stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192000,258526148,414,414,414,414,8814
20231204,191900,258526148,414,414,414,414,0
20231204,191800,258526148,414,414,414,414,0
20231204,191700,258526148,414,414,414,414,0
20231204,191600,258526148,414,414,414,414,0
20231204,191500,258526148,414,414,414,414,0
20231204,191400,258526148,414,414,414,414,0
20231204,191300,258526148,414,414,414,414,0
20231204,191200,258526148,414,414,414,414,0
20231204,191100,258526148,414,414,414,414,0
20231204,191000,258526148,414,414,414,414,0
20231204,190900,258526148,414,414,414,414,0
20231204,190800,258526148,414,414,414,414,0
20231204,190700,258526148,414,414,414,414,0
20231204,190600,258526148,414,414,414,414,0
20231204,190500,258526148,414,414,414,414,0
20231204,190400,258526148,414,414,414,414,0
20231204,190300,258526148,414,414,414,414,0
20231204,190200,258526148,414,414,414,414,0
20231204,190100,258526148,414,414,414,414,0
20231204,190000,258526148,414,414,414,414,0
20231204,185900,258526148,414,414,414,414,0
20231204,185800,258526148,414,414,414,414,0
20231204,185700,258526148,414,414,414,414,0
20231204,185600,258526148,414,414,414,414,0
20231204,185500,258526148,414,414,414,414,0
20231204,185400,258526148,414,414,414,414,0
20231204,185300,258526148,414,414,414,414,0
20231204,185200,258526148,414,414,414,414,0
20231204,185100,258526148,414,414,414,414,0
20231204,185000,258526148,414,414,414,414,8814
20231204,184900,258526148,414,414,414,414,0
20231204,184800,258526148,414,414,414,414,0
20231204,184700,258526148,414,414,414,414,0
20231204,184600,258526148,414,414,414,414,0
20231204,184500,258526148,414,414,414,414,0
20231204,184400,258526148,414,414,414,414,0
20231204,184300,258526148,414,414,414,414,0
20231204,184200,258526148,414,414,414,414,0
20231204,184100,258526148,414,414,414,414,0
20231204,184000,258526148,414,414,414,414,0
20231204,183900,258526148,414,414,414,414,0
20231204,183800,258526148,414,414,414,414,0
20231204,183700,258526148,414,414,414,414,0
20231204,183600,258526148,414,414,414,414,0
20231204,183500,258526148,414,414,414,414,0
20231204,183400,258526148,414,414,414,414,0
20231204,183300,258526148,414,414,414,414,0
20231204,183200,258526148,414,414,414,414,0
20231204,183100,258526148,414,414,414,414,0
20231204,183000,258526148,414,414,414,414,0
20231204,182900,258526148,414,414,414,414,0
20231204,182800,258526148,414,414,414,414,0
20231204,182700,258526148,414,414,414,414,0
20231204,182600,258526148,414,414,414,414,0
20231204,182500,258526148,414,414,414,414,0
20231204,182400,258526148,414,414,414,414,0
20231204,182300,258526148,414,414,414,414,0
20231204,182200,258526148,414,414,414,414,0
20231204,182100,258526148,414,414,414,414,0
20231204,182000,258526148,414,414,414,414,8814
20231204,181900,258526148,414,414,414,414,0
20231204,181800,258526148,414,414,414,414,0
20231204,181700,258526148,414,414,414,414,0
20231204,181600,258526148,414,414,414,414,0
20231204,181500,258526148,414,414,414,414,0
20231204,181400,258526148,414,414,414,414,0
20231204,181300,258526148,414,414,414,414,0
20231204,181200,258526148,414,414,414,414,0
20231204,181100,258526148,414,414,414,414,0
20231204,181000,258526148,414,414,414,414,0
20231204,180900,258526148,414,414,414,414,0
20231204,180800,258526148,414,414,414,414,0
20231204,180700,258526148,414,414,414,414,0
20231204,180600,258526148,414,414,414,414,0
20231204,180500,258526148,414,414,414,414,0
20231204,180400,258526148,414,414,414,414,0
20231204,180300,258526148,414,414,414,414,0
20231204,180200,258526148,414,414,414,414,0
20231204,180100,258526148,414,414,414,414,0
20231204,180000,258526148,414,414,414,414,0
20231204,175900,258526148,414,414,414,414,0
20231204,175800,258526148,414,414,414,414,0
20231204,175700,258526148,414,414,414,414,0
20231204,175600,258526148,414,414,414,414,0
20231204,175500,258526148,414,414,414,414,0
20231204,175400,258526148,414,414,414,414,0
20231204,175300,258526148,414,414,414,414,0
20231204,175200,258526148,414,414,414,414,0
20231204,175100,258526148,414,414,414,414,0
20231204,175000,258526148,414,414,414,414,8814
20231204,174900,258526148,414,414,414,414,0
20231204,174800,258526148,414,414,414,414,0
20231204,174700,258526148,414,414,414,414,0
20231204,174600,258526148,414,414,414,414,0
20231204,174500,258526148,414,414,414,414,0
20231204,174400,258526148,414,414,414,414,0
20231204,174300,258526148,414,414,414,414,0
20231204,174200,258526148,414,414,414,414,0
20231204,174100,258526148,414,414,414,414,0
20231204,174000,258526148,414,414,414,414,0
20231204,173900,258526148,414,414,414,414,0
20231204,173800,258526148,414,414,414,414,0
20231204,173700,258526148,414,414,414,414,0
20231204,173600,258526148,414,414,414,414,0
20231204,173500,258526148,414,414,414,414,0
20231204,173400,258526148,414,414,414,414,0
20231204,173300,258526148,414,414,414,414,0
20231204,173200,258526148,414,414,414,414,0
20231204,173100,258526148,414,414,414,414,0
20231204,173000,258526148,414,414,414,414,0
20231204,172900,258526148,414,414,414,414,0
20231204,172800,258526148,414,414,414,414,0
20231204,172700,258526148,414,414,414,414,0
20231204,172600,258526148,414,414,414,414,0
20231204,172500,258526148,414,414,414,414,0
20231204,172400,258526148,414,414,414,414,0
20231204,172300,258526148,414,414,414,414,0
20231204,172200,258526148,414,414,414,414,0
20231204,172100,258526148,414,414,414,414,0
20231204,172000,258526148,414,414,414,414,8814
20231204,171900,258526148,414,414,414,414,0
20231204,171800,258526148,414,414,414,414,0
20231204,171700,258526148,414,414,414,414,0
20231204,171600,258526148,414,414,414,414,0
20231204,171500,258526148,414,414,414,414,0
20231204,171400,258526148,414,414,414,414,0
20231204,171300,258526148,414,414,414,414,0
20231204,171200,258526148,414,414,414,414,0
20231204,171100,258526148,414,414,414,414,0
20231204,171000,258526148,414,414,414,414,0
20231204,170900,258526148,414,414,414,414,0
20231204,170800,258526148,414,414,414,414,0
20231204,170700,258526148,414,414,414,414,0
20231204,170600,258526148,414,414,414,414,0
20231204,170500,258526148,414,414,414,414,0
20231204,170400,258526148,414,414,414,414,0
20231204,170300,258526148,414,414,414,414,0
20231204,170200,258526148,414,414,414,414,0
20231204,170100,258526148,414,414,414,414,0
20231204,170000,258526148,414,414,414,414,0
20231204,165900,258526148,414,414,414,414,0
20231204,165800,258526148,414,414,414,414,0
20231204,165700,258526148,414,414,414,414,0
20231204,165600,258526148,414,414,414,414,0
20231204,165500,258526148,414,414,414,414,0
20231204,165400,258526148,414,414,414,414,0
20231204,165300,258526148,414,414,414,414,0
20231204,165200,258526148,414,414,414,414,0
20231204,165100,258526148,414,414,414,414,0
20231204,165000,258526148,414,414,414,414,8814
20231204,164900,258526148,414,414,414,414,0
20231204,164800,258526148,414,414,414,414,0
20231204,164700,258526148,414,414,414,414,0
20231204,164600,258526148,414,414,414,414,0
20231204,164500,258526148,414,414,414,414,0
20231204,164400,258526148,414,414,414,414,0
20231204,164300,258526148,414,414,414,414,0
20231204,164200,258526148,414,414,414,414,0
20231204,164100,258526148,414,414,414,414,0
20231204,164000,258526148,414,414,414,414,0
20231204,163900,258526148,414,414,414,414,0
20231204,163800,258526148,414,414,414,414,0
20231204,163700,258526148,414,414,414,414,0
20231204,163600,258526148,414,414,414,414,0
20231204,163500,258526148,414,414,414,414,0
20231204,163400,258526148,414,414,414,414,0
20231204,163300,258526148,414,414,414,414,0
20231204,163200,258526148,414,414,414,414,0
20231204,163100,258526148,414,414,414,414,0
20231204,163000,258526148,414,414,414,414,0
20231204,162900,258526148,414,414,414,414,0
20231204,162800,258526148,414,414,414,414,0
20231204,162700,258526148,414,414,414,414,0
20231204,162600,258526148,414,414,414,414,0
20231204,162500,258526148,414,414,414,414,0
20231204,162400,258526148,414,414,414,414,0
20231204,162300,258526148,414,414,414,414,0
20231204,162200,258526148,414,414,414,414,0
20231204,162100,258526148,414,414,414,414,0
20231204,162000,258526148,414,414,414,414,8814
20231204,161900,258526148,414,414,414,414,0
20231204,161800,258526148,414,414,414,414,0
20231204,161700,258526148,414,414,414,414,0
20231204,161600,258526148,414,414,414,414,0
20231204,161500,258526148,414,414,414,414,0
20231204,161400,258526148,414,414,414,414,0
20231204,161300,258526148,414,414,414,414,0
20231204,161200,258526148,414,414,414,414,0
20231204,161100,258526148,414,414,414,414,0
20231204,161000,258526148,414,414,414,414,0
20231204,160900,258526148,414,414,414,414,0
20231204,160800,258526148,414,414,414,414,0
20231204,160700,258526148,414,414,414,414,0
20231204,160600,258526148,414,414,414,414,0
20231204,160500,258526148,414,414,414,414,0
20231204,160400,258526148,414,414,414,414,0
20231204,160300,258526148,414,414,414,414,0
20231204,160200,258526148,414,414,414,414,0
20231204,160100,258526148,414,414,414,414,0
20231204,160000,258526148,414,414,414,414,0
20231204,155900,258526148,414,414,414,414,0
20231204,155800,258526148,414,414,414,414,0
20231204,155700,258526148,414,414,414,414,0
20231204,155600,258526148,414,414,414,414,0
20231204,155500,258526148,414,414,414,414,0
20231204,155400,258526148,414,414,414,414,0
20231204,155300,258526148,414,414,414,414,0
20231204,155200,258526148,414,414,414,414,0
20231204,155100,258526148,414,414,414,414,0
20231204,155000,258526148,414,414,414,414,8814
20231204,154900,258526148,414,414,414,414,0
20231204,154800,258526148,414,414,414,414,0
20231204,154700,258526148,414,414,414,414,0
20231204,154600,258526148,414,414,414,414,0
20231204,154500,258526148,414,414,414,414,0
20231204,154400,258526148,414,414,414,414,0
20231204,154300,258526148,414,414,414,414,0
20231204,154200,258526148,414,414,414,414,0
20231204,154100,258526148,414,414,414,414,0
20231204,154000,258526148,414,414,414,414,0
20231204,153900,258526148,414,414,414,414,0
20231204,153800,258526148,414,414,414,414,0
20231204,153700,258526148,414,414,414,414,0
20231204,153600,258526148,414,414,414,414,0
20231204,153500,258526148,414,414,414,414,0
20231204,153400,258526148,414,414,414,414,0
20231204,153300,258526148,414,414,414,414,0
20231204,153200,258526148,414,414,414,414,0
20231204,153100,258526148,414,414,414,414,0
20231204,153000,258526148,414,414,414,414,8814
20231204,152900,254877152,416,416,416,416,0
20231204,152800,254877152,416,416,416,416,0
20231204,152700,254877152,416,416,416,416,0
20231204,152600,254877152,416,416,416,416,0
20231204,152500,254877152,416,416,416,416,0
20231204,152400,254877152,416,416,416,416,0
20231204,152300,254877152,416,416,416,416,0
20231204,152200,254877152,416,416,416,416,0
20231204,152100,254877152,416,416,416,416,0
20231204,152000,254877152,416,416,416,416,0
20231204,151900,254877152,416,415,416,415,2908
20231204,151800,253670195,415,414,415,414,5297
20231204,151700,251477192,415,415,415,415,0
20231204,151600,251477192,415,414,415,414,61
20231204,151500,251451895,415,414,415,414,24
20231204,151400,251441955,415,415,415,415,100
20231204,151300,251400455,415,413,415,413,26095
20231204,151200,240597092,413,414,414,413,7391
20231204,151100,237544506,415,414,415,413,2253
20231204,151000,236612888,414,414,414,414,4341
20231204,150900,234815714,414,414,414,414,30
20231204,150800,234803294,414,414,414,414,0
20231204,150700,234803294,414,414,414,414,1
20231204,150600,234802880,414,414,414,414,1
20231204,150500,234802466,414,414,414,414,67
20231204,150400,234774728,414,414,414,412,1024
20231204,150300,234350796,414,412,414,412,11660
20231204,150200,229535214,413,413,413,413,3
20231204,150100,229533975,413,413,413,413,1
20231204,150000,229533562,413,413,413,413,101
20231204,145900,229491849,413,413,413,413,14
20231204,145800,229486067,413,413,413,413,31
20231204,145700,229473264,413,412,413,412,820
20231204,145600,229135071,412,412,412,412,533
20231204,145500,228915475,413,413,413,413,26
20231204,145400,228904737,413,413,413,413,76
20231204,145300,228873349,413,412,413,412,90
20231204,145200,228836258,412,412,413,411,4896
20231204,145100,226819182,413,413,413,413,24
20231204,145000,226809270,413,413,413,413,1001
20231204,144900,226395857,412,412,412,412,0
20231204,144800,226395857,412,412,412,412,0
20231204,144700,226395857,412,412,412,412,0
20231204,144600,226395857,412,412,412,412,197
20231204,144500,226314693,412,412,412,412,145
20231204,144400,226254953,412,412,412,412,1500
20231204,144300,225636953,412,413,413,412,13160
20231204,144200,220215020,413,413,413,413,100
20231204,144100,220173720,413,413,413,413,295
20231204,144000,220051885,413,413,413,413,3
20231204,143900,220050646,413,413,413,413,3
20231204,143800,220049407,413,413,413,413,93
20231204,143700,220010998,413,413,413,413,2000
20231204,143600,219184998,412,412,412,412,0
20231204,143500,219184998,412,412,412,412,593
20231204,143400,218940682,413,413,413,413,0
20231204,143300,218940682,413,413,413,413,10030
20231204,143200,214798292,413,413,413,413,0
20231204,143100,214798292,413,413,413,413,0
20231204,143000,214798292,413,413,413,413,0
20231204,142900,214798292,413,413,413,413,0
20231204,142800,214798292,413,413,413,413,10
20231204,142700,214794162,413,413,413,413,0
20231204,142600,214794162,413,413,413,413,251
20231204,142500,214690499,412,412,412,412,187
20231204,142400,214613455,413,413,413,413,0
20231204,142300,214613455,413,413,413,413,0
20231204,142200,214613455,413,413,413,413,100
20231204,142100,214572155,413,413,413,413,7010
20231204,142000,211677025,412,412,412,412,3533
20231204,141900,210221429,412,412,412,412,500
20231204,141800,210015429,412,412,412,412,12
20231204,141700,210010485,411,411,411,411,99
20231204,141600,209969796,412,412,412,412,7333
20231204,141500,206948600,413,413,413,413,91
20231204,141400,206911017,413,413,413,413,559
20231204,141300,206680150,413,413,413,413,14
20231204,141200,206674368,413,413,413,413,509
20231204,141100,206464151,413,413,413,413,166
20231204,141000,206395593,413,413,413,413,1
20231204,140900,206395180,413,413,413,413,20
20231204,140800,206386920,413,413,413,413,215
20231204,140700,206298125,413,413,413,413,10
20231204,140600,206293995,413,413,413,413,300
20231204,140500,206170095,413,413,413,413,0
20231204,140400,206170095,413,413,413,413,368
20231204,140300,206018111,412,412,412,412,0
20231204,140200,206018111,412,412,412,412,300
20231204,140100,205894511,412,412,412,412,5135
20231204,140000,203778891,412,412,412,412,1035
20231204,135900,203352471,412,412,412,412,13830
20231204,135800,197654511,412,412,413,412,2003
20231204,135700,196829273,412,412,412,412,1
20231204,135600,196828861,413,413,413,413,9066
20231204,135500,193084603,414,414,414,414,46
20231204,135400,193065559,414,414,414,414,0
20231204,135300,193065559,414,414,414,414,17
20231204,135200,193058521,414,413,414,413,10300
20231204,135100,188804321,413,413,413,413,0
20231204,135000,188804321,413,413,413,413,1
20231204,134900,188803908,414,413,414,413,2
20231204,134800,188803081,414,414,414,414,100
20231204,134700,188761681,414,415,415,414,1249
20231204,134600,188244588,415,415,415,415,122
20231204,134500,188193958,414,414,414,414,5000
20231204,134400,186123958,414,414,414,414,2031
20231204,134300,185283124,414,414,414,414,970
20231204,134200,184881544,414,414,414,414,0
20231204,134100,184881544,414,414,414,414,0
20231204,134000,184881544,414,414,414,414,30
20231204,133900,184869124,414,414,414,414,0
20231204,133800,184869124,414,415,415,414,3478
20231204,133700,183429132,415,415,415,415,1
20231204,133600,183428717,414,414,414,414,25
20231204,133500,183418367,415,414,415,414,2
20231204,133400,183417538,414,414,414,414,1633
20231204,133300,182741476,414,414,414,414,2494
20231204,133200,181708960,414,414,414,414,0
20231204,133100,181708960,414,414,414,414,1
20231204,133000,181708546,414,413,414,413,1230
20231204,132900,181200326,413,413,413,413,1000
20231204,132800,180787326,414,414,414,414,6
20231204,132700,180784842,413,413,413,413,2000
20231204,132600,179958842,414,414,414,414,1
20231204,132500,179958428,413,413,413,413,0
20231204,132400,179958428,413,413,413,413,0
20231204,132300,179958428,413,413,413,413,3000
20231204,132200,178719428,413,413,413,413,1
20231204,132100,178719015,413,412,413,412,3118
20231204,132000,177434381,412,412,412,412,0
20231204,131900,177434381,412,412,412,412,21849
20231204,131800,168432593,413,413,413,413,34
20231204,131700,168418551,413,413,413,413,1215
20231204,131600,167916756,413,413,413,413,0
20231204,131500,167916756,413,413,413,413,1000
20231204,131400,167503756,413,413,413,413,1000
20231204,131300,167090756,414,413,414,413,2565
20231204,131200,166031410,413,413,413,413,14
20231204,131100,166025628,413,412,413,412,201
20231204,131000,165942616,412,412,412,412,0
20231204,130900,165942616,412,413,413,412,5174
20231204,130800,163810754,413,413,413,413,409
20231204,130700,163641837,412,413,413,412,4020
20231204,130600,161984597,413,413,413,413,1805
20231204,130500,161239132,413,413,413,413,0
20231204,130400,161239132,413,413,413,413,441
20231204,130300,161056999,413,413,413,413,1748
20231204,130200,160335075,412,413,413,412,1000
20231204,130100,159922081,412,412,412,412,0
20231204,130000,159922081,412,413,413,412,7370
20231204,125900,156881013,414,413,414,413,1001
20231204,125800,156467599,413,413,413,413,2154
20231204,125700,155577997,413,413,413,413,420
20231204,125600,155404537,414,413,414,413,2408
20231204,125500,154409831,414,414,414,414,0
20231204,125400,154409831,414,414,414,414,100
20231204,125300,154368431,413,413,413,413,0
20231204,125200,154368431,413,413,413,413,0
20231204,125100,154368431,413,413,413,413,0
20231204,125000,154368431,413,413,413,413,50
20231204,124900,154347781,414,414,414,414,1
20231204,124800,154347367,413,413,413,413,0
20231204,124700,154347367,413,413,413,413,3
20231204,124600,154346128,413,413,413,413,120
20231204,124500,154296568,413,414,414,413,97
20231204,124400,154256506,414,413,414,412,570
20231204,124300,154020648,415,414,415,412,10062
20231204,124200,149862805,414,414,414,414,97
20231204,124100,149822647,414,414,414,414,0
20231204,124000,149822647,414,414,414,414,0
20231204,123900,149822647,414,414,414,414,0
20231204,123800,149822647,414,414,414,414,0
20231204,123700,149822647,414,414,414,414,871
20231204,123600,149462053,414,413,414,412,32614
20231204,123500,136002249,414,414,414,414,8636
20231204,123400,132426945,414,414,414,414,0
20231204,123300,132426945,414,414,414,414,0
20231204,123200,132426945,414,414,414,414,0
20231204,123100,132426945,414,415,415,414,6159
20231204,123000,129876960,415,415,415,415,0
20231204,122900,129876960,415,415,415,415,25
20231204,122800,129866585,415,416,416,415,110
20231204,122700,129820826,416,414,416,414,3012
20231204,122600,128573856,414,414,414,414,0
20231204,122500,128573856,414,414,414,414,1
20231204,122400,128573442,414,416,416,414,801
20231204,122300,128241826,416,416,416,416,0
20231204,122200,128241826,416,416,416,416,0
20231204,122100,128241826,416,416,416,416,0
20231204,122000,128241826,416,416,416,416,0
20231204,121900,128241826,416,416,416,416,226
20231204,121800,128147810,416,416,416,416,1
20231204,121700,128147394,414,415,415,414,4000
20231204,121600,126489211,415,415,415,415,0
20231204,121500,126489211,415,415,415,415,3060
20231204,121400,125219311,416,416,416,416,5
20231204,121300,125217231,416,416,416,416,20
20231204,121200,125208911,415,415,415,415,0
20231204,121100,125208911,415,416,416,415,45
20231204,121000,125190198,416,416,416,416,0
20231204,120900,125190198,416,416,416,416,106
20231204,120800,125146102,416,416,416,416,0
20231204,120700,125146102,416,416,416,416,13
20231204,120600,125140694,416,416,416,416,0
20231204,120500,125140694,416,416,416,416,11
20231204,120400,125136118,415,415,415,415,22
20231204,120300,125126988,415,415,415,415,1139
20231204,120200,124654303,416,416,416,416,8
20231204,120100,124650975,415,415,415,415,0
20231204,120000,124650975,415,415,415,415,0
20231204,115900,124650975,415,415,415,415,2000
20231204,115800,123820975,416,416,416,416,251
20231204,115700,123716559,416,416,416,416,0
20231204,115600,123716559,416,416,416,416,428
20231204,115500,123538511,416,416,416,416,154
20231204,115400,123474447,416,416,416,416,2
20231204,115300,123473615,416,416,416,416,18
20231204,115200,123466127,416,416,416,416,86
20231204,115100,123430351,415,416,416,415,2070
20231204,115000,122569831,416,416,416,416,1344
20231204,114900,122010727,416,416,416,416,1000
20231204,114800,121594727,416,416,416,416,106
20231204,114700,121550631,416,416,416,416,190
20231204,114600,121471591,416,416,416,416,10
20231204,114500,121467431,416,416,416,416,4
20231204,114400,121465767,415,415,415,415,0
20231204,114300,121465767,415,415,415,415,0
20231204,114200,121465767,415,415,415,415,0
20231204,114100,121465767,415,415,415,415,0
20231204,114000,121465767,415,415,415,415,0
20231204,113900,121465767,415,415,415,415,5168
20231204,113800,119321047,415,415,415,415,428
20231204,113700,119143427,415,415,415,415,388
20231204,113600,118982407,415,415,415,415,114
20231204,113500,118935097,415,415,415,415,11
20231204,113400,118930532,415,415,415,415,40
20231204,113300,118913932,415,415,415,415,119
20231204,113200,118864547,416,416,416,416,62
20231204,113100,118838755,416,415,416,415,1718
20231204,113000,118125784,415,415,415,415,1217
20231204,112900,117620729,417,415,417,415,296
20231204,112800,117497506,415,414,415,414,2498
20231204,112700,116461929,415,415,415,415,1
20231204,112600,116461514,415,416,416,415,5002
20231204,112500,114385682,415,415,415,415,4
20231204,112400,114384022,416,416,416,416,206
20231204,112300,114298326,416,416,416,416,0
20231204,112200,114298326,416,416,416,416,300
20231204,112100,114173526,415,415,415,415,0
20231204,112000,114173526,415,415,415,415,0
20231204,111900,114173526,415,415,415,415,5245
20231204,111800,111996851,415,416,416,415,55445
20231204,111700,88986731,416,417,417,416,24296
20231204,111600,78879591,417,417,417,417,1804
20231204,111500,78127323,418,418,418,418,71
20231204,111400,78097645,418,418,418,418,1000
20231204,111300,77679645,418,418,418,418,0
20231204,111200,77679645,418,418,418,418,50
20231204,111100,77658745,418,418,418,418,4
20231204,111000,77657073,418,418,418,418,216
20231204,110900,77566785,418,418,418,418,20
20231204,110800,77558425,418,418,418,417,313
20231204,110700,77427600,418,417,418,417,738
20231204,110600,77119473,417,417,417,417,1389
20231204,110500,76540260,417,417,417,417,1279
20231204,110400,76006917,417,417,417,417,10
20231204,110300,76002747,417,417,417,417,272
20231204,110200,75889323,417,417,417,417,915
20231204,110100,75507768,418,418,418,418,0
20231204,110000,75507768,418,418,418,418,67
20231204,105900,75479762,418,417,418,417,15
20231204,105800,75473499,416,416,416,416,85
20231204,105700,75438139,417,418,418,417,976
20231204,105600,75031086,418,418,418,418,0
20231204,105500,75031086,418,418,418,418,0
20231204,105400,75031086,418,416,418,416,2434
20231204,105300,74016089,417,417,417,417,8
20231204,105200,74012753,416,416,416,416,0
20231204,105100,74012753,416,417,417,416,681
20231204,105000,73729455,417,417,417,417,0
20231204,104900,73729455,417,417,417,417,100
20231204,104800,73687755,417,417,417,417,0
20231204,104700,73687755,417,417,417,417,1502
20231204,104600,73061421,416,416,416,416,1000
20231204,104500,72645421,417,416,417,416,520
20231204,104400,72428681,417,417,417,417,90
20231204,104300,72391151,417,417,417,417,53
20231204,104200,72369050,417,416,417,416,2
20231204,104100,72368217,417,417,417,417,150
20231204,104000,72305667,417,417,417,417,3
20231204,103900,72304416,417,417,417,417,1768
20231204,103800,71567160,418,418,418,418,100
20231204,103700,71525360,417,418,418,417,10164
20231204,103600,67286680,418,418,418,418,27
20231204,103500,67275394,418,418,418,418,0
20231204,103400,67275394,418,418,418,418,1
20231204,103300,67274976,418,418,418,418,10
20231204,103200,67270796,418,418,418,418,500
20231204,103100,67061796,418,418,418,418,1
20231204,103000,67061378,418,418,418,418,101
20231204,102900,67019160,418,418,418,418,1
20231204,102800,67018742,416,417,417,416,2500
20231204,102700,65978695,418,418,418,418,4
20231204,102600,65977023,417,417,417,417,834
20231204,102500,65629245,417,417,417,417,0
20231204,102400,65629245,417,417,417,417,0
20231204,102300,65629245,417,417,417,417,500
20231204,102200,65420745,417,418,418,417,410
20231204,102100,65249770,417,417,417,417,1000
20231204,102000,64832770,417,417,417,417,6001
20231204,101900,62330353,417,417,417,417,15868
20231204,101800,55713397,417,417,417,417,0
20231204,101700,55713397,417,417,417,417,3
20231204,101600,55712146,417,417,417,417,10
20231204,101500,55707976,417,417,417,417,118
20231204,101400,55658770,416,416,416,416,20
20231204,101300,55650450,417,416,417,416,2847
20231204,101200,54465997,416,417,417,416,519
20231204,101100,54250075,417,416,417,416,102
20231204,101000,54207542,417,417,417,417,208
20231204,100900,54120806,417,416,417,416,1220
20231204,100800,53613086,417,417,417,417,55
20231204,100700,53590151,417,417,417,417,530
20231204,100600,53369141,416,417,417,416,4
20231204,100500,53367474,416,416,416,416,233
20231204,100400,53270546,417,417,417,417,1
20231204,100300,53270129,417,417,417,417,0
20231204,100200,53270129,417,417,417,417,1000
20231204,100100,52853129,417,417,417,417,2
20231204,100000,52852295,416,416,416,416,5001
20231204,095900,50771879,416,417,417,416,582
20231204,095800,50529186,417,417,417,417,455
20231204,095700,50339451,417,418,418,417,2250
20231204,095600,49401178,417,418,418,417,600
20231204,095500,49150478,417,417,417,417,600
20231204,095400,48900278,417,417,417,417,170
20231204,095300,48829388,417,417,417,417,300
20231204,095200,48704288,417,417,417,417,1
20231204,095100,48703871,417,418,418,417,1101
20231204,095000,48244753,417,417,417,417,1000
20231204,094900,47827753,418,418,418,417,1937
20231204,094800,47019920,417,417,417,417,0
20231204,094700,47019920,417,417,417,417,0
20231204,094600,47019920,417,418,418,417,5451
20231204,094500,44746852,418,418,418,418,101
20231204,094400,44704634,418,418,418,418,3
20231204,094300,44703380,418,418,418,418,58
20231204,094200,44679136,418,418,418,418,27
20231204,094100,44667850,417,417,417,417,898
20231204,094000,44293384,417,418,419,417,3134
20231204,093900,42983472,417,417,417,416,2479
20231204,093800,41949730,417,417,417,417,229
20231204,093700,41854237,417,417,417,417,2293
20231204,093600,40898056,416,417,417,416,1800
20231204,093500,40148255,417,418,418,417,305
20231204,093400,40021060,418,417,418,417,2190
20231204,093300,39107815,417,417,417,417,837
20231204,093200,38758786,417,418,418,417,5408
20231204,093100,36502841,418,418,418,418,9
20231204,093000,36499079,418,418,418,418,155
20231204,092900,36434289,418,418,418,417,2600
20231204,092800,35350077,418,418,418,417,303
20231204,092700,35223723,418,418,418,418,13
20231204,092600,35218289,417,419,419,417,4002
20231204,092500,33549451,417,417,419,417,15465
20231204,092400,27089304,417,418,418,417,3179
20231204,092300,25761236,419,419,419,419,1
20231204,092200,25760817,419,419,419,419,660
20231204,092100,25484277,419,419,419,418,89
20231204,092000,25446987,419,418,419,418,10
20231204,091900,25442798,419,418,419,418,16
20231204,091800,25436104,418,418,419,418,6229
20231204,091700,22832381,419,419,419,419,1
20231204,091600,22831962,419,419,419,418,1105
20231204,091500,22368969,419,419,419,419,1093
20231204,091400,21911002,419,419,420,419,598
20231204,091300,21659896,420,420,420,419,191
20231204,091200,21579706,419,419,419,419,2926
20231204,091100,20353712,420,419,421,417,22
20231204,091000,20344472,418,418,418,417,1134
20231204,090900,19870594,417,417,417,417,1346
20231204,090800,19309312,418,418,418,418,3122
20231204,090700,18004316,417,417,417,417,5
20231204,090600,18002231,417,417,417,417,4486
20231204,090500,16131569,417,416,417,416,911
20231204,090400,15752411,416,417,417,416,4739
20231204,090300,13779984,417,418,418,417,49
20231204,090200,13759529,418,418,418,416,13654
20231204,090100,8067587,418,418,420,417,1714
20231204,090000,7351003,421,417,421,417,17627