stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,192000,270808442,403,403,403,403,28386
20231207,191900,270808442,403,403,403,403,0
20231207,191800,270808442,403,403,403,403,0
20231207,191700,270808442,403,403,403,403,0
20231207,191600,270808442,403,403,403,403,0
20231207,191500,270808442,403,403,403,403,0
20231207,191400,270808442,403,403,403,403,0
20231207,191300,270808442,403,403,403,403,0
20231207,191200,270808442,403,403,403,403,0
20231207,191100,270808442,403,403,403,403,0
20231207,191000,270808442,403,403,403,403,0
20231207,190900,270808442,403,403,403,403,0
20231207,190800,270808442,403,403,403,403,0
20231207,190700,270808442,403,403,403,403,0
20231207,190600,270808442,403,403,403,403,0
20231207,190500,270808442,403,403,403,403,0
20231207,190400,270808442,403,403,403,403,0
20231207,190300,270808442,403,403,403,403,0
20231207,190200,270808442,403,403,403,403,0
20231207,190100,270808442,403,403,403,403,0
20231207,190000,270808442,403,403,403,403,0
20231207,185900,270808442,403,403,403,403,0
20231207,185800,270808442,403,403,403,403,0
20231207,185700,270808442,403,403,403,403,0
20231207,185600,270808442,403,403,403,403,0
20231207,185500,270808442,403,403,403,403,0
20231207,185400,270808442,403,403,403,403,0
20231207,185300,270808442,403,403,403,403,0
20231207,185200,270808442,403,403,403,403,0
20231207,185100,270808442,403,403,403,403,0
20231207,185000,270808442,403,403,403,403,28386
20231207,184900,270808442,403,403,403,403,0
20231207,184800,270808442,403,403,403,403,0
20231207,184700,270808442,403,403,403,403,0
20231207,184600,270808442,403,403,403,403,0
20231207,184500,270808442,403,403,403,403,0
20231207,184400,270808442,403,403,403,403,0
20231207,184300,270808442,403,403,403,403,0
20231207,184200,270808442,403,403,403,403,0
20231207,184100,270808442,403,403,403,403,0
20231207,184000,270808442,403,403,403,403,0
20231207,183900,270808442,403,403,403,403,0
20231207,183800,270808442,403,403,403,403,0
20231207,183700,270808442,403,403,403,403,0
20231207,183600,270808442,403,403,403,403,0
20231207,183500,270808442,403,403,403,403,0
20231207,183400,270808442,403,403,403,403,0
20231207,183300,270808442,403,403,403,403,0
20231207,183200,270808442,403,403,403,403,0
20231207,183100,270808442,403,403,403,403,0
20231207,183000,270808442,403,403,403,403,0
20231207,182900,270808442,403,403,403,403,0
20231207,182800,270808442,403,403,403,403,0
20231207,182700,270808442,403,403,403,403,0
20231207,182600,270808442,403,403,403,403,0
20231207,182500,270808442,403,403,403,403,0
20231207,182400,270808442,403,403,403,403,0
20231207,182300,270808442,403,403,403,403,0
20231207,182200,270808442,403,403,403,403,0
20231207,182100,270808442,403,403,403,403,0
20231207,182000,270808442,403,403,403,403,28386
20231207,181900,270808442,403,403,403,403,0
20231207,181800,270808442,403,403,403,403,0
20231207,181700,270808442,403,403,403,403,0
20231207,181600,270808442,403,403,403,403,0
20231207,181500,270808442,403,403,403,403,0
20231207,181400,270808442,403,403,403,403,0
20231207,181300,270808442,403,403,403,403,0
20231207,181200,270808442,403,403,403,403,0
20231207,181100,270808442,403,403,403,403,0
20231207,181000,270808442,403,403,403,403,0
20231207,180900,270808442,403,403,403,403,0
20231207,180800,270808442,403,403,403,403,0
20231207,180700,270808442,403,403,403,403,0
20231207,180600,270808442,403,403,403,403,0
20231207,180500,270808442,403,403,403,403,0
20231207,180400,270808442,403,403,403,403,0
20231207,180300,270808442,403,403,403,403,0
20231207,180200,270808442,403,403,403,403,0
20231207,180100,270808442,403,403,403,403,0
20231207,180000,270808442,403,403,403,403,0
20231207,175900,270808442,403,403,403,403,0
20231207,175800,270808442,403,403,403,403,0
20231207,175700,270808442,403,403,403,403,0
20231207,175600,270808442,403,403,403,403,0
20231207,175500,270808442,403,403,403,403,0
20231207,175400,270808442,403,403,403,403,0
20231207,175300,270808442,403,403,403,403,0
20231207,175200,270808442,403,403,403,403,0
20231207,175100,270808442,403,403,403,403,0
20231207,175000,270808442,403,403,403,403,28386
20231207,174900,270808442,403,403,403,403,0
20231207,174800,270808442,403,403,403,403,0
20231207,174700,270808442,403,403,403,403,0
20231207,174600,270808442,403,403,403,403,0
20231207,174500,270808442,403,403,403,403,0
20231207,174400,270808442,403,403,403,403,0
20231207,174300,270808442,403,403,403,403,0
20231207,174200,270808442,403,403,403,403,0
20231207,174100,270808442,403,403,403,403,0
20231207,174000,270808442,403,403,403,403,0
20231207,173900,270808442,403,403,403,403,0
20231207,173800,270808442,403,403,403,403,0
20231207,173700,270808442,403,403,403,403,0
20231207,173600,270808442,403,403,403,403,0
20231207,173500,270808442,403,403,403,403,0
20231207,173400,270808442,403,403,403,403,0
20231207,173300,270808442,403,403,403,403,0
20231207,173200,270808442,403,403,403,403,0
20231207,173100,270808442,403,403,403,403,0
20231207,173000,270808442,403,403,403,403,0
20231207,172900,270808442,403,403,403,403,0
20231207,172800,270808442,403,403,403,403,0
20231207,172700,270808442,403,403,403,403,0
20231207,172600,270808442,403,403,403,403,0
20231207,172500,270808442,403,403,403,403,0
20231207,172400,270808442,403,403,403,403,0
20231207,172300,270808442,403,403,403,403,0
20231207,172200,270808442,403,403,403,403,0
20231207,172100,270808442,403,403,403,403,0
20231207,172000,270808442,403,403,403,403,28386
20231207,171900,270808442,403,403,403,403,0
20231207,171800,270808442,403,403,403,403,0
20231207,171700,270808442,403,403,403,403,0
20231207,171600,270808442,403,403,403,403,0
20231207,171500,270808442,403,403,403,403,0
20231207,171400,270808442,403,403,403,403,0
20231207,171300,270808442,403,403,403,403,0
20231207,171200,270808442,403,403,403,403,0
20231207,171100,270808442,403,403,403,403,0
20231207,171000,270808442,403,403,403,403,0
20231207,170900,270808442,403,403,403,403,0
20231207,170800,270808442,403,403,403,403,0
20231207,170700,270808442,403,403,403,403,0
20231207,170600,270808442,403,403,403,403,0
20231207,170500,270808442,403,403,403,403,0
20231207,170400,270808442,403,403,403,403,0
20231207,170300,270808442,403,403,403,403,0
20231207,170200,270808442,403,403,403,403,0
20231207,170100,270808442,403,403,403,403,0
20231207,170000,270808442,403,403,403,403,0
20231207,165900,270808442,403,403,403,403,0
20231207,165800,270808442,403,403,403,403,0
20231207,165700,270808442,403,403,403,403,0
20231207,165600,270808442,403,403,403,403,0
20231207,165500,270808442,403,403,403,403,0
20231207,165400,270808442,403,403,403,403,0
20231207,165300,270808442,403,403,403,403,0
20231207,165200,270808442,403,403,403,403,0
20231207,165100,270808442,403,403,403,403,0
20231207,165000,270808442,403,403,403,403,28386
20231207,164900,270808442,403,403,403,403,0
20231207,164800,270808442,403,403,403,403,0
20231207,164700,270808442,403,403,403,403,0
20231207,164600,270808442,403,403,403,403,0
20231207,164500,270808442,403,403,403,403,0
20231207,164400,270808442,403,403,403,403,0
20231207,164300,270808442,403,403,403,403,0
20231207,164200,270808442,403,403,403,403,0
20231207,164100,270808442,403,403,403,403,0
20231207,164000,270808442,403,403,403,403,0
20231207,163900,270808442,403,403,403,403,0
20231207,163800,270808442,403,403,403,403,0
20231207,163700,270808442,403,403,403,403,0
20231207,163600,270808442,403,403,403,403,0
20231207,163500,270808442,403,403,403,403,0
20231207,163400,270808442,403,403,403,403,0
20231207,163300,270808442,403,403,403,403,0
20231207,163200,270808442,403,403,403,403,0
20231207,163100,270808442,403,403,403,403,0
20231207,163000,270808442,403,403,403,403,0
20231207,162900,270808442,403,403,403,403,0
20231207,162800,270808442,403,403,403,403,0
20231207,162700,270808442,403,403,403,403,0
20231207,162600,270808442,403,403,403,403,0
20231207,162500,270808442,403,403,403,403,0
20231207,162400,270808442,403,403,403,403,0
20231207,162300,270808442,403,403,403,403,0
20231207,162200,270808442,403,403,403,403,0
20231207,162100,270808442,403,403,403,403,0
20231207,162000,270808442,403,403,403,403,28386
20231207,161900,270808442,403,403,403,403,0
20231207,161800,270808442,403,403,403,403,0
20231207,161700,270808442,403,403,403,403,0
20231207,161600,270808442,403,403,403,403,0
20231207,161500,270808442,403,403,403,403,0
20231207,161400,270808442,403,403,403,403,0
20231207,161300,270808442,403,403,403,403,0
20231207,161200,270808442,403,403,403,403,0
20231207,161100,270808442,403,403,403,403,0
20231207,161000,270808442,403,403,403,403,0
20231207,160900,270808442,403,403,403,403,0
20231207,160800,270808442,403,403,403,403,0
20231207,160700,270808442,403,403,403,403,0
20231207,160600,270808442,403,403,403,403,0
20231207,160500,270808442,403,403,403,403,0
20231207,160400,270808442,403,403,403,403,0
20231207,160300,270808442,403,403,403,403,0
20231207,160200,270808442,403,403,403,403,0
20231207,160100,270808442,403,403,403,403,0
20231207,160000,270808442,403,403,403,403,0
20231207,155900,270808442,403,403,403,403,0
20231207,155800,270808442,403,403,403,403,0
20231207,155700,270808442,403,403,403,403,0
20231207,155600,270808442,403,403,403,403,0
20231207,155500,270808442,403,403,403,403,0
20231207,155400,270808442,403,403,403,403,0
20231207,155300,270808442,403,403,403,403,0
20231207,155200,270808442,403,403,403,403,0
20231207,155100,270808442,403,403,403,403,0
20231207,155000,270808442,403,403,403,403,28386
20231207,154900,270808442,403,403,403,403,0
20231207,154800,270808442,403,403,403,403,0
20231207,154700,270808442,403,403,403,403,0
20231207,154600,270808442,403,403,403,403,0
20231207,154500,270808442,403,403,403,403,0
20231207,154400,270808442,403,403,403,403,0
20231207,154300,270808442,403,403,403,403,0
20231207,154200,270808442,403,403,403,403,0
20231207,154100,270808442,403,403,403,403,0
20231207,154000,270808442,403,403,403,403,0
20231207,153900,270808442,403,403,403,403,0
20231207,153800,270808442,403,403,403,403,0
20231207,153700,270808442,403,403,403,403,0
20231207,153600,270808442,403,403,403,403,0
20231207,153500,270808442,403,403,403,403,0
20231207,153400,270808442,403,403,403,403,0
20231207,153300,270808442,403,403,403,403,0
20231207,153200,270808442,403,403,403,403,0
20231207,153100,270808442,403,403,403,403,0
20231207,153000,270808442,403,403,403,403,28386
20231207,152900,259368884,402,402,402,402,0
20231207,152800,259368884,402,402,402,402,0
20231207,152700,259368884,402,402,402,402,0
20231207,152600,259368884,402,402,402,402,0
20231207,152500,259368884,402,402,402,402,0
20231207,152400,259368884,402,402,402,402,0
20231207,152300,259368884,402,402,402,402,0
20231207,152200,259368884,402,402,402,402,0
20231207,152100,259368884,402,402,402,402,0
20231207,152000,259368884,402,402,402,402,0
20231207,151900,259368884,402,403,403,402,152
20231207,151800,259307768,402,403,403,402,1264
20231207,151700,258799625,402,402,403,402,149
20231207,151600,258739726,403,403,403,402,109
20231207,151500,258695904,402,403,403,402,106
20231207,151400,258653290,402,402,402,402,25
20231207,151300,258643240,403,403,403,403,0
20231207,151200,258643240,403,403,403,403,0
20231207,151100,258643240,403,403,403,403,116
20231207,151000,258596492,403,403,403,403,10
20231207,150900,258592462,403,403,403,403,1
20231207,150800,258592059,403,403,403,402,557
20231207,150700,258367644,404,404,404,404,0
20231207,150600,258367644,404,404,404,404,0
20231207,150500,258367644,404,404,404,404,0
20231207,150400,258367644,404,402,404,402,5566
20231207,150300,256130092,404,403,404,402,563
20231207,150200,255903264,403,403,403,403,0
20231207,150100,255903264,403,403,403,403,16
20231207,150000,255896816,403,402,403,402,4655
20231207,145900,254025462,404,404,404,404,2
20231207,145800,254024654,402,404,404,402,93
20231207,145700,253987266,403,404,404,403,29
20231207,145600,253975558,404,404,404,404,0
20231207,145500,253975558,404,404,404,404,0
20231207,145400,253975558,404,404,404,404,2
20231207,145300,253974750,404,403,404,403,1501
20231207,145200,253369846,403,403,403,403,1026
20231207,145100,252956368,403,403,403,402,621
20231207,145000,252706305,403,403,403,403,0
20231207,144900,252706305,403,402,403,402,1501
20231207,144800,252102902,403,403,403,403,0
20231207,144700,252102902,403,403,403,403,30
20231207,144600,252090812,403,403,403,403,665
20231207,144500,251822817,403,403,403,403,600
20231207,144400,251581017,403,403,403,403,2042
20231207,144300,250758091,403,403,403,402,804
20231207,144200,250434080,403,403,403,403,0
20231207,144100,250434080,403,403,403,402,214
20231207,144000,250347924,403,403,403,403,733
20231207,143900,250052525,403,403,403,403,15
20231207,143800,250046480,403,403,403,403,0
20231207,143700,250046480,403,403,403,403,0
20231207,143600,250046480,403,403,403,403,0
20231207,143500,250046480,403,403,403,403,41
20231207,143400,250029957,403,403,403,403,1
20231207,143300,250029554,403,403,403,403,0
20231207,143200,250029554,403,403,403,403,0
20231207,143100,250029554,403,403,403,403,5
20231207,143000,250027539,403,403,403,403,0
20231207,142900,250027539,403,403,403,403,0
20231207,142800,250027539,403,403,403,403,33
20231207,142700,250014240,403,403,403,403,82
20231207,142600,249981194,403,403,403,402,4203
20231207,142500,248291566,403,403,403,403,4
20231207,142400,248289954,403,403,403,403,0
20231207,142300,248289954,403,403,403,403,4
20231207,142200,248288342,403,403,403,403,100
20231207,142100,248248042,403,403,403,403,62
20231207,142000,248223056,403,403,403,403,0
20231207,141900,248223056,403,403,403,403,13
20231207,141800,248217817,403,403,403,403,0
20231207,141700,248217817,403,403,403,403,74
20231207,141600,248187995,403,402,403,402,6039
20231207,141500,245760316,403,403,403,403,0
20231207,141400,245760316,403,403,403,403,0
20231207,141300,245760316,403,403,403,403,25
20231207,141200,245750241,403,403,403,403,0
20231207,141100,245750241,403,403,403,403,1
20231207,141000,245749838,402,403,403,402,726
20231207,140900,245457785,402,402,402,402,595
20231207,140800,245218595,403,403,403,403,0
20231207,140700,245218595,403,403,403,403,800
20231207,140600,244896195,403,403,403,403,2
20231207,140500,244895389,403,403,403,403,100
20231207,140400,244855089,403,403,403,403,0
20231207,140300,244855089,403,403,403,403,400
20231207,140200,244693889,403,403,403,403,0
20231207,140100,244693889,403,402,403,402,414
20231207,140000,244527460,402,402,402,402,908
20231207,135900,244162444,402,402,402,401,3066
20231207,135800,242929913,402,402,402,401,133
20231207,135700,242876453,402,402,402,402,1000
20231207,135600,242474453,402,401,402,401,4567
20231207,135500,240642885,401,402,402,401,586
20231207,135400,240407836,402,402,402,401,396
20231207,135300,240249020,402,402,402,401,377
20231207,135200,240097832,401,403,403,401,429
20231207,135100,239925756,403,403,403,400,118775
20231207,135000,192228175,405,404,405,404,4002
20231207,134900,190611365,404,404,404,404,0
20231207,134800,190611365,404,404,404,404,0
20231207,134700,190611365,404,403,404,403,705
20231207,134600,190326749,404,404,404,404,0
20231207,134500,190326749,404,404,404,404,510
20231207,134400,190120709,404,404,404,404,325
20231207,134300,189989409,404,404,404,404,510
20231207,134200,189783369,404,404,404,404,325
20231207,134100,189652069,404,404,404,404,0
20231207,134000,189652069,404,404,404,404,0
20231207,133900,189652069,404,404,404,404,1585
20231207,133800,189011729,404,405,405,404,414
20231207,133700,188844467,405,404,405,404,66
20231207,133600,188817802,405,405,405,404,80
20231207,133500,188785468,404,404,404,404,65
20231207,133400,188759208,404,404,405,404,440
20231207,133300,188581444,405,405,405,405,0
20231207,133200,188581444,405,405,405,405,0
20231207,133100,188581444,405,405,405,404,22549
20231207,133000,179449375,406,405,406,405,1112
20231207,132900,178999014,405,406,406,405,166
20231207,132800,178931735,406,406,406,406,0
20231207,132700,178931735,406,406,406,406,0
20231207,132600,178931735,406,405,406,405,1001
20231207,132500,178526329,406,406,406,406,0
20231207,132400,178526329,406,406,406,405,1138
20231207,132300,178064438,406,406,406,406,0
20231207,132200,178064438,406,405,406,405,534
20231207,132100,177848157,404,404,404,404,786
20231207,132000,177530613,404,404,404,404,2
20231207,131900,177529805,404,404,404,404,1
20231207,131800,177529401,403,404,404,403,4550
20231207,131700,175694637,405,405,405,405,0
20231207,131600,175694637,405,405,405,405,0
20231207,131500,175694637,405,405,405,405,4
20231207,131400,175693017,405,405,405,405,0
20231207,131300,175693017,405,405,405,405,109
20231207,131200,175648872,404,405,405,404,209
20231207,131100,175564233,405,405,405,405,0
20231207,131000,175564233,405,405,405,405,100
20231207,130900,175523733,405,405,405,405,0
20231207,130800,175523733,405,405,405,405,28
20231207,130700,175512393,405,405,405,405,11
20231207,130600,175507938,405,405,405,405,0
20231207,130500,175507938,405,405,405,405,1
20231207,130400,175507533,405,405,405,405,192
20231207,130300,175429773,405,405,405,405,0
20231207,130200,175429773,405,405,405,405,0
20231207,130100,175429773,405,405,405,405,0
20231207,130000,175429773,405,406,406,405,2
20231207,125900,175428962,406,405,406,405,6
20231207,125800,175426531,406,405,406,405,4000
20231207,125700,173803508,405,404,405,404,167
20231207,125600,173736035,404,404,404,404,304
20231207,125500,173613219,404,404,404,404,2062
20231207,125400,172780171,404,404,404,404,200
20231207,125300,172699371,404,403,404,403,1218
20231207,125200,172207417,404,404,404,403,367
20231207,125100,172059366,404,404,404,404,103
20231207,125000,172017754,405,405,405,405,1
20231207,124900,172017349,404,404,405,404,5117
20231207,124800,169950080,405,405,405,405,1
20231207,124700,169949675,405,404,405,404,126
20231207,124600,169898769,405,405,405,405,1
20231207,124500,169898364,404,404,404,404,28
20231207,124400,169887052,405,405,405,405,0
20231207,124300,169887052,405,405,405,405,0
20231207,124200,169887052,405,405,405,405,26
20231207,124100,169876522,405,405,405,405,27
20231207,124000,169865587,406,405,406,405,55
20231207,123900,169843258,406,406,406,406,9
20231207,123800,169839604,406,406,406,406,10
20231207,123700,169835544,406,406,406,406,30
20231207,123600,169823364,406,406,406,406,0
20231207,123500,169823364,406,406,406,406,0
20231207,123400,169823364,406,406,406,406,535
20231207,123300,169606154,406,406,406,406,1000
20231207,123200,169200154,406,406,406,405,467
20231207,123100,169010930,406,405,406,405,3657
20231207,123000,167529842,405,404,405,404,1877
20231207,122900,166770499,404,404,404,404,9100
20231207,122800,163094099,404,404,404,404,105
20231207,122700,163051679,404,404,404,404,212
20231207,122600,162966031,404,404,404,404,1
20231207,122500,162965627,404,404,404,404,100
20231207,122400,162925227,404,404,404,404,2106
20231207,122300,162074403,404,404,404,404,3
20231207,122200,162073191,404,404,404,404,126
20231207,122100,162022287,404,404,404,404,0
20231207,122000,162022287,404,404,404,404,0
20231207,121900,162022287,404,404,404,404,182
20231207,121800,161948759,404,403,404,403,2042
20231207,121700,161125791,403,403,403,403,7000
20231207,121600,158304791,404,404,404,404,7
20231207,121500,158301963,403,403,404,403,7418
20231207,121400,155312490,403,403,403,403,64
20231207,121300,155286698,403,403,403,403,21
20231207,121200,155278235,403,403,403,403,10
20231207,121100,155274205,403,403,403,403,40
20231207,121000,155258085,403,403,403,403,2
20231207,120900,155257279,403,403,403,403,173
20231207,120800,155187560,402,402,402,402,3389
20231207,120700,153825182,402,402,402,402,122
20231207,120600,153776138,402,402,402,402,55
20231207,120500,153754028,402,402,402,402,338
20231207,120400,153618152,403,402,403,402,779
20231207,120300,153304960,402,403,403,402,2686
20231207,120200,152225180,403,403,403,403,2
20231207,120100,152224374,403,403,403,402,993
20231207,120000,151824288,402,402,402,402,364
20231207,115900,151677960,403,403,403,403,214
20231207,115800,151591718,403,403,403,403,1
20231207,115700,151591315,402,402,402,402,930
20231207,115600,151217455,403,403,403,403,0
20231207,115500,151217455,403,403,403,403,9
20231207,115400,151213828,402,402,402,402,0
20231207,115300,151213828,402,403,403,402,2305
20231207,115200,150287213,403,403,403,403,55
20231207,115100,150265048,403,403,403,403,28
20231207,115000,150253764,402,402,402,402,0
20231207,114900,150253764,402,403,403,402,21000
20231207,114800,141810764,403,403,403,403,2000
20231207,114700,141004764,404,403,404,402,287
20231207,114600,140889385,402,402,402,402,8000
20231207,114500,137673385,403,403,403,403,50
20231207,114400,137653235,403,403,403,403,201
20231207,114300,137572232,403,403,404,403,421
20231207,114200,137402568,403,403,404,403,352
20231207,114100,137260710,403,403,403,403,2600
20231207,114000,136212910,404,404,404,404,0
20231207,113900,136212910,404,404,404,404,0
20231207,113800,136212910,404,403,404,403,9
20231207,113700,136209281,403,403,403,403,0
20231207,113600,136209281,403,403,403,403,0
20231207,113500,136209281,403,403,404,403,64
20231207,113400,136183467,404,404,404,404,0
20231207,113300,136183467,404,404,404,404,14
20231207,113200,136177811,403,404,404,403,201
20231207,113100,136096608,404,403,404,403,1708
20231207,113000,135408077,403,403,403,403,106
20231207,112900,135365359,403,403,403,403,8
20231207,112800,135362135,403,403,403,402,3005
20231207,112700,134154120,403,403,404,403,1137
20231207,112600,133695905,403,403,403,403,2101
20231207,112500,132849202,402,402,402,402,341
20231207,112400,132712120,403,402,403,402,247
20231207,112300,132612824,402,402,402,402,312
20231207,112200,132487400,402,403,403,402,68
20231207,112100,132460063,403,403,403,402,20503
20231207,112000,124217854,403,403,403,403,18479
20231207,111900,116770817,404,405,405,404,5
20231207,111800,116768794,405,403,405,403,6
20231207,111700,116766367,404,404,404,404,1050
20231207,111600,116342167,404,404,404,404,2052
20231207,111500,115513159,404,404,404,404,3000
20231207,111400,114301159,404,404,404,404,27
20231207,111300,114290251,404,404,404,404,160
20231207,111200,114225611,404,404,404,404,900
20231207,111100,113862011,404,403,404,403,2046
20231207,111000,113037217,403,403,404,403,2250
20231207,110900,112130466,403,403,404,403,451
20231207,110800,111948712,403,403,403,403,399
20231207,110700,111787915,403,403,404,403,1521
20231207,110600,111174951,403,403,403,403,390
20231207,110500,111017781,404,404,404,404,2
20231207,110400,111016973,404,404,404,404,21
20231207,110300,111008489,403,403,404,403,14
20231207,110200,111002846,404,404,404,404,125
20231207,110100,110952346,403,403,403,403,1409
20231207,110000,110384519,403,404,404,403,15295
20231207,105900,104218634,404,404,404,404,52
20231207,105800,104197626,404,404,404,404,1365
20231207,105700,103646166,404,404,404,404,14
20231207,105600,103640510,404,404,404,404,100
20231207,105500,103600110,404,404,404,403,2203
20231207,105400,102711498,404,404,404,403,35072
20231207,105300,88542588,405,404,405,404,5128
20231207,105200,86470875,405,404,406,404,154
20231207,105100,86408645,404,405,405,404,27931
20231207,105000,75101810,407,406,407,405,9463
20231207,104900,71260783,406,406,406,406,0
20231207,104800,71260783,406,406,406,406,0
20231207,104700,71260783,406,406,406,406,0
20231207,104600,71260783,406,406,406,406,118
20231207,104500,71212875,406,406,406,406,1
20231207,104400,71212469,405,405,405,405,55
20231207,104300,71190194,405,405,405,405,223
20231207,104200,71099879,406,406,406,406,0
20231207,104100,71099879,406,405,406,405,87
20231207,104000,71064643,406,405,406,405,12
20231207,103900,71059773,406,406,406,405,701
20231207,103800,70775859,407,407,407,407,9
20231207,103700,70772196,407,407,407,407,0
20231207,103600,70772196,407,407,407,407,0
20231207,103500,70772196,407,407,407,407,24
20231207,103400,70762428,407,407,407,407,1
20231207,103300,70762021,406,406,406,406,631
20231207,103200,70505835,406,406,406,406,233
20231207,103100,70411237,406,406,406,406,15
20231207,103000,70405147,406,406,406,405,2264
20231207,102900,69486053,406,406,406,406,16
20231207,102800,69479557,406,406,406,406,50
20231207,102700,69459257,406,406,406,405,2279
20231207,102600,68534192,407,407,407,407,3
20231207,102500,68532971,407,407,407,407,53
20231207,102400,68511400,408,408,408,408,0
20231207,102300,68511400,408,408,408,408,0
20231207,102200,68511400,408,408,408,408,39
20231207,102100,68495488,408,408,408,408,0
20231207,102000,68495488,408,407,408,407,1001
20231207,101900,68088080,407,407,407,407,100
20231207,101800,68047380,408,408,408,408,0
20231207,101700,68047380,408,407,408,407,10
20231207,101600,68043309,408,407,408,407,938
20231207,101500,67661532,407,407,407,407,249
20231207,101400,67560189,407,407,407,407,0
20231207,101300,67560189,407,407,407,407,0
20231207,101200,67560189,407,407,407,407,2
20231207,101100,67559375,408,407,408,406,5101
20231207,101000,65486700,408,407,408,407,334
20231207,100900,65350761,408,407,408,406,5726
20231207,100800,63022278,408,408,408,408,2024
20231207,100700,62196486,408,408,408,408,91
20231207,100600,62159358,408,408,408,408,4
20231207,100500,62157726,409,408,409,408,37
20231207,100400,62142610,409,409,409,409,1
20231207,100300,62142201,408,408,409,408,339
20231207,100200,62003884,409,409,409,409,0
20231207,100100,62003884,409,409,409,409,0
20231207,100000,62003884,409,409,409,409,10
20231207,095900,61999794,409,409,409,409,2
20231207,095800,61998976,409,408,409,408,701
20231207,095700,61712967,408,409,409,408,3300
20231207,095600,60364567,409,408,409,408,3
20231207,095500,60363341,409,408,409,408,3312
20231207,095400,59012043,408,408,408,408,3037
20231207,095300,57772947,409,408,409,408,52
20231207,095200,57751681,409,409,409,409,1
20231207,095100,57751272,409,409,409,408,249
20231207,095000,57649433,408,407,408,407,2910
20231207,094900,56463053,407,407,408,407,30
20231207,094800,56450842,408,408,408,408,60
20231207,094700,56426362,408,408,408,408,1
20231207,094600,56425954,408,409,409,408,202
20231207,094500,56343437,409,409,409,409,1
20231207,094400,56343028,409,409,409,409,0
20231207,094300,56343028,409,409,409,409,2
20231207,094200,56342210,409,408,409,407,301
20231207,094100,56219687,409,409,409,409,2
20231207,094000,56218869,409,407,409,407,201
20231207,093900,56137060,407,409,409,407,7944
20231207,093800,52903777,409,409,409,409,25
20231207,093700,52893552,409,408,409,408,52
20231207,093600,52872296,408,408,408,408,28
20231207,093500,52860872,408,408,408,408,0
20231207,093400,52860872,408,407,408,406,1529
20231207,093300,52238569,407,407,407,407,2
20231207,093200,52237755,407,407,407,407,0
20231207,093100,52237755,407,406,407,406,4102
20231207,093000,50572341,407,407,407,407,0
20231207,092900,50572341,407,408,408,407,2477
20231207,092800,49562002,408,408,408,408,0
20231207,092700,49562002,408,408,408,406,67
20231207,092600,49534720,407,407,407,407,260
20231207,092500,49428900,408,408,408,406,168
20231207,092400,49360648,406,407,409,406,8903
20231207,092300,45739751,410,407,410,407,6955
20231207,092200,42909006,410,410,411,408,5103
20231207,092100,40821221,411,411,411,411,4883
20231207,092000,38814308,411,411,411,411,10
20231207,091900,38810198,410,411,411,410,725
20231207,091800,38512262,411,411,411,411,93
20231207,091700,38474039,410,411,411,410,1076
20231207,091600,38032822,411,413,413,411,588
20231207,091500,37790438,413,413,413,413,1
20231207,091400,37790025,413,411,413,410,15987
20231207,091300,31207456,411,411,411,410,5550
20231207,091200,28926436,411,407,411,407,42909
20231207,091100,11337610,409,408,409,408,876
20231207,091000,10979338,409,409,409,408,4597
20231207,090900,9099760,408,408,409,408,100
20231207,090800,9058949,408,408,408,408,32
20231207,090700,9045893,408,406,409,406,1504
20231207,090600,8435260,409,409,409,409,10
20231207,090500,8431170,409,409,409,409,92
20231207,090400,8393542,409,408,409,408,312
20231207,090300,8266134,409,409,409,409,580
20231207,090200,8028914,409,410,410,409,1159
20231207,090100,7554865,410,409,410,409,5057
20231207,090000,5486495,409,404,409,404,13572