stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,191700,77691228,724,724,724,724,2459
20231208,191600,77691228,724,724,724,724,0
20231208,191500,77691228,724,724,724,724,0
20231208,191400,77691228,724,724,724,724,0
20231208,191300,77691228,724,724,724,724,0
20231208,191200,77691228,724,724,724,724,0
20231208,191100,77691228,724,724,724,724,0
20231208,191000,77691228,724,724,724,724,0
20231208,190900,77691228,724,724,724,724,0
20231208,190800,77691228,724,724,724,724,0
20231208,190700,77691228,724,724,724,724,0
20231208,190600,77691228,724,724,724,724,0
20231208,190500,77691228,724,724,724,724,0
20231208,190400,77691228,724,724,724,724,0
20231208,190300,77691228,724,724,724,724,0
20231208,190200,77691228,724,724,724,724,0
20231208,190100,77691228,724,724,724,724,0
20231208,190000,77691228,724,724,724,724,0
20231208,185900,77691228,724,724,724,724,0
20231208,185800,77691228,724,724,724,724,0
20231208,185700,77691228,724,724,724,724,0
20231208,185600,77691228,724,724,724,724,0
20231208,185500,77691228,724,724,724,724,0
20231208,185400,77691228,724,724,724,724,0
20231208,185300,77691228,724,724,724,724,0
20231208,185200,77691228,724,724,724,724,0
20231208,185100,77691228,724,724,724,724,0
20231208,185000,77691228,724,724,724,724,0
20231208,184900,77691228,724,724,724,724,0
20231208,184800,77691228,724,724,724,724,0
20231208,184700,77691228,724,724,724,724,2459
20231208,184600,77691228,724,724,724,724,0
20231208,184500,77691228,724,724,724,724,0
20231208,184400,77691228,724,724,724,724,0
20231208,184300,77691228,724,724,724,724,0
20231208,184200,77691228,724,724,724,724,0
20231208,184100,77691228,724,724,724,724,0
20231208,184000,77691228,724,724,724,724,0
20231208,183900,77691228,724,724,724,724,0
20231208,183800,77691228,724,724,724,724,0
20231208,183700,77691228,724,724,724,724,0
20231208,183600,77691228,724,724,724,724,0
20231208,183500,77691228,724,724,724,724,0
20231208,183400,77691228,724,724,724,724,0
20231208,183300,77691228,724,724,724,724,0
20231208,183200,77691228,724,724,724,724,0
20231208,183100,77691228,724,724,724,724,0
20231208,183000,77691228,724,724,724,724,0
20231208,182900,77691228,724,724,724,724,0
20231208,182800,77691228,724,724,724,724,0
20231208,182700,77691228,724,724,724,724,0
20231208,182600,77691228,724,724,724,724,0
20231208,182500,77691228,724,724,724,724,0
20231208,182400,77691228,724,724,724,724,0
20231208,182300,77691228,724,724,724,724,0
20231208,182200,77691228,724,724,724,724,0
20231208,182100,77691228,724,724,724,724,0
20231208,182000,77691228,724,724,724,724,0
20231208,181900,77691228,724,724,724,724,0
20231208,181800,77691228,724,724,724,724,0
20231208,181700,77691228,724,724,724,724,2459
20231208,181600,77691228,724,724,724,724,0
20231208,181500,77691228,724,724,724,724,0
20231208,181400,77691228,724,724,724,724,0
20231208,181300,77691228,724,724,724,724,0
20231208,181200,77691228,724,724,724,724,0
20231208,181100,77691228,724,724,724,724,0
20231208,181000,77691228,724,724,724,724,0
20231208,180900,77691228,724,724,724,724,0
20231208,180800,77691228,724,724,724,724,0
20231208,180700,77691228,724,724,724,724,0
20231208,180600,77691228,724,724,724,724,0
20231208,180500,77691228,724,724,724,724,0
20231208,180400,77691228,724,724,724,724,0
20231208,180300,77691228,724,724,724,724,0
20231208,180200,77691228,724,724,724,724,0
20231208,180100,77691228,724,724,724,724,0
20231208,180000,77691228,724,724,724,724,0
20231208,175900,77691228,724,724,724,724,0
20231208,175800,77691228,724,724,724,724,0
20231208,175700,77691228,724,724,724,724,0
20231208,175600,77691228,724,724,724,724,0
20231208,175500,77691228,724,724,724,724,0
20231208,175400,77691228,724,724,724,724,0
20231208,175300,77691228,724,724,724,724,0
20231208,175200,77691228,724,724,724,724,0
20231208,175100,77691228,724,724,724,724,0
20231208,175000,77691228,724,724,724,724,0
20231208,174900,77691228,724,724,724,724,0
20231208,174800,77691228,724,724,724,724,0
20231208,174700,77691228,724,724,724,724,2459
20231208,174600,77691228,724,724,724,724,0
20231208,174500,77691228,724,724,724,724,0
20231208,174400,77691228,724,724,724,724,0
20231208,174300,77691228,724,724,724,724,0
20231208,174200,77691228,724,724,724,724,0
20231208,174100,77691228,724,724,724,724,0
20231208,174000,77691228,724,724,724,724,0
20231208,173900,77691228,724,724,724,724,0
20231208,173800,77691228,724,724,724,724,0
20231208,173700,77691228,724,724,724,724,0
20231208,173600,77691228,724,724,724,724,0
20231208,173500,77691228,724,724,724,724,0
20231208,173400,77691228,724,724,724,724,0
20231208,173300,77691228,724,724,724,724,0
20231208,173200,77691228,724,724,724,724,0
20231208,173100,77691228,724,724,724,724,0
20231208,173000,77691228,724,724,724,724,0
20231208,172900,77691228,724,724,724,724,0
20231208,172800,77691228,724,724,724,724,0
20231208,172700,77691228,724,724,724,724,0
20231208,172600,77691228,724,724,724,724,0
20231208,172500,77691228,724,724,724,724,0
20231208,172400,77691228,724,724,724,724,0
20231208,172300,77691228,724,724,724,724,0
20231208,172200,77691228,724,724,724,724,0
20231208,172100,77691228,724,724,724,724,0
20231208,172000,77691228,724,724,724,724,0
20231208,171900,77691228,724,724,724,724,0
20231208,171800,77691228,724,724,724,724,0
20231208,171700,77691228,724,724,724,724,2459
20231208,171600,77691228,724,724,724,724,0
20231208,171500,77691228,724,724,724,724,0
20231208,171400,77691228,724,724,724,724,0
20231208,171300,77691228,724,724,724,724,0
20231208,171200,77691228,724,724,724,724,0
20231208,171100,77691228,724,724,724,724,0
20231208,171000,77691228,724,724,724,724,0
20231208,170900,77691228,724,724,724,724,0
20231208,170800,77691228,724,724,724,724,0
20231208,170700,77691228,724,724,724,724,0
20231208,170600,77691228,724,724,724,724,0
20231208,170500,77691228,724,724,724,724,0
20231208,170400,77691228,724,724,724,724,0
20231208,170300,77691228,724,724,724,724,0
20231208,170200,77691228,724,724,724,724,0
20231208,170100,77691228,724,724,724,724,0
20231208,170000,77691228,724,724,724,724,0
20231208,165900,77691228,724,724,724,724,0
20231208,165800,77691228,724,724,724,724,0
20231208,165700,77691228,724,724,724,724,0
20231208,165600,77691228,724,724,724,724,0
20231208,165500,77691228,724,724,724,724,0
20231208,165400,77691228,724,724,724,724,0
20231208,165300,77691228,724,724,724,724,0
20231208,165200,77691228,724,724,724,724,0
20231208,165100,77691228,724,724,724,724,0
20231208,165000,77691228,724,724,724,724,0
20231208,164900,77691228,724,724,724,724,0
20231208,164800,77691228,724,724,724,724,0
20231208,164700,77691228,724,724,724,724,2459
20231208,164600,77691228,724,724,724,724,0
20231208,164500,77691228,724,724,724,724,0
20231208,164400,77691228,724,724,724,724,0
20231208,164300,77691228,724,724,724,724,0
20231208,164200,77691228,724,724,724,724,0
20231208,164100,77691228,724,724,724,724,0
20231208,164000,77691228,724,724,724,724,0
20231208,163900,77691228,724,724,724,724,0
20231208,163800,77691228,724,724,724,724,0
20231208,163700,77691228,724,724,724,724,0
20231208,163600,77691228,724,724,724,724,0
20231208,163500,77691228,724,724,724,724,0
20231208,163400,77691228,724,724,724,724,0
20231208,163300,77691228,724,724,724,724,0
20231208,163200,77691228,724,724,724,724,0
20231208,163100,77691228,724,724,724,724,0
20231208,163000,77691228,724,724,724,724,0
20231208,162900,77691228,724,724,724,724,0
20231208,162800,77691228,724,724,724,724,0
20231208,162700,77691228,724,724,724,724,0
20231208,162600,77691228,724,724,724,724,0
20231208,162500,77691228,724,724,724,724,0
20231208,162400,77691228,724,724,724,724,0
20231208,162300,77691228,724,724,724,724,0
20231208,162200,77691228,724,724,724,724,0
20231208,162100,77691228,724,724,724,724,0
20231208,162000,77691228,724,724,724,724,0
20231208,161900,77691228,724,724,724,724,0
20231208,161800,77691228,724,724,724,724,0
20231208,161700,77691228,724,724,724,724,2459
20231208,161600,77691228,724,724,724,724,0
20231208,161500,77691228,724,724,724,724,0
20231208,161400,77691228,724,724,724,724,0
20231208,161300,77691228,724,724,724,724,0
20231208,161200,77691228,724,724,724,724,0
20231208,161100,77691228,724,724,724,724,0
20231208,161000,77691228,724,724,724,724,0
20231208,160900,77691228,724,724,724,724,0
20231208,160800,77691228,724,724,724,724,0
20231208,160700,77691228,724,724,724,724,0
20231208,160600,77691228,724,724,724,724,0
20231208,160500,77691228,724,724,724,724,0
20231208,160400,77691228,724,724,724,724,0
20231208,160300,77691228,724,724,724,724,0
20231208,160200,77691228,724,724,724,724,0
20231208,160100,77691228,724,724,724,724,0
20231208,160000,77691228,724,724,724,724,0
20231208,155900,77691228,724,724,724,724,0
20231208,155800,77691228,724,724,724,724,0
20231208,155700,77691228,724,724,724,724,0
20231208,155600,77691228,724,724,724,724,0
20231208,155500,77691228,724,724,724,724,0
20231208,155400,77691228,724,724,724,724,0
20231208,155300,77691228,724,724,724,724,0
20231208,155200,77691228,724,724,724,724,0
20231208,155100,77691228,724,724,724,724,0
20231208,155000,77691228,724,724,724,724,0
20231208,154900,77691228,724,724,724,724,0
20231208,154800,77691228,724,724,724,724,0
20231208,154700,77691228,724,724,724,724,2459
20231208,154600,77691228,724,724,724,724,0
20231208,154500,77691228,724,724,724,724,0
20231208,154400,77691228,724,724,724,724,0
20231208,154300,77691228,724,724,724,724,0
20231208,154200,77691228,724,724,724,724,0
20231208,154100,77691228,724,724,724,724,0
20231208,154000,77691228,724,724,724,724,0
20231208,153900,77691228,724,724,724,724,0
20231208,153800,77691228,724,724,724,724,0
20231208,153700,77691228,724,724,724,724,0
20231208,153600,77691228,724,724,724,724,0
20231208,153500,77691228,724,724,724,724,0
20231208,153400,77691228,724,724,724,724,0
20231208,153300,77691228,724,724,724,724,0
20231208,153200,77691228,724,724,724,724,0
20231208,153100,77691228,724,724,724,724,0
20231208,153000,77691228,724,724,724,724,2459
20231208,152900,75910912,723,723,723,723,0
20231208,152800,75910912,723,723,723,723,0
20231208,152700,75910912,723,723,723,723,0
20231208,152600,75910912,723,723,723,723,0
20231208,152500,75910912,723,723,723,723,0
20231208,152400,75910912,723,723,723,723,0
20231208,152300,75910912,723,723,723,723,0
20231208,152200,75910912,723,723,723,723,0
20231208,152100,75910912,723,723,723,723,0
20231208,152000,75910912,723,723,723,723,0
20231208,151900,75910912,723,722,723,722,1000
20231208,151800,75188788,723,723,723,723,0
20231208,151700,75188788,723,723,723,723,0
20231208,151600,75188788,723,723,723,723,0
20231208,151500,75188788,723,715,723,715,5
20231208,151400,75185198,723,723,723,723,0
20231208,151300,75185198,723,722,723,722,12
20231208,151200,75176533,714,714,714,714,1
20231208,151100,75175819,723,723,723,723,0
20231208,151000,75175819,723,723,723,723,0
20231208,150900,75175819,723,723,723,723,0
20231208,150800,75175819,723,723,723,723,0
20231208,150700,75175819,723,723,723,723,0
20231208,150600,75175819,723,721,723,721,1000
20231208,150500,74454137,721,720,721,714,1004
20231208,150400,73730832,713,713,713,713,1
20231208,150300,73730119,720,715,720,713,3300
20231208,150200,71374156,720,720,720,720,0
20231208,150100,71374156,720,720,720,720,0
20231208,150000,71374156,720,720,720,720,0
20231208,145900,71374156,720,720,720,720,0
20231208,145800,71374156,720,715,720,715,3
20231208,145700,71372001,720,720,720,720,0
20231208,145600,71372001,720,720,720,720,0
20231208,145500,71372001,720,720,720,720,0
20231208,145400,71372001,720,720,720,720,0
20231208,145300,71372001,720,715,720,715,627
20231208,145200,70923691,720,720,720,720,500
20231208,145100,70563691,720,720,720,720,0
20231208,145000,70563691,720,720,720,720,0
20231208,144900,70563691,720,720,720,720,0
20231208,144800,70563691,720,720,720,720,0
20231208,144700,70563691,720,720,720,720,0
20231208,144600,70563691,720,720,720,720,0
20231208,144500,70563691,720,720,720,720,0
20231208,144400,70563691,720,720,720,720,0
20231208,144300,70563691,720,720,720,720,0
20231208,144200,70563691,720,720,720,720,0
20231208,144100,70563691,720,720,720,720,0
20231208,144000,70563691,720,720,720,720,0
20231208,143900,70563691,720,720,720,720,0
20231208,143800,70563691,720,720,720,720,0
20231208,143700,70563691,720,720,720,720,0
20231208,143600,70563691,720,720,720,720,0
20231208,143500,70563691,720,720,720,720,0
20231208,143400,70563691,720,720,720,720,0
20231208,143300,70563691,720,714,720,714,1002
20231208,143200,69842257,720,720,720,720,0
20231208,143100,69842257,720,720,720,720,0
20231208,143000,69842257,720,720,720,720,0
20231208,142900,69842257,720,720,720,720,0
20231208,142800,69842257,720,720,720,720,0
20231208,142700,69842257,720,720,720,720,0
20231208,142600,69842257,720,720,720,720,4
20231208,142500,69839377,720,720,720,720,0
20231208,142400,69839377,720,720,720,720,0
20231208,142300,69839377,720,720,720,720,0
20231208,142200,69839377,720,720,720,720,0
20231208,142100,69839377,720,720,720,720,0
20231208,142000,69839377,720,720,720,720,0
20231208,141900,69839377,720,720,720,720,0
20231208,141800,69839377,720,720,720,720,0
20231208,141700,69839377,720,720,720,720,0
20231208,141600,69839377,720,720,720,720,0
20231208,141500,69839377,720,720,720,720,0
20231208,141400,69839377,720,720,720,720,0
20231208,141300,69839377,720,720,720,720,0
20231208,141200,69839377,720,720,720,720,0
20231208,141100,69839377,720,719,720,719,4001
20231208,141000,66962657,719,719,719,719,0
20231208,140900,66962657,719,719,719,719,0
20231208,140800,66962657,719,719,719,719,0
20231208,140700,66962657,719,719,719,719,0
20231208,140600,66962657,719,719,719,719,0
20231208,140500,66962657,719,716,719,716,40
20231208,140400,66933972,715,715,715,715,18
20231208,140300,66921102,714,714,714,714,0
20231208,140200,66921102,714,714,714,714,7
20231208,140100,66916104,714,714,714,714,0
20231208,140000,66916104,714,714,714,714,0
20231208,135900,66916104,714,714,714,714,0
20231208,135800,66916104,714,714,714,714,0
20231208,135700,66916104,714,714,714,714,0
20231208,135600,66916104,714,714,714,714,0
20231208,135500,66916104,714,714,714,714,0
20231208,135400,66916104,714,714,714,714,0
20231208,135300,66916104,714,714,714,714,0
20231208,135200,66916104,714,714,714,714,0
20231208,135100,66916104,714,715,715,714,63
20231208,135000,66871077,715,715,715,715,18
20231208,134900,66858207,715,715,715,715,0
20231208,134800,66858207,715,715,715,715,0
20231208,134700,66858207,715,715,715,715,700
20231208,134600,66357707,715,715,715,715,0
20231208,134500,66357707,715,715,715,715,0
20231208,134400,66357707,715,715,715,715,0
20231208,134300,66357707,715,715,715,715,0
20231208,134200,66357707,715,715,715,715,0
20231208,134100,66357707,715,716,716,715,1200
20231208,134000,65499694,716,717,717,716,400
20231208,133900,65213213,719,719,719,719,0
20231208,133800,65213213,719,719,719,719,0
20231208,133700,65213213,719,719,719,719,1
20231208,133600,65212494,717,717,717,717,0
20231208,133500,65212494,717,717,717,717,0
20231208,133400,65212494,717,717,717,717,400
20231208,133300,64925694,717,717,717,717,0
20231208,133200,64925694,717,717,717,717,0
20231208,133100,64925694,717,717,717,717,0
20231208,133000,64925694,717,718,718,717,300
20231208,132900,64710521,719,719,719,719,0
20231208,132800,64710521,719,719,719,719,0
20231208,132700,64710521,719,719,719,719,0
20231208,132600,64710521,719,719,719,719,3
20231208,132500,64708364,718,718,718,718,0
20231208,132400,64708364,718,718,718,718,0
20231208,132300,64708364,718,718,718,718,30
20231208,132200,64686824,718,719,719,718,126
20231208,132100,64596350,719,719,719,719,0
20231208,132000,64596350,719,719,719,719,0
20231208,131900,64596350,719,719,719,719,0
20231208,131800,64596350,719,719,719,719,0
20231208,131700,64596350,719,719,719,719,0
20231208,131600,64596350,719,719,719,719,0
20231208,131500,64596350,719,719,719,719,0
20231208,131400,64596350,719,719,719,719,51
20231208,131300,64559681,718,718,718,718,0
20231208,131200,64559681,718,718,718,718,0
20231208,131100,64559681,718,718,718,718,0
20231208,131000,64559681,718,718,718,718,1
20231208,130900,64558963,719,719,719,719,0
20231208,130800,64558963,719,719,719,719,0
20231208,130700,64558963,719,719,719,719,0
20231208,130600,64558963,719,719,719,719,0
20231208,130500,64558963,719,719,719,719,0
20231208,130400,64558963,719,719,719,719,0
20231208,130300,64558963,719,719,719,719,0
20231208,130200,64558963,719,719,719,719,0
20231208,130100,64558963,719,719,719,719,0
20231208,130000,64558963,719,718,719,718,2
20231208,125900,64557526,718,718,718,718,0
20231208,125800,64557526,718,718,718,718,14
20231208,125700,64547474,718,718,718,718,34
20231208,125600,64523062,718,718,718,718,40
20231208,125500,64494342,718,719,719,718,70
20231208,125400,64444052,719,720,720,719,43
20231208,125300,64413125,720,719,720,719,13
20231208,125200,64403767,719,719,719,719,1
20231208,125100,64403048,720,719,720,719,15
20231208,125000,64392262,720,720,720,720,0
20231208,124900,64392262,720,720,720,720,0
20231208,124800,64392262,720,720,720,720,10
20231208,124700,64385062,720,720,720,720,0
20231208,124600,64385062,720,720,720,720,0
20231208,124500,64385062,720,720,720,720,0
20231208,124400,64385062,720,720,720,720,3
20231208,124300,64382902,721,721,721,721,0
20231208,124200,64382902,721,721,721,721,0
20231208,124100,64382902,721,720,721,720,7
20231208,124000,64377861,721,719,721,718,4
20231208,123900,64374982,720,720,720,718,40
20231208,123800,64346185,720,720,720,720,0
20231208,123700,64346185,720,720,720,720,0
20231208,123600,64346185,720,720,720,720,0
20231208,123500,64346185,720,720,720,720,0
20231208,123400,64346185,720,720,720,720,0
20231208,123300,64346185,720,720,720,720,0
20231208,123200,64346185,720,720,720,720,0
20231208,123100,64346185,720,720,720,720,0
20231208,123000,64346185,720,720,720,720,0
20231208,122900,64346185,720,720,720,720,0
20231208,122800,64346185,720,720,720,720,0
20231208,122700,64346185,720,720,720,720,0
20231208,122600,64346185,720,720,720,720,0
20231208,122500,64346185,720,720,720,720,0
20231208,122400,64346185,720,720,720,720,0
20231208,122300,64346185,720,720,720,720,0
20231208,122200,64346185,720,720,720,720,0
20231208,122100,64346185,720,720,720,720,0
20231208,122000,64346185,720,720,720,720,0
20231208,121900,64346185,720,720,720,720,0
20231208,121800,64346185,720,720,720,720,0
20231208,121700,64346185,720,720,720,720,0
20231208,121600,64346185,720,720,720,720,0
20231208,121500,64346185,720,720,720,720,0
20231208,121400,64346185,720,720,720,720,0
20231208,121300,64346185,720,720,720,720,0
20231208,121200,64346185,720,720,720,720,1
20231208,121100,64345465,715,715,715,715,600
20231208,121000,63916465,721,721,721,721,0
20231208,120900,63916465,721,721,721,721,0
20231208,120800,63916465,721,721,721,721,0
20231208,120700,63916465,721,721,721,721,0
20231208,120600,63916465,721,721,721,721,0
20231208,120500,63916465,721,721,721,721,0
20231208,120400,63916465,721,721,721,721,0
20231208,120300,63916465,721,721,721,721,0
20231208,120200,63916465,721,721,721,721,0
20231208,120100,63916465,721,721,721,721,0
20231208,120000,63916465,721,720,721,720,10
20231208,115900,63909264,718,719,719,718,2
20231208,115800,63907827,720,720,720,720,0
20231208,115700,63907827,720,718,720,718,4
20231208,115600,63904953,718,718,718,718,100
20231208,115500,63833153,721,721,721,721,0
20231208,115400,63833153,721,721,721,721,0
20231208,115300,63833153,721,721,721,721,0
20231208,115200,63833153,721,721,721,721,0
20231208,115100,63833153,721,721,721,721,0
20231208,115000,63833153,721,721,721,721,0
20231208,114900,63833153,721,721,721,721,22
20231208,114800,63817291,721,721,721,721,1
20231208,114700,63816570,720,720,720,720,10
20231208,114600,63809370,721,721,721,721,0
20231208,114500,63809370,721,721,721,721,100
20231208,114400,63737270,721,721,721,721,108
20231208,114300,63659402,722,722,722,722,0
20231208,114200,63659402,722,722,722,722,0
20231208,114100,63659402,722,722,722,722,0
20231208,114000,63659402,722,718,722,718,431
20231208,113900,63349940,718,718,718,718,500
20231208,113800,62990940,718,718,718,718,0
20231208,113700,62990940,718,718,718,718,0
20231208,113600,62990940,718,718,718,718,0
20231208,113500,62990940,718,718,718,718,0
20231208,113400,62990940,718,718,718,718,2
20231208,113300,62989504,718,718,718,718,0
20231208,113200,62989504,718,718,718,718,0
20231208,113100,62989504,718,718,718,718,0
20231208,113000,62989504,718,718,718,718,0
20231208,112900,62989504,718,718,718,718,0
20231208,112800,62989504,718,718,718,718,0
20231208,112700,62989504,718,718,718,718,0
20231208,112600,62989504,718,718,718,718,0
20231208,112500,62989504,718,718,718,718,0
20231208,112400,62989504,718,718,718,718,0
20231208,112300,62989504,718,718,718,718,0
20231208,112200,62989504,718,718,718,718,0
20231208,112100,62989504,718,718,718,718,0
20231208,112000,62989504,718,718,718,718,0
20231208,111900,62989504,718,718,718,718,0
20231208,111800,62989504,718,718,718,718,4
20231208,111700,62986632,718,718,718,718,0
20231208,111600,62986632,718,718,718,718,0
20231208,111500,62986632,718,718,718,718,0
20231208,111400,62986632,718,718,718,718,0
20231208,111300,62986632,718,718,718,718,0
20231208,111200,62986632,718,712,718,712,3
20231208,111100,62984490,712,712,712,712,1
20231208,111000,62983778,718,718,718,718,0
20231208,110900,62983778,718,718,718,718,0
20231208,110800,62983778,718,718,718,718,0
20231208,110700,62983778,718,718,718,718,0
20231208,110600,62983778,718,718,718,718,0
20231208,110500,62983778,718,718,718,718,0
20231208,110400,62983778,718,718,718,718,0
20231208,110300,62983778,718,718,718,718,0
20231208,110200,62983778,718,718,718,718,0
20231208,110100,62983778,718,718,718,718,0
20231208,110000,62983778,718,712,718,712,51
20231208,105900,62947460,718,718,718,718,0
20231208,105800,62947460,718,718,718,718,0
20231208,105700,62947460,718,718,718,718,0
20231208,105600,62947460,718,718,718,718,0
20231208,105500,62947460,718,718,718,718,1
20231208,105400,62946742,718,718,718,718,1
20231208,105300,62946024,712,712,712,712,4
20231208,105200,62943176,712,712,712,712,1
20231208,105100,62942464,718,718,718,718,0
20231208,105000,62942464,718,718,718,718,0
20231208,104900,62942464,718,718,718,718,0
20231208,104800,62942464,718,718,718,718,0
20231208,104700,62942464,718,718,718,718,0
20231208,104600,62942464,718,718,718,718,1
20231208,104500,62941746,712,712,712,712,1
20231208,104400,62941034,718,718,718,718,0
20231208,104300,62941034,718,718,718,718,0
20231208,104200,62941034,718,718,718,718,0
20231208,104100,62941034,718,718,718,718,1
20231208,104000,62940316,715,713,715,713,11459
20231208,103900,54748249,712,712,712,712,0
20231208,103800,54748249,712,712,712,712,0
20231208,103700,54748249,712,712,712,712,0
20231208,103600,54748249,712,712,712,712,0
20231208,103500,54748249,712,712,712,712,16
20231208,103400,54736857,712,712,712,712,1005
20231208,103300,54021297,715,715,715,715,0
20231208,103200,54021297,715,715,715,715,0
20231208,103100,54021297,715,715,715,715,1
20231208,103000,54020582,705,705,705,705,0
20231208,102900,54020582,705,705,705,705,1
20231208,102800,54019877,715,715,715,700,20014
20231208,102700,39873438,719,719,719,719,0
20231208,102600,39873438,719,719,719,719,0
20231208,102500,39873438,719,719,719,719,0
20231208,102400,39873438,719,715,719,715,4
20231208,102300,39870574,715,715,715,715,1
20231208,102200,39869859,719,718,719,715,20001
20231208,102100,25568948,719,719,719,719,0
20231208,102000,25568948,719,719,719,719,1
20231208,101900,25568229,718,718,718,718,82
20231208,101800,25509353,715,715,715,715,0
20231208,101700,25509353,715,715,715,715,237
20231208,101600,25339898,715,716,716,715,10000
20231208,101500,18189353,715,715,715,715,0
20231208,101400,18189353,715,716,716,715,4000
20231208,101300,15328343,716,716,716,716,0
20231208,101200,15328343,716,716,716,716,1000
20231208,101100,14612343,721,721,721,721,0
20231208,101000,14612343,721,721,721,721,0
20231208,100900,14612343,721,719,721,719,2005
20231208,100800,13170733,722,722,722,722,2
20231208,100700,13169289,722,719,722,719,13
20231208,100600,13159918,719,719,719,719,0
20231208,100500,13159918,719,719,719,719,1
20231208,100400,13159199,715,715,715,715,1758
20231208,100300,11902229,715,715,715,715,0
20231208,100200,11902229,715,715,715,715,599
20231208,100100,11473944,715,715,715,715,0
20231208,100000,11473944,715,715,715,715,0
20231208,095900,11473944,715,715,715,715,0
20231208,095800,11473944,715,715,715,715,0
20231208,095700,11473944,715,715,715,715,506
20231208,095600,11112154,718,718,718,718,0
20231208,095500,11112154,718,718,718,718,113
20231208,095400,11031020,718,718,718,718,0
20231208,095300,11031020,718,718,718,718,1
20231208,095200,11030302,722,720,722,720,30
20231208,095100,11008696,720,719,720,714,263
20231208,095000,10819608,720,719,720,719,11
20231208,094900,10811698,721,719,721,719,29
20231208,094800,10790845,719,719,722,719,237
20231208,094700,10620439,719,719,719,719,466
20231208,094600,10285385,719,719,719,719,0
20231208,094500,10285385,719,719,719,719,0
20231208,094400,10285385,719,719,719,719,0
20231208,094300,10285385,719,719,719,719,0
20231208,094200,10285385,719,719,719,719,1
20231208,094100,10284666,719,719,719,719,0
20231208,094000,10284666,719,719,719,719,1
20231208,093900,10283947,719,719,719,719,0
20231208,093800,10283947,719,719,719,719,6
20231208,093700,10279633,719,719,719,719,1
20231208,093600,10278914,719,719,719,719,0
20231208,093500,10278914,719,713,719,713,6
20231208,093400,10274630,713,713,713,713,19
20231208,093300,10261083,719,719,719,719,0
20231208,093200,10261083,719,719,719,719,0
20231208,093100,10261083,719,719,719,719,0
20231208,093000,10261083,719,719,719,719,0
20231208,092900,10261083,719,712,719,712,2
20231208,092800,10259652,711,712,712,711,2553
20231208,092700,8443969,719,719,719,719,1
20231208,092600,8443250,711,711,711,711,0
20231208,092500,8443250,711,711,711,711,0
20231208,092400,8443250,711,711,711,711,0
20231208,092300,8443250,711,718,718,711,11
20231208,092200,8435359,711,718,718,711,6018
20231208,092100,4144716,718,718,718,718,0
20231208,092000,4144716,718,720,720,718,3128
20231208,091900,1897626,720,720,720,720,1000
20231208,091800,1177626,728,728,728,728,0
20231208,091700,1177626,728,728,728,728,0
20231208,091600,1177626,728,728,728,728,0
20231208,091500,1177626,728,728,728,728,0
20231208,091400,1177626,728,720,728,717,911
20231208,091300,522960,729,729,729,729,457
20231208,091200,189807,730,730,730,730,0
20231208,091100,189807,730,730,730,730,0
20231208,091000,189807,730,730,730,730,0
20231208,090900,189807,730,730,730,730,0
20231208,090800,189807,730,730,730,730,0
20231208,090700,189807,730,730,730,730,0
20231208,090600,189807,730,721,730,721,30
20231208,090500,168021,721,721,721,721,1
20231208,090400,167300,730,719,730,719,135
20231208,090300,69755,719,717,719,717,2
20231208,090200,68319,721,721,721,721,10
20231208,090100,61109,721,717,721,717,65
20231208,090000,14340,717,717,717,717,20