,718,718,718,718,0
20231206,110100,11323301,718,718,718,718,0
20231206,110000,11323301,718,718,718,718,1
20231206,105900,11322583,719,719,719,719,0
20231206,105800,11322583,719,719,719,719,0
20231206,105700,11322583,719,718,719,718,161
20231206,105600,11206984,718,718,718,718,0
20231206,105500,11206984,718,718,718,718,78
20231206,105400,11150980,716,716,716,716,0
20231206,105300,11150980,716,716,716,716,0
20231206,105200,11150980,716,716,716,716,0
20231206,105100,11150980,716,716,716,716,0
20231206,105000,11150980,716,716,716,716,402
20231206,104900,10863148,716,716,716,716,0
20231206,104800,10863148,716,716,716,716,0
20231206,104700,10863148,716,716,716,716,15
20231206,104600,10852408,719,719,719,719,1000
20231206,104500,10133408,719,719,719,719,0
20231206,104400,10133408,719,719,719,719,0
20231206,104300,10133408,719,719,719,719,0
20231206,104200,10133408,719,719,719,719,0
20231206,104100,10133408,719,719,719,719,0
20231206,104000,10133408,719,719,719,719,0
20231206,103900,10133408,719,719,719,719,0
20231206,103800,10133408,719,719,719,719,0
20231206,103700,10133408,719,719,719,719,0
20231206,103600,10133408,719,719,719,719,0
20231206,103500,10133408,719,719,719,719,0
20231206,103400,10133408,719,719,719,719,0
20231206,103300,10133408,719,719,719,719,0
20231206,103200,10133408,719,719,719,719,0
20231206,103100,10133408,719,719,719,719,0
20231206,103000,10133408,719,719,719,719,0
20231206,102900,10133408,719,719,719,719,0
20231206,102800,10133408,719,719,719,719,0
20231206,102700,10133408,719,719,719,719,0
20231206,102600,10133408,719,719,719,719,0
20231206,102500,10133408,719,719,719,719,0
20231206,102400,10133408,719,719,719,719,0
20231206,102300,10133408,719,719,719,719,0
20231206,102200,10133408,719,719,719,719,0
20231206,102100,10133408,719,719,719,719,0
20231206,102000,10133408,719,719,719,719,0
20231206,101900,10133408,719,719,719,719,0
20231206,101800,10133408,719,719,719,719,0
20231206,101700,10133408,719,719,719,719,0
20231206,101600,10133408,719,719,719,719,0
20231206,101500,10133408,719,719,719,719,0
20231206,101400,10133408,719,719,719,719,0
20231206,101300,10133408,719,719,719,719,0
20231206,101200,10133408,719,719,719,719,0
20231206,101100,10133408,719,719,719,719,0
20231206,101000,10133408,719,719,719,719,2
20231206,100900,10131970,718,718,718,718,0
20231206,100800,10131970,718,718,718,718,0
20231206,100700,10131970,718,718,718,718,2
20231206,100600,10130534,718,718,718,718,112
20231206,100500,10050118,721,721,721,721,0
20231206,100400,10050118,721,716,721,716,3
20231206,100300,10047965,716,716,716,716,1
20231206,100200,10047249,719,719,719,719,7
20231206,100100,10042216,714,714,714,714,129
20231206,100000,9950110,714,714,714,714,100
20231206,095900,9878710,714,714,714,714,21
20231206,095800,9863716,714,714,714,714,9
20231206,095700,9857290,714,714,714,714,0
20231206,095600,9857290,714,714,714,714,0
20231206,095500,9857290,714,714,714,714,0
20231206,095400,9857290,714,714,714,714,31
20231206,095300,9835156,712,712,712,712,0
20231206,095200,9835156,712,712,712,712,29
20231206,095100,9814508,713,713,713,713,179
20231206,095000,9686881,715,717,717,715,1108
20231206,094900,8893975,724,723,724,723,400
20231206,094800,8604712,725,725,725,725,0
20231206,094700,8604712,725,725,725,725,1
20231206,094600,8603987,725,725,725,725,0
20231206,094500,8603987,725,725,725,725,0
20231206,094400,8603987,725,725,725,725,0
20231206,094300,8603987,725,725,725,725,0
20231206,094200,8603987,725,725,725,725,0
20231206,094100,8603987,725,725,725,717,3
20231206,094000,8601820,717,717,717,717,0
20231206,093900,8601820,717,717,717,717,296
20231206,093800,8389588,717,717,717,717,3
20231206,093700,8387437,717,713,717,713,56
20231206,093600,8347485,713,713,713,713,0
20231206,093500,8347485,713,713,713,713,0
20231206,093400,8347485,713,711,713,711,219
20231206,093300,8191405,711,711,711,711,0
20231206,093200,8191405,711,711,711,711,50
20231206,093100,8155855,711,713,713,711,2834
20231206,093000,6137875,714,714,714,714,0
20231206,092900,6137875,714,714,714,714,0
20231206,092800,6137875,714,714,714,714,0
20231206,092700,6137875,714,713,714,713,100
20231206,092600,6066555,710,710,710,710,1362
20231206,092500,5099535,710,711,711,710,1587
20231206,092400,3972565,711,710,711,710,620
20231206,092300,3531945,710,710,710,710,600
20231206,092200,3105945,717,717,717,717,0
20231206,092100,3105945,717,717,717,717,0
20231206,092000,3105945,717,717,717,717,0
20231206,091900,3105945,717,717,717,717,0
20231206,091800,3105945,717,717,717,717,0
20231206,091700,3105945,717,717,717,717,0
20231206,091600,3105945,717,717,717,717,0
20231206,091500,3105945,717,717,717,717,0
20231206,091400,3105945,717,717,717,717,0
20231206,091300,3105945,717,717,717,717,0
20231206,091200,3105945,717,717,717,717,0
20231206,091100,3105945,717,717,717,717,1000
20231206,091000,2388945,717,717,717,717,42
20231206,090900,2358831,710,712,712,710,1200
20231206,090800,1506141,712,712,712,712,300
20231206,090700,1292541,714,714,714,714,0
20231206,090600,1292541,714,720,720,714,1795
20231206,090500,9390,722,722,722,722,0
20231206,090400,9390,722,722,722,722,0
20231206,090300,9390,722,722,722,722,2
20231206,090200,7946,726,726,726,726,0
20231206,090100,7946,726,722,726,722,11
20231206,090000,0,726,726,726,726,0