stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192100,184335670,406,406,406,406,2073
20231206,192000,184335670,406,406,406,406,0
20231206,191900,184335670,406,406,406,406,0
20231206,191800,184335670,406,406,406,406,0
20231206,191700,184335670,406,406,406,406,0
20231206,191600,184335670,406,406,406,406,0
20231206,191500,184335670,406,406,406,406,0
20231206,191400,184335670,406,406,406,406,0
20231206,191300,184335670,406,406,406,406,0
20231206,191200,184335670,406,406,406,406,0
20231206,191100,184335670,406,406,406,406,0
20231206,191000,184335670,406,406,406,406,0
20231206,190900,184335670,406,406,406,406,0
20231206,190800,184335670,406,406,406,406,0
20231206,190700,184335670,406,406,406,406,0
20231206,190600,184335670,406,406,406,406,0
20231206,190500,184335670,406,406,406,406,0
20231206,190400,184335670,406,406,406,406,0
20231206,190300,184335670,406,406,406,406,0
20231206,190200,184335670,406,406,406,406,0
20231206,190100,184335670,406,406,406,406,0
20231206,190000,184335670,406,406,406,406,0
20231206,185900,184335670,406,406,406,406,0
20231206,185800,184335670,406,406,406,406,0
20231206,185700,184335670,406,406,406,406,0
20231206,185600,184335670,406,406,406,406,0
20231206,185500,184335670,406,406,406,406,0
20231206,185400,184335670,406,406,406,406,0
20231206,185300,184335670,406,406,406,406,0
20231206,185200,184335670,406,406,406,406,0
20231206,185100,184335670,406,406,406,406,2073
20231206,185000,184335670,406,406,406,406,0
20231206,184900,184335670,406,406,406,406,0
20231206,184800,184335670,406,406,406,406,0
20231206,184700,184335670,406,406,406,406,0
20231206,184600,184335670,406,406,406,406,0
20231206,184500,184335670,406,406,406,406,0
20231206,184400,184335670,406,406,406,406,0
20231206,184300,184335670,406,406,406,406,0
20231206,184200,184335670,406,406,406,406,0
20231206,184100,184335670,406,406,406,406,0
20231206,184000,184335670,406,406,406,406,0
20231206,183900,184335670,406,406,406,406,0
20231206,183800,184335670,406,406,406,406,0
20231206,183700,184335670,406,406,406,406,0
20231206,183600,184335670,406,406,406,406,0
20231206,183500,184335670,406,406,406,406,0
20231206,183400,184335670,406,406,406,406,0
20231206,183300,184335670,406,406,406,406,0
20231206,183200,184335670,406,406,406,406,0
20231206,183100,184335670,406,406,406,406,0
20231206,183000,184335670,406,406,406,406,0
20231206,182900,184335670,406,406,406,406,0
20231206,182800,184335670,406,406,406,406,0
20231206,182700,184335670,406,406,406,406,0
20231206,182600,184335670,406,406,406,406,0
20231206,182500,184335670,406,406,406,406,0
20231206,182400,184335670,406,406,406,406,0
20231206,182300,184335670,406,406,406,406,0
20231206,182200,184335670,406,406,406,406,0
20231206,182100,184335670,406,406,406,406,2073
20231206,182000,184335670,406,406,406,406,0
20231206,181900,184335670,406,406,406,406,0
20231206,181800,184335670,406,406,406,406,0
20231206,181700,184335670,406,406,406,406,0
20231206,181600,184335670,406,406,406,406,0
20231206,181500,184335670,406,406,406,406,0
20231206,181400,184335670,406,406,406,406,0
20231206,181300,184335670,406,406,406,406,0
20231206,181200,184335670,406,406,406,406,0
20231206,181100,184335670,406,406,406,406,0
20231206,181000,184335670,406,406,406,406,0
20231206,180900,184335670,406,406,406,406,0
20231206,180800,184335670,406,406,406,406,0
20231206,180700,184335670,406,406,406,406,0
20231206,180600,184335670,406,406,406,406,0
20231206,180500,184335670,406,406,406,406,0
20231206,180400,184335670,406,406,406,406,0
20231206,180300,184335670,406,406,406,406,0
20231206,180200,184335670,406,406,406,406,0
20231206,180100,184335670,406,406,406,406,0
20231206,180000,184335670,406,406,406,406,0
20231206,175900,184335670,406,406,406,406,0
20231206,175800,184335670,406,406,406,406,0
20231206,175700,184335670,406,406,406,406,0
20231206,175600,184335670,406,406,406,406,0
20231206,175500,184335670,406,406,406,406,0
20231206,175400,184335670,406,406,406,406,0
20231206,175300,184335670,406,406,406,406,0
20231206,175200,184335670,406,406,406,406,0
20231206,175100,184335670,406,406,406,406,2073
20231206,175000,184335670,406,406,406,406,0
20231206,174900,184335670,406,406,406,406,0
20231206,174800,184335670,406,406,406,406,0
20231206,174700,184335670,406,406,406,406,0
20231206,174600,184335670,406,406,406,406,0
20231206,174500,184335670,406,406,406,406,0
20231206,174400,184335670,406,406,406,406,0
20231206,174300,184335670,406,406,406,406,0
20231206,174200,184335670,406,406,406,406,0
20231206,174100,184335670,406,406,406,406,0
20231206,174000,184335670,406,406,406,406,0
20231206,173900,184335670,406,406,406,406,0
20231206,173800,184335670,406,406,406,406,0
20231206,173700,184335670,406,406,406,406,0
20231206,173600,184335670,406,406,406,406,0
20231206,173500,184335670,406,406,406,406,0
20231206,173400,184335670,406,406,406,406,0
20231206,173300,184335670,406,406,406,406,0
20231206,173200,184335670,406,406,406,406,0
20231206,173100,184335670,406,406,406,406,0
20231206,173000,184335670,406,406,406,406,0
20231206,172900,184335670,406,406,406,406,0
20231206,172800,184335670,406,406,406,406,0
20231206,172700,184335670,406,406,406,406,0
20231206,172600,184335670,406,406,406,406,0
20231206,172500,184335670,406,406,406,406,0
20231206,172400,184335670,406,406,406,406,0
20231206,172300,184335670,406,406,406,406,0
20231206,172200,184335670,406,406,406,406,0
20231206,172100,184335670,406,406,406,406,2073
20231206,172000,184335670,406,406,406,406,0
20231206,171900,184335670,406,406,406,406,0
20231206,171800,184335670,406,406,406,406,0
20231206,171700,184335670,406,406,406,406,0
20231206,171600,184335670,406,406,406,406,0
20231206,171500,184335670,406,406,406,406,0
20231206,171400,184335670,406,406,406,406,0
20231206,171300,184335670,406,406,406,406,0
20231206,171200,184335670,406,406,406,406,0
20231206,171100,184335670,406,406,406,406,0
20231206,171000,184335670,406,406,406,406,0
20231206,170900,184335670,406,406,406,406,0
20231206,170800,184335670,406,406,406,406,0
20231206,170700,184335670,406,406,406,406,0
20231206,170600,184335670,406,406,406,406,0
20231206,170500,184335670,406,406,406,406,0
20231206,170400,184335670,406,406,406,406,0
20231206,170300,184335670,406,406,406,406,0
20231206,170200,184335670,406,406,406,406,0
20231206,170100,184335670,406,406,406,406,0
20231206,170000,184335670,406,406,406,406,0
20231206,165900,184335670,406,406,406,406,0
20231206,165800,184335670,406,406,406,406,0
20231206,165700,184335670,406,406,406,406,0
20231206,165600,184335670,406,406,406,406,0
20231206,165500,184335670,406,406,406,406,0
20231206,165400,184335670,406,406,406,406,0
20231206,165300,184335670,406,406,406,406,0
20231206,165200,184335670,406,406,406,406,0
20231206,165100,184335670,406,406,406,406,2073
20231206,165000,184335670,406,406,406,406,0
20231206,164900,184335670,406,406,406,406,0
20231206,164800,184335670,406,406,406,406,0
20231206,164700,184335670,406,406,406,406,0
20231206,164600,184335670,406,406,406,406,0
20231206,164500,184335670,406,406,406,406,0
20231206,164400,184335670,406,406,406,406,0
20231206,164300,184335670,406,406,406,406,0
20231206,164200,184335670,406,406,406,406,0
20231206,164100,184335670,406,406,406,406,0
20231206,164000,184335670,406,406,406,406,0
20231206,163900,184335670,406,406,406,406,0
20231206,163800,184335670,406,406,406,406,0
20231206,163700,184335670,406,406,406,406,0
20231206,163600,184335670,406,406,406,406,0
20231206,163500,184335670,406,406,406,406,0
20231206,163400,184335670,406,406,406,406,0
20231206,163300,184335670,406,406,406,406,0
20231206,163200,184335670,406,406,406,406,0
20231206,163100,184335670,406,406,406,406,0
20231206,163000,184335670,406,406,406,406,0
20231206,162900,184335670,406,406,406,406,0
20231206,162800,184335670,406,406,406,406,0
20231206,162700,184335670,406,406,406,406,0
20231206,162600,184335670,406,406,406,406,0
20231206,162500,184335670,406,406,406,406,0
20231206,162400,184335670,406,406,406,406,0
20231206,162300,184335670,406,406,406,406,0
20231206,162200,184335670,406,406,406,406,0
20231206,162100,184335670,406,406,406,406,2073
20231206,162000,184335670,406,406,406,406,0
20231206,161900,184335670,406,406,406,406,0
20231206,161800,184335670,406,406,406,406,0
20231206,161700,184335670,406,406,406,406,0
20231206,161600,184335670,406,406,406,406,0
20231206,161500,184335670,406,406,406,406,0
20231206,161400,184335670,406,406,406,406,0
20231206,161300,184335670,406,406,406,406,0
20231206,161200,184335670,406,406,406,406,0
20231206,161100,184335670,406,406,406,406,0
20231206,161000,184335670,406,406,406,406,0
20231206,160900,184335670,406,406,406,406,0
20231206,160800,184335670,406,406,406,406,0
20231206,160700,184335670,406,406,406,406,0
20231206,160600,184335670,406,406,406,406,0
20231206,160500,184335670,406,406,406,406,0
20231206,160400,184335670,406,406,406,406,0
20231206,160300,184335670,406,406,406,406,0
20231206,160200,184335670,406,406,406,406,0
20231206,160100,184335670,406,406,406,406,0
20231206,160000,184335670,406,406,406,406,0
20231206,155900,184335670,406,406,406,406,0
20231206,155800,184335670,406,406,406,406,0
20231206,155700,184335670,406,406,406,406,0
20231206,155600,184335670,406,406,406,406,0
20231206,155500,184335670,406,406,406,406,0
20231206,155400,184335670,406,406,406,406,0
20231206,155300,184335670,406,406,406,406,0
20231206,155200,184335670,406,406,406,406,0
20231206,155100,184335670,406,406,406,406,2073
20231206,155000,184335670,406,406,406,406,0
20231206,154900,184335670,406,406,406,406,0
20231206,154800,184335670,406,406,406,406,0
20231206,154700,184335670,406,406,406,406,0
20231206,154600,184335670,406,406,406,406,0
20231206,154500,184335670,406,406,406,406,0
20231206,154400,184335670,406,406,406,406,0
20231206,154300,184335670,406,406,406,406,0
20231206,154200,184335670,406,406,406,406,0
20231206,154100,184335670,406,406,406,406,0
20231206,154000,184335670,406,406,406,406,0
20231206,153900,184335670,406,406,406,406,0
20231206,153800,184335670,406,406,406,406,0
20231206,153700,184335670,406,406,406,406,0
20231206,153600,184335670,406,406,406,406,0
20231206,153500,184335670,406,406,406,406,0
20231206,153400,184335670,406,406,406,406,0
20231206,153300,184335670,406,406,406,406,0
20231206,153200,184335670,406,406,406,406,0
20231206,153100,184335670,406,406,406,406,0
20231206,153000,184335670,406,406,406,406,2073
20231206,152900,183494032,406,406,406,406,0
20231206,152800,183494032,406,406,406,406,0
20231206,152700,183494032,406,406,406,406,0
20231206,152600,183494032,406,406,406,406,0
20231206,152500,183494032,406,406,406,406,0
20231206,152400,183494032,406,406,406,406,0
20231206,152300,183494032,406,406,406,406,0
20231206,152200,183494032,406,406,406,406,0
20231206,152100,183494032,406,406,406,406,0
20231206,152000,183494032,406,406,406,406,0
20231206,151900,183494032,406,405,407,405,64
20231206,151800,183468105,407,407,407,407,1
20231206,151700,183467698,407,406,407,405,55
20231206,151600,183445364,407,407,407,407,1
20231206,151500,183444957,407,407,407,407,0
20231206,151400,183444957,407,406,407,405,1105
20231206,151300,182996436,407,407,407,407,1
20231206,151200,182996029,407,407,407,407,1
20231206,151100,182995622,405,405,406,405,482
20231206,151000,182800000,405,405,405,405,0
20231206,150900,182800000,405,407,407,405,2
20231206,150800,182799188,406,406,407,406,206
20231206,150700,182715550,405,407,407,405,2608
20231206,150600,181655834,407,406,407,406,101
20231206,150500,181614827,407,406,407,406,2
20231206,150400,181614014,406,407,407,405,1528
20231206,150300,180993528,407,407,407,407,148
20231206,150200,180933292,407,407,407,406,64
20231206,150100,180907295,406,407,407,406,7
20231206,150000,180904447,407,407,407,406,62
20231206,145900,180879263,407,406,407,405,737
20231206,145800,180580108,407,407,407,407,1
20231206,145700,180579701,406,406,406,406,1
20231206,145600,180579295,406,406,406,406,558
20231206,145500,180352747,407,407,407,407,25
20231206,145400,180342572,406,406,407,405,4034
20231206,145300,178703870,405,405,405,405,951
20231206,145200,178318715,406,406,406,406,2102
20231206,145100,177465303,405,405,406,405,229
20231206,145000,177372556,406,406,406,405,2028
20231206,144900,176549189,406,406,406,406,0
20231206,144800,176549189,406,406,406,406,1
20231206,144700,176548783,405,406,406,405,400
20231206,144600,176386543,406,406,406,406,94
20231206,144500,176348379,405,405,405,405,58
20231206,144400,176324889,406,405,406,405,3563
20231206,144300,174881823,406,406,406,406,1
20231206,144200,174881417,406,406,406,406,0
20231206,144100,174881417,406,406,406,406,0
20231206,144000,174881417,406,406,406,406,0
20231206,143900,174881417,406,406,406,405,3996
20231206,143800,173259441,407,407,407,407,0
20231206,143700,173259441,407,407,407,407,0
20231206,143600,173259441,407,407,407,407,0
20231206,143500,173259441,407,407,407,407,1
20231206,143400,173259034,407,407,407,407,0
20231206,143300,173259034,407,407,407,406,2044
20231206,143200,172427459,407,407,407,406,2261
20231206,143100,171507492,407,405,407,405,1010
20231206,143000,171097227,406,406,406,406,1010
20231206,142900,170687167,406,406,406,406,3
20231206,142800,170685949,406,406,406,406,1000
20231206,142700,170279949,406,406,406,406,0
20231206,142600,170279949,406,406,406,406,39
20231206,142500,170264115,406,406,406,406,101
20231206,142400,170223109,406,406,406,406,18
20231206,142300,170215801,406,405,406,405,3260
20231206,142200,168895497,405,406,406,405,404
20231206,142100,168731837,405,405,405,405,30
20231206,142000,168719687,405,405,405,405,2836
20231206,141900,167571107,406,406,406,406,0
20231206,141800,167571107,406,406,406,406,54
20231206,141700,167549183,406,406,406,406,20
20231206,141600,167541063,406,406,406,406,50
20231206,141500,167520763,406,406,406,406,15
20231206,141400,167514673,406,406,406,406,57
20231206,141300,167491531,405,405,405,405,54
20231206,141200,167469661,405,405,405,405,2228
20231206,141100,166567321,405,405,405,405,1737
20231206,141000,165863836,406,406,406,406,19
20231206,140900,165856122,406,406,406,405,82
20231206,140800,165822885,406,406,406,406,67
20231206,140700,165795683,406,405,406,405,111
20231206,140600,165750671,406,406,406,406,10
20231206,140500,165746611,406,405,406,405,224
20231206,140400,165655775,406,406,406,406,1
20231206,140300,165655369,405,405,405,405,56
20231206,140200,165632689,406,406,406,406,1
20231206,140100,165632283,405,405,405,405,0
20231206,140000,165632283,405,406,406,405,4
20231206,135900,165630661,405,406,406,405,153
20231206,135800,165568545,406,405,406,405,2
20231206,135700,165567734,406,406,406,406,10
20231206,135600,165563674,406,406,406,406,150
20231206,135500,165502774,406,406,406,405,2601
20231206,135400,164447095,407,407,407,407,1
20231206,135300,164446688,406,406,407,406,503
20231206,135200,164242468,407,407,407,407,2
20231206,135100,164241654,406,407,407,406,3
20231206,135000,164240434,406,407,407,406,2
20231206,134900,164239621,406,407,407,406,152
20231206,134800,164177758,406,406,406,406,0
20231206,134700,164177758,406,406,406,406,155
20231206,134600,164114828,407,407,407,407,1
20231206,134500,164114421,407,407,407,407,20
20231206,134400,164106281,406,406,407,406,324
20231206,134300,163974736,406,406,406,405,1241
20231206,134200,163470891,406,406,406,406,13
20231206,134100,163465613,405,405,405,405,1
20231206,134000,163465208,406,405,406,405,162
20231206,133900,163399581,405,406,406,405,1143
20231206,133800,162935814,406,406,406,406,2
20231206,133700,162935002,407,406,407,406,126
20231206,133600,162883721,407,406,407,406,701
20231206,133500,162599114,406,406,406,406,500
20231206,133400,162396114,405,406,407,405,107
20231206,133300,162352672,406,406,406,405,4
20231206,133200,162351049,406,406,406,406,21
20231206,133100,162342523,407,407,407,406,304
20231206,133000,162218796,407,407,407,407,0
20231206,132900,162218796,407,407,407,405,854
20231206,132800,161871912,406,406,406,406,7702
20231206,132700,158744900,406,406,406,406,927
20231206,132600,158368538,405,405,405,405,0
20231206,132500,158368538,405,405,405,405,0
20231206,132400,158368538,405,405,405,405,0
20231206,132300,158368538,405,405,405,405,0
20231206,132200,158368538,405,405,405,405,500
20231206,132100,158166038,405,405,405,405,10
20231206,132000,158161988,406,405,406,405,1525
20231206,131900,157544342,405,404,405,404,16
20231206,131800,157537876,404,404,404,404,0
20231206,131700,157537876,404,404,404,404,0
20231206,131600,157537876,404,405,405,404,163
20231206,131500,157472023,405,405,405,404,78
20231206,131400,157440434,404,404,404,404,1
20231206,131300,157440030,405,405,405,404,237
20231206,131200,157344046,405,405,405,404,3
20231206,131100,157342832,405,405,405,404,5
20231206,131000,157340808,405,405,405,404,5008
20231206,130900,155312570,405,405,405,405,110
20231206,130800,155268020,405,405,405,405,43
20231206,130700,155250605,405,405,405,405,0
20231206,130600,155250605,405,405,405,405,500
20231206,130500,155048105,405,405,405,405,13
20231206,130400,155042840,404,405,405,404,23
20231206,130300,155033526,405,404,405,404,1252
20231206,130200,154527708,404,404,404,404,0
20231206,130100,154527708,404,404,404,404,0
20231206,130000,154527708,404,404,404,404,186
20231206,125900,154452564,405,404,405,404,249
20231206,125800,154351966,405,405,405,404,1022
20231206,125700,153939057,404,404,404,404,1
20231206,125600,153938653,405,405,405,405,0
20231206,125500,153938653,405,405,405,405,3
20231206,125400,153937438,405,405,405,405,2
20231206,125300,153936628,404,405,405,404,2357
20231206,125200,152983808,406,405,406,405,82
20231206,125100,152950596,406,405,406,405,146
20231206,125000,152891461,406,405,406,405,608
20231206,124900,152645198,406,406,406,405,304
20231206,124800,152521775,406,406,406,405,5
20231206,124700,152519746,405,406,406,405,1191
20231206,124600,152037390,406,405,406,405,61
20231206,124500,152012681,406,406,406,405,140
20231206,124400,151955974,406,406,406,405,16
20231206,124300,151949479,406,406,406,405,8
20231206,124200,151946232,405,406,406,405,32
20231206,124100,151933241,405,406,406,405,602
20231206,124000,151688830,406,405,406,405,103
20231206,123900,151647113,406,405,406,405,414
20231206,123800,151479440,404,405,405,404,6
20231206,123700,151477011,405,405,405,404,411
20231206,123600,151310557,404,404,404,404,0
20231206,123500,151310557,404,406,406,404,3
20231206,123400,151309341,405,405,405,405,50
20231206,123300,151289091,406,405,406,405,2
20231206,123200,151288280,406,405,406,404,31
20231206,123100,151275736,406,405,406,405,102
20231206,123000,151234325,406,406,406,406,50
20231206,122900,151214025,405,406,406,405,120
20231206,122800,151165405,406,406,406,406,23
20231206,122700,151156067,404,405,406,404,26286
20231206,122600,140510224,404,405,405,404,7756
20231206,122500,137369781,405,405,405,405,0
20231206,122400,137369781,405,404,405,404,2
20231206,122300,137368972,404,404,404,404,374
20231206,122200,137217876,405,404,405,404,80
20231206,122100,137185555,404,404,404,404,1197
20231206,122000,136701967,405,405,405,405,0
20231206,121900,136701967,405,405,405,404,330
20231206,121800,136568594,404,404,405,404,323
20231206,121700,136438100,404,405,405,404,58
20231206,121600,136414664,404,405,405,404,51
20231206,121500,136394059,405,404,405,404,4
20231206,121400,136392440,405,405,405,404,723
20231206,121300,136100140,405,404,405,404,52
20231206,121200,136079130,404,405,405,404,5494
20231206,121100,133854550,405,405,405,405,1
20231206,121000,133854145,405,405,405,405,1864
20231206,120900,133099225,405,405,405,405,0
20231206,120800,133099225,405,405,405,404,6
20231206,120700,133096797,405,405,405,405,2
20231206,120600,133095987,404,405,405,404,4
20231206,120500,133094369,405,404,405,404,52
20231206,120400,133073359,405,405,405,404,57
20231206,120300,133050325,404,404,404,404,100
20231206,120200,133009925,405,405,405,405,2
20231206,120100,133009115,405,404,405,404,5415
20231206,120000,130821030,405,404,405,404,1002
20231206,115900,130416220,405,405,405,404,2185
20231206,115800,129533468,404,404,404,404,3471
20231206,115700,128131184,405,405,405,405,200
20231206,115600,128050184,405,403,405,403,1094
20231206,115500,127608108,403,404,404,403,2854
20231206,115400,126455383,404,405,405,404,57
20231206,115300,126432352,404,405,405,404,637
20231206,115200,126174503,404,404,404,404,54
20231206,115100,126152687,404,404,404,404,54
20231206,115000,126130871,404,405,405,404,151
20231206,114900,126069865,405,404,405,404,210
20231206,114800,125985022,404,404,404,404,182
20231206,114700,125911494,405,405,405,405,15
20231206,114600,125905419,405,405,405,405,0
20231206,114500,125905419,405,405,405,405,1300
20231206,114400,125378919,405,405,405,405,3
20231206,114300,125377704,405,405,405,405,0
20231206,114200,125377704,405,405,405,405,135
20231206,114100,125323029,405,405,405,405,200
20231206,114000,125242029,405,404,405,404,2479
20231206,113900,124240502,404,404,404,404,0
20231206,113800,124240502,404,404,404,404,0
20231206,113700,124240502,404,404,405,404,10380
20231206,113600,120037215,405,405,405,405,0
20231206,113500,120037215,405,405,405,405,31
20231206,113400,120024660,405,403,405,403,8480
20231206,113300,116606758,403,405,405,403,1048
20231206,113200,116183037,405,405,405,405,10
20231206,113100,116178987,405,404,405,403,2637
20231206,113000,115113818,405,405,405,404,885
20231206,112900,114755588,405,405,405,405,250
20231206,112800,114654338,404,404,404,404,820
20231206,112700,114323058,404,404,404,404,678
20231206,112600,114049146,405,405,405,405,309
20231206,112500,113924001,405,404,405,404,78
20231206,112400,113892461,404,404,404,404,55
20231206,112300,113870241,405,404,405,403,105
20231206,112200,113827917,403,403,403,403,554
20231206,112100,113604655,403,405,405,403,856
20231206,112000,113259483,405,405,405,405,23
20231206,111900,113250168,405,405,405,405,2
20231206,111800,113249358,404,404,404,404,154
20231206,111700,113187142,404,404,404,404,1
20231206,111600,113186738,405,405,405,405,201
20231206,111500,113105333,405,405,405,405,101
20231206,111400,113064428,404,405,405,404,156
20231206,111300,113001303,405,405,405,405,1
20231206,111200,113000898,404,405,405,404,4964
20231206,111100,110990479,405,405,405,405,1
20231206,111000,110990074,403,405,405,403,2
20231206,110900,110989266,404,404,404,403,903
20231206,110800,110624609,403,403,404,403,2047
20231206,110700,109799667,403,404,404,403,969
20231206,110600,109408610,403,404,404,403,564
20231206,110500,109181118,404,403,404,403,884
20231206,110400,108824646,403,404,404,403,1254
20231206,110300,108319066,403,404,404,403,379
20231206,110200,108166323,404,403,404,403,236
20231206,110100,108071097,403,404,404,403,10258
20231206,110000,103926919,405,405,405,405,197
20231206,105900,103847134,405,405,405,405,1000
20231206,105800,103442134,405,404,405,404,1052
20231206,105700,103017074,404,405,405,404,768
20231206,105600,102706074,404,404,404,404,343
20231206,105500,102567502,404,404,404,404,276
20231206,105400,102455998,404,404,404,404,2381
20231206,105300,101494074,405,405,405,405,1
20231206,105200,101493669,404,404,404,404,2473
20231206,105100,100494577,404,404,404,404,1
20231206,105000,100494173,403,403,403,403,12058
20231206,104900,95634799,403,403,403,403,0
20231206,104800,95634799,403,403,403,403,1
20231206,104700,95634396,403,403,403,403,2
20231206,104600,95633590,403,403,403,403,1100
20231206,104500,95190290,403,403,403,403,71
20231206,104400,95161677,403,403,403,403,518
20231206,104300,94952923,402,402,402,402,0
20231206,104200,94952923,402,402,402,402,10700
20231206,104100,90651523,402,402,402,402,301
20231206,104000,90530521,402,402,402,402,3400
20231206,103900,89163721,402,403,403,402,30
20231206,103800,89151641,403,403,403,403,69
20231206,103700,89123834,403,403,403,403,125
20231206,103600,89073459,403,403,403,403,64
20231206,103500,89047667,403,403,403,403,26
20231206,103400,89037189,402,403,403,402,17715
20231206,103300,81915739,403,403,403,403,203
20231206,103200,81833930,403,403,403,403,5
20231206,103100,81831915,403,403,403,403,1008
20231206,103000,81425691,402,402,402,402,2995
20231206,102900,80221701,403,403,403,403,17
20231206,102800,80214850,403,403,403,403,1032
20231206,102700,79798954,403,403,403,403,21
20231206,102600,79790491,403,403,403,402,11780
20231206,102500,75054804,403,403,403,403,1580
20231206,102400,74418064,403,403,403,403,0
20231206,102300,74418064,403,403,403,403,9836
20231206,102200,70454156,403,403,403,403,0
20231206,102100,70454156,403,404,404,403,242
20231206,102000,70356418,404,404,404,404,4
20231206,101900,70354802,404,404,404,404,1
20231206,101800,70354398,403,403,403,403,0
20231206,101700,70354398,403,403,403,403,0
20231206,101600,70354398,403,404,404,403,127
20231206,101500,70303094,404,404,404,404,45
20231206,101400,70284914,404,403,404,403,54
20231206,101300,70263099,403,404,404,403,101
20231206,101200,70222391,404,404,404,404,156
20231206,101100,70159367,404,404,404,404,2994
20231206,101000,68949791,404,404,404,404,0
20231206,100900,68949791,404,404,404,404,17128
20231206,100800,62030079,403,404,404,403,5628
20231206,100700,59761966,404,404,404,404,2000
20231206,100600,58953966,403,404,404,403,1057
20231206,100500,58527945,404,404,404,404,3001
20231206,100400,57315541,404,404,404,404,31
20231206,100300,57303017,404,404,404,404,7938
20231206,100200,54096065,404,404,404,404,114
20231206,100100,54050009,404,404,404,404,24
20231206,100000,54040313,404,404,404,403,11007
20231206,095900,49604485,404,404,404,404,555
20231206,095800,49380265,404,404,404,404,2
20231206,095700,49379457,404,403,404,403,2003
20231206,095600,48572245,404,404,404,403,5959
20231206,095500,46170155,404,404,404,404,48
20231206,095400,46150763,403,403,403,403,4
20231206,095300,46149151,403,403,403,403,120
20231206,095200,46100791,403,403,403,403,3282
20231206,095100,44778145,403,404,404,403,10060
20231206,095000,40723955,404,404,404,404,2071
20231206,094900,39887271,404,404,404,404,51
20231206,094800,39866667,404,404,404,404,114
20231206,094700,39820611,404,404,404,404,220
20231206,094600,39731731,404,404,404,404,0
20231206,094500,39731731,404,405,405,404,112
20231206,094400,39686382,403,404,404,403,2100
20231206,094300,38838402,405,405,405,404,525
20231206,094200,38626277,405,404,405,404,517
20231206,094100,38417230,405,405,405,405,36
20231206,094000,38402650,405,406,406,405,102
20231206,093900,38361240,406,406,406,405,29504
20231206,093800,26411168,406,405,406,405,1184
20231206,093700,25931642,405,404,406,404,1610
20231206,093600,25281069,404,405,405,404,203
20231206,093500,25198956,404,404,404,404,11660
20231206,093400,20488316,406,406,406,405,11238
20231206,093300,15936908,406,406,406,406,0
20231206,093200,15936908,406,406,406,406,1027
20231206,093100,15519946,406,406,406,406,1
20231206,093000,15519540,406,406,406,406,0
20231206,092900,15519540,406,406,406,406,0
20231206,092800,15519540,406,406,406,406,1000
20231206,092700,15113540,406,407,407,406,17
20231206,092600,15106625,407,406,407,406,320
20231206,092500,14976661,406,406,406,406,0
20231206,092400,14976661,406,406,406,406,3411
20231206,092300,13591795,405,407,407,405,1945
20231206,092200,12801672,407,406,407,406,25
20231206,092100,12791498,407,407,407,407,37
20231206,092000,12776439,407,406,407,406,90
20231206,091900,12739811,407,406,407,406,242
20231206,091800,12641400,406,407,407,406,24
20231206,091700,12631633,406,406,406,406,854
20231206,091600,12284909,407,406,407,406,5271
20231206,091500,10144827,406,406,407,406,131
20231206,091400,10091611,407,407,407,407,510
20231206,091300,9884041,407,407,407,407,113
20231206,091200,9838050,407,407,407,407,1201
20231206,091100,9349243,407,406,407,406,2236
20231206,091000,8441406,406,406,406,406,100
20231206,090900,8400806,407,407,407,407,195
20231206,090800,8321441,406,407,407,405,137
20231206,090700,8265868,407,407,407,407,0
20231206,090600,8265868,407,406,407,406,1529
20231206,090500,7645022,406,406,406,406,4
20231206,090400,7643398,406,405,406,405,1058
20231206,090300,7214879,405,405,405,405,11776
20231206,090200,2445599,405,405,405,405,50
20231206,090100,2425349,405,405,405,405,0
20231206,090000,2425349,405,403,405,403,6012