stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,203300,76011830,819,819,819,819,1313
20231206,203200,76011830,819,819,819,819,0
20231206,203100,76011830,819,819,819,819,0
20231206,203000,76011830,819,819,819,819,0
20231206,202900,76011830,819,819,819,819,0
20231206,202800,76011830,819,819,819,819,0
20231206,202700,76011830,819,819,819,819,0
20231206,202600,76011830,819,819,819,819,0
20231206,202500,76011830,819,819,819,819,0
20231206,202400,76011830,819,819,819,819,0
20231206,202300,76011830,819,819,819,819,0
20231206,202200,76011830,819,819,819,819,0
20231206,202100,76011830,819,819,819,819,0
20231206,202000,76011830,819,819,819,819,0
20231206,201900,76011830,819,819,819,819,0
20231206,201800,76011830,819,819,819,819,0
20231206,201700,76011830,819,819,819,819,0
20231206,201600,76011830,819,819,819,819,0
20231206,201500,76011830,819,819,819,819,0
20231206,201400,76011830,819,819,819,819,0
20231206,201300,76011830,819,819,819,819,0
20231206,201200,76011830,819,819,819,819,0
20231206,201100,76011830,819,819,819,819,0
20231206,201000,76011830,819,819,819,819,0
20231206,200900,76011830,819,819,819,819,0
20231206,200800,76011830,819,819,819,819,0
20231206,200700,76011830,819,819,819,819,0
20231206,200600,76011830,819,819,819,819,0
20231206,200500,76011830,819,819,819,819,0
20231206,200400,76011830,819,819,819,819,0
20231206,200300,76011830,819,819,819,819,1313
20231206,200200,76011830,819,819,819,819,0
20231206,200100,76011830,819,819,819,819,0
20231206,200000,76011830,819,819,819,819,0
20231206,195900,76011830,819,819,819,819,0
20231206,195800,76011830,819,819,819,819,0
20231206,195700,76011830,819,819,819,819,0
20231206,195600,76011830,819,819,819,819,0
20231206,195500,76011830,819,819,819,819,0
20231206,195400,76011830,819,819,819,819,0
20231206,195300,76011830,819,819,819,819,0
20231206,195200,76011830,819,819,819,819,0
20231206,195100,76011830,819,819,819,819,0
20231206,195000,76011830,819,819,819,819,0
20231206,194900,76011830,819,819,819,819,0
20231206,194800,76011830,819,819,819,819,0
20231206,194700,76011830,819,819,819,819,0
20231206,194600,76011830,819,819,819,819,0
20231206,194500,76011830,819,819,819,819,0
20231206,194400,76011830,819,819,819,819,0
20231206,194300,76011830,819,819,819,819,0
20231206,194200,76011830,819,819,819,819,0
20231206,194100,76011830,819,819,819,819,0
20231206,194000,76011830,819,819,819,819,0
20231206,193900,76011830,819,819,819,819,0
20231206,193800,76011830,819,819,819,819,0
20231206,193700,76011830,819,819,819,819,0
20231206,193600,76011830,819,819,819,819,0
20231206,193500,76011830,819,819,819,819,0
20231206,193400,76011830,819,819,819,819,0
20231206,193300,76011830,819,819,819,819,1313
20231206,193200,76011830,819,819,819,819,0
20231206,193100,76011830,819,819,819,819,0
20231206,193000,76011830,819,819,819,819,0
20231206,192900,76011830,819,819,819,819,0
20231206,192800,76011830,819,819,819,819,0
20231206,192700,76011830,819,819,819,819,0
20231206,192600,76011830,819,819,819,819,0
20231206,192500,76011830,819,819,819,819,0
20231206,192400,76011830,819,819,819,819,0
20231206,192300,76011830,819,819,819,819,0
20231206,192200,76011830,819,819,819,819,0
20231206,192100,76011830,819,819,819,819,0
20231206,192000,76011830,819,819,819,819,0
20231206,191900,76011830,819,819,819,819,0
20231206,191800,76011830,819,819,819,819,0
20231206,191700,76011830,819,819,819,819,0
20231206,191600,76011830,819,819,819,819,0
20231206,191500,76011830,819,819,819,819,0
20231206,191400,76011830,819,819,819,819,0
20231206,191300,76011830,819,819,819,819,0
20231206,191200,76011830,819,819,819,819,0
20231206,191100,76011830,819,819,819,819,0
20231206,191000,76011830,819,819,819,819,0
20231206,190900,76011830,819,819,819,819,0
20231206,190800,76011830,819,819,819,819,0
20231206,190700,76011830,819,819,819,819,0
20231206,190600,76011830,819,819,819,819,0
20231206,190500,76011830,819,819,819,819,0
20231206,190400,76011830,819,819,819,819,0
20231206,190300,76011830,819,819,819,819,1313
20231206,190200,76011830,819,819,819,819,0
20231206,190100,76011830,819,819,819,819,0
20231206,190000,76011830,819,819,819,819,0
20231206,185900,76011830,819,819,819,819,0
20231206,185800,76011830,819,819,819,819,0
20231206,185700,76011830,819,819,819,819,0
20231206,185600,76011830,819,819,819,819,0
20231206,185500,76011830,819,819,819,819,0
20231206,185400,76011830,819,819,819,819,0
20231206,185300,76011830,819,819,819,819,0
20231206,185200,76011830,819,819,819,819,0
20231206,185100,76011830,819,819,819,819,0
20231206,185000,76011830,819,819,819,819,0
20231206,184900,76011830,819,819,819,819,0
20231206,184800,76011830,819,819,819,819,0
20231206,184700,76011830,819,819,819,819,0
20231206,184600,76011830,819,819,819,819,0
20231206,184500,76011830,819,819,819,819,0
20231206,184400,76011830,819,819,819,819,0
20231206,184300,76011830,819,819,819,819,0
20231206,184200,76011830,819,819,819,819,0
20231206,184100,76011830,819,819,819,819,0
20231206,184000,76011830,819,819,819,819,0
20231206,183900,76011830,819,819,819,819,0
20231206,183800,76011830,819,819,819,819,0
20231206,183700,76011830,819,819,819,819,0
20231206,183600,76011830,819,819,819,819,0
20231206,183500,76011830,819,819,819,819,0
20231206,183400,76011830,819,819,819,819,0
20231206,183300,76011830,819,819,819,819,1313
20231206,183200,76011830,819,819,819,819,0
20231206,183100,76011830,819,819,819,819,0
20231206,183000,76011830,819,819,819,819,0
20231206,182900,76011830,819,819,819,819,0
20231206,182800,76011830,819,819,819,819,0
20231206,182700,76011830,819,819,819,819,0
20231206,182600,76011830,819,819,819,819,0
20231206,182500,76011830,819,819,819,819,0
20231206,182400,76011830,819,819,819,819,0
20231206,182300,76011830,819,819,819,819,0
20231206,182200,76011830,819,819,819,819,0
20231206,182100,76011830,819,819,819,819,0
20231206,182000,76011830,819,819,819,819,0
20231206,181900,76011830,819,819,819,819,0
20231206,181800,76011830,819,819,819,819,0
20231206,181700,76011830,819,819,819,819,0
20231206,181600,76011830,819,819,819,819,0
20231206,181500,76011830,819,819,819,819,0
20231206,181400,76011830,819,819,819,819,0
20231206,181300,76011830,819,819,819,819,0
20231206,181200,76011830,819,819,819,819,0
20231206,181100,76011830,819,819,819,819,0
20231206,181000,76011830,819,819,819,819,0
20231206,180900,76011830,819,819,819,819,0
20231206,180800,76011830,819,819,819,819,0
20231206,180700,76011830,819,819,819,819,0
20231206,180600,76011830,819,819,819,819,0
20231206,180500,76011830,819,819,819,819,0
20231206,180400,76011830,819,819,819,819,0
20231206,180300,76011830,819,819,819,819,1313
20231206,180200,76011830,819,819,819,819,0
20231206,180100,76011830,819,819,819,819,0
20231206,180000,76011830,819,819,819,819,0
20231206,175900,76011830,819,819,819,819,0
20231206,175800,76011830,819,819,819,819,0
20231206,175700,76011830,819,819,819,819,0
20231206,175600,76011830,819,819,819,819,0
20231206,175500,76011830,819,819,819,819,0
20231206,175400,76011830,819,819,819,819,0
20231206,175300,76011830,819,819,819,819,0
20231206,175200,76011830,819,819,819,819,0
20231206,175100,76011830,819,819,819,819,0
20231206,175000,76011830,819,819,819,819,0
20231206,174900,76011830,819,819,819,819,0
20231206,174800,76011830,819,819,819,819,0
20231206,174700,76011830,819,819,819,819,0
20231206,174600,76011830,819,819,819,819,0
20231206,174500,76011830,819,819,819,819,0
20231206,174400,76011830,819,819,819,819,0
20231206,174300,76011830,819,819,819,819,0
20231206,174200,76011830,819,819,819,819,0
20231206,174100,76011830,819,819,819,819,0
20231206,174000,76011830,819,819,819,819,0
20231206,173900,76011830,819,819,819,819,0
20231206,173800,76011830,819,819,819,819,0
20231206,173700,76011830,819,819,819,819,0
20231206,173600,76011830,819,819,819,819,0
20231206,173500,76011830,819,819,819,819,0
20231206,173400,76011830,819,819,819,819,0
20231206,173300,76011830,819,819,819,819,1313
20231206,173200,76011830,819,819,819,819,0
20231206,173100,76011830,819,819,819,819,0
20231206,173000,76011830,819,819,819,819,0
20231206,172900,76011830,819,819,819,819,0
20231206,172800,76011830,819,819,819,819,0
20231206,172700,76011830,819,819,819,819,0
20231206,172600,76011830,819,819,819,819,0
20231206,172500,76011830,819,819,819,819,0
20231206,172400,76011830,819,819,819,819,0
20231206,172300,76011830,819,819,819,819,0
20231206,172200,76011830,819,819,819,819,0
20231206,172100,76011830,819,819,819,819,0
20231206,172000,76011830,819,819,819,819,0
20231206,171900,76011830,819,819,819,819,0
20231206,171800,76011830,819,819,819,819,0
20231206,171700,76011830,819,819,819,819,0
20231206,171600,76011830,819,819,819,819,0
20231206,171500,76011830,819,819,819,819,0
20231206,171400,76011830,819,819,819,819,0
20231206,171300,76011830,819,819,819,819,0
20231206,171200,76011830,819,819,819,819,0
20231206,171100,76011830,819,819,819,819,0
20231206,171000,76011830,819,819,819,819,0
20231206,170900,76011830,819,819,819,819,0
20231206,170800,76011830,819,819,819,819,0
20231206,170700,76011830,819,819,819,819,0
20231206,170600,76011830,819,819,819,819,0
20231206,170500,76011830,819,819,819,819,0
20231206,170400,76011830,819,819,819,819,0
20231206,170300,76011830,819,819,819,819,1313
20231206,170200,76011830,819,819,819,819,0
20231206,170100,76011830,819,819,819,819,0
20231206,170000,76011830,819,819,819,819,0
20231206,165900,76011830,819,819,819,819,0
20231206,165800,76011830,819,819,819,819,0
20231206,165700,76011830,819,819,819,819,0
20231206,165600,76011830,819,819,819,819,0
20231206,165500,76011830,819,819,819,819,0
20231206,165400,76011830,819,819,819,819,0
20231206,165300,76011830,819,819,819,819,0
20231206,165200,76011830,819,819,819,819,0
20231206,165100,76011830,819,819,819,819,0
20231206,165000,76011830,819,819,819,819,0
20231206,164900,76011830,819,819,819,819,0
20231206,164800,76011830,819,819,819,819,0
20231206,164700,76011830,819,819,819,819,0
20231206,164600,76011830,819,819,819,819,0
20231206,164500,76011830,819,819,819,819,0
20231206,164400,76011830,819,819,819,819,0
20231206,164300,76011830,819,819,819,819,0
20231206,164200,76011830,819,819,819,819,0
20231206,164100,76011830,819,819,819,819,0
20231206,164000,76011830,819,819,819,819,0
20231206,163900,76011830,819,819,819,819,0
20231206,163800,76011830,819,819,819,819,0
20231206,163700,76011830,819,819,819,819,0
20231206,163600,76011830,819,819,819,819,0
20231206,163500,76011830,819,819,819,819,0
20231206,163400,76011830,819,819,819,819,0
20231206,163300,76011830,819,819,819,819,1313
20231206,163200,76011830,819,819,819,819,0
20231206,163100,76011830,819,819,819,819,0
20231206,163000,76011830,819,819,819,819,0
20231206,162900,76011830,819,819,819,819,0
20231206,162800,76011830,819,819,819,819,0
20231206,162700,76011830,819,819,819,819,0
20231206,162600,76011830,819,819,819,819,0
20231206,162500,76011830,819,819,819,819,0
20231206,162400,76011830,819,819,819,819,0
20231206,162300,76011830,819,819,819,819,0
20231206,162200,76011830,819,819,819,819,0
20231206,162100,76011830,819,819,819,819,0
20231206,162000,76011830,819,819,819,819,0
20231206,161900,76011830,819,819,819,819,0
20231206,161800,76011830,819,819,819,819,0
20231206,161700,76011830,819,819,819,819,0
20231206,161600,76011830,819,819,819,819,0
20231206,161500,76011830,819,819,819,819,0
20231206,161400,76011830,819,819,819,819,0
20231206,161300,76011830,819,819,819,819,0
20231206,161200,76011830,819,819,819,819,0
20231206,161100,76011830,819,819,819,819,0
20231206,161000,76011830,819,819,819,819,0
20231206,160900,76011830,819,819,819,819,0
20231206,160800,76011830,819,819,819,819,0
20231206,160700,76011830,819,819,819,819,0
20231206,160600,76011830,819,819,819,819,0
20231206,160500,76011830,819,819,819,819,0
20231206,160400,76011830,819,819,819,819,0
20231206,160300,76011830,819,819,819,819,1313
20231206,160200,76011830,819,819,819,819,0
20231206,160100,76011830,819,819,819,819,0
20231206,160000,76011830,819,819,819,819,0
20231206,155900,76011830,819,819,819,819,0
20231206,155800,76011830,819,819,819,819,0
20231206,155700,76011830,819,819,819,819,0
20231206,155600,76011830,819,819,819,819,0
20231206,155500,76011830,819,819,819,819,0
20231206,155400,76011830,819,819,819,819,0
20231206,155300,76011830,819,819,819,819,0
20231206,155200,76011830,819,819,819,819,0
20231206,155100,76011830,819,819,819,819,0
20231206,155000,76011830,819,819,819,819,0
20231206,154900,76011830,819,819,819,819,0
20231206,154800,76011830,819,819,819,819,0
20231206,154700,76011830,819,819,819,819,0
20231206,154600,76011830,819,819,819,819,0
20231206,154500,76011830,819,819,819,819,0
20231206,154400,76011830,819,819,819,819,0
20231206,154300,76011830,819,819,819,819,0
20231206,154200,76011830,819,819,819,819,0
20231206,154100,76011830,819,819,819,819,0
20231206,154000,76011830,819,819,819,819,0
20231206,153900,76011830,819,819,819,819,0
20231206,153800,76011830,819,819,819,819,0
20231206,153700,76011830,819,819,819,819,0
20231206,153600,76011830,819,819,819,819,0
20231206,153500,76011830,819,819,819,819,0
20231206,153400,76011830,819,819,819,819,0
20231206,153300,76011830,819,819,819,819,1313
20231206,153200,76011830,819,819,819,819,0
20231206,153100,76011830,819,819,819,819,0
20231206,153000,76011830,819,819,819,819,1313
20231206,152900,74936483,819,819,819,819,0
20231206,152800,74936483,819,819,819,819,0
20231206,152700,74936483,819,819,819,819,0
20231206,152600,74936483,819,819,819,819,0
20231206,152500,74936483,819,819,819,819,0
20231206,152400,74936483,819,819,819,819,0
20231206,152300,74936483,819,819,819,819,0
20231206,152200,74936483,819,819,819,819,0
20231206,152100,74936483,819,819,819,819,0
20231206,152000,74936483,819,819,819,819,0
20231206,151900,74936483,819,819,819,819,0
20231206,151800,74936483,819,819,819,819,0
20231206,151700,74936483,819,819,819,819,1
20231206,151600,74935664,819,820,820,819,36
20231206,151500,74906178,820,820,820,820,0
20231206,151400,74906178,820,820,820,820,0
20231206,151300,74906178,820,820,820,820,91
20231206,151200,74831558,820,820,820,820,0
20231206,151100,74831558,820,820,820,820,0
20231206,151000,74831558,820,820,820,820,0
20231206,150900,74831558,820,820,820,820,100
20231206,150800,74749558,820,820,820,820,150
20231206,150700,74626558,821,821,821,821,0
20231206,150600,74626558,821,821,821,821,0
20231206,150500,74626558,821,821,821,821,0
20231206,150400,74626558,821,821,821,821,0
20231206,150300,74626558,821,821,821,821,0
20231206,150200,74626558,821,821,821,821,1
20231206,150100,74625737,820,820,820,820,0
20231206,150000,74625737,820,820,820,820,0
20231206,145900,74625737,820,820,820,820,0
20231206,145800,74625737,820,820,820,820,1
20231206,145700,74624917,819,820,820,819,439
20231206,145600,74265258,821,821,821,821,0
20231206,145500,74265258,821,821,821,821,0
20231206,145400,74265258,821,821,821,821,1
20231206,145300,74264437,821,821,821,821,0
20231206,145200,74264437,821,821,821,821,0
20231206,145100,74264437,821,821,821,821,0
20231206,145000,74264437,821,821,821,821,0
20231206,144900,74264437,821,821,821,821,0
20231206,144800,74264437,821,821,821,821,0
20231206,144700,74264437,821,821,821,821,0
20231206,144600,74264437,821,821,821,821,0
20231206,144500,74264437,821,821,821,821,0
20231206,144400,74264437,821,821,821,821,0
20231206,144300,74264437,821,821,821,821,10
20231206,144200,74256227,821,821,821,821,0
20231206,144100,74256227,821,821,821,821,0
20231206,144000,74256227,821,820,821,820,554
20231206,143900,73801946,820,820,820,820,0
20231206,143800,73801946,820,820,820,820,0
20231206,143700,73801946,820,820,820,820,1
20231206,143600,73801126,820,820,820,820,0
20231206,143500,73801126,820,820,820,820,0
20231206,143400,73801126,820,820,820,820,0
20231206,143300,73801126,820,820,820,820,0
20231206,143200,73801126,820,820,820,820,0
20231206,143100,73801126,820,820,820,820,0
20231206,143000,73801126,820,820,820,820,28
20231206,142900,73778166,820,820,820,820,28
20231206,142800,73755206,820,820,820,820,0
20231206,142700,73755206,820,820,820,820,1
20231206,142600,73754386,820,820,820,820,0
20231206,142500,73754386,820,820,820,820,0
20231206,142400,73754386,820,820,820,820,5
20231206,142300,73750286,820,820,820,820,61
20231206,142200,73700266,820,820,820,820,0
20231206,142100,73700266,820,820,820,820,20
20231206,142000,73683866,820,820,820,820,0
20231206,141900,73683866,820,820,820,820,72
20231206,141800,73624826,820,818,820,818,21
20231206,141700,73607614,819,819,819,819,0
20231206,141600,73607614,819,819,819,819,0
20231206,141500,73607614,819,819,819,819,0
20231206,141400,73607614,819,819,819,819,0
20231206,141300,73607614,819,819,819,819,0
20231206,141200,73607614,819,819,819,819,0
20231206,141100,73607614,819,819,819,819,0
20231206,141000,73607614,819,819,819,819,101
20231206,140900,73524895,820,820,820,820,31
20231206,140800,73499475,820,820,820,820,0
20231206,140700,73499475,820,820,820,820,0
20231206,140600,73499475,820,820,820,820,0
20231206,140500,73499475,820,820,820,820,0
20231206,140400,73499475,820,820,820,820,0
20231206,140300,73499475,820,820,820,820,29
20231206,140200,73475695,820,820,820,820,0
20231206,140100,73475695,820,820,820,820,0
20231206,140000,73475695,820,820,820,820,0
20231206,135900,73475695,820,820,820,820,0
20231206,135800,73475695,820,820,820,820,0
20231206,135700,73475695,820,820,820,820,0
20231206,135600,73475695,820,820,820,820,0
20231206,135500,73475695,820,820,820,820,0
20231206,135400,73475695,820,820,820,820,0
20231206,135300,73475695,820,820,820,820,0
20231206,135200,73475695,820,820,820,820,0
20231206,135100,73475695,820,820,820,820,20
20231206,135000,73459295,820,820,820,820,10
20231206,134900,73451095,820,820,820,820,1
20231206,134800,73450275,820,820,820,820,0
20231206,134700,73450275,820,820,820,820,0
20231206,134600,73450275,820,820,820,820,0
20231206,134500,73450275,820,820,820,820,0
20231206,134400,73450275,820,820,820,820,0
20231206,134300,73450275,820,820,820,820,0
20231206,134200,73450275,820,820,820,820,0
20231206,134100,73450275,820,820,820,820,0
20231206,134000,73450275,820,820,820,820,0
20231206,133900,73450275,820,820,820,820,0
20231206,133800,73450275,820,820,820,820,0
20231206,133700,73450275,820,820,820,820,0
20231206,133600,73450275,820,820,820,820,0
20231206,133500,73450275,820,820,820,820,0
20231206,133400,73450275,820,820,820,820,0
20231206,133300,73450275,820,820,820,820,0
20231206,133200,73450275,820,820,820,820,0
20231206,133100,73450275,820,818,820,816,3010
20231206,133000,70992907,819,819,819,819,10
20231206,132900,70984717,820,820,820,820,0
20231206,132800,70984717,820,820,820,820,0
20231206,132700,70984717,820,820,820,820,7
20231206,132600,70978977,817,817,817,817,0
20231206,132500,70978977,817,817,817,817,0
20231206,132400,70978977,817,817,817,817,0
20231206,132300,70978977,817,817,817,817,0
20231206,132200,70978977,817,817,817,817,0
20231206,132100,70978977,817,817,817,817,0
20231206,132000,70978977,817,819,819,817,3049
20231206,131900,68487170,820,820,820,820,0
20231206,131800,68487170,820,820,820,820,0
20231206,131700,68487170,820,820,820,820,0
20231206,131600,68487170,820,818,820,818,1061
20231206,131500,67619270,819,819,819,819,2282
20231206,131400,65750312,819,819,819,819,501
20231206,131300,65339993,817,817,817,817,0
20231206,131200,65339993,817,817,817,817,90
20231206,131100,65266463,819,819,819,819,52
20231206,131000,65223875,819,819,819,819,100
20231206,130900,65141975,819,819,819,819,1
20231206,130800,65141156,816,816,819,816,3
20231206,130700,65138705,819,819,819,819,0
20231206,130600,65138705,819,819,819,819,27
20231206,130500,65116592,819,816,819,816,825
20231206,130400,64443389,817,817,817,817,634
20231206,130300,63925411,817,817,817,817,0
20231206,130200,63925411,817,817,817,817,0
20231206,130100,63925411,817,817,817,817,0
20231206,130000,63925411,817,818,818,817,2404
20231206,125900,61961057,818,818,818,818,0
20231206,125800,61961057,818,818,818,818,0
20231206,125700,61961057,818,818,818,818,0
20231206,125600,61961057,818,818,818,818,0
20231206,125500,61961057,818,818,818,818,0
20231206,125400,61961057,818,818,818,818,1841
20231206,125300,60455119,819,819,819,819,0
20231206,125200,60455119,819,819,819,819,0
20231206,125100,60455119,819,818,819,818,604
20231206,125000,59961043,819,819,819,819,14
20231206,124900,59949577,819,819,819,819,50
20231206,124800,59908627,819,819,819,819,0
20231206,124700,59908627,819,819,819,819,2
20231206,124600,59906989,821,821,821,821,0
20231206,124500,59906989,821,821,821,821,0
20231206,124400,59906989,821,821,821,821,0
20231206,124300,59906989,821,821,821,821,0
20231206,124200,59906989,821,821,821,821,0
20231206,124100,59906989,821,821,821,821,0
20231206,124000,59906989,821,821,821,821,200
20231206,123900,59742789,821,821,821,821,0
20231206,123800,59742789,821,821,821,821,5986
20231206,123700,54828283,822,822,822,822,0
20231206,123600,54828283,822,822,822,822,0
20231206,123500,54828283,822,822,822,822,0
20231206,123400,54828283,822,822,822,822,0
20231206,123300,54828283,822,822,822,822,0
20231206,123200,54828283,822,822,822,822,0
20231206,123100,54828283,822,822,822,822,0
20231206,123000,54828283,822,822,822,822,0
20231206,122900,54828283,822,822,822,822,0
20231206,122800,54828283,822,822,822,822,0
20231206,122700,54828283,822,822,822,822,22
20231206,122600,54810199,822,822,822,822,0
20231206,122500,54810199,822,822,822,822,0
20231206,122400,54810199,822,822,822,822,0
20231206,122300,54810199,822,822,822,822,10
20231206,122200,54801979,822,822,822,822,122
20231206,122100,54701695,822,822,822,822,0
20231206,122000,54701695,822,822,822,822,4
20231206,121900,54698407,822,822,822,822,0
20231206,121800,54698407,822,822,822,822,1
20231206,121700,54697585,817,817,817,817,0
20231206,121600,54697585,817,817,817,817,0
20231206,121500,54697585,817,817,817,817,0
20231206,121400,54697585,817,820,820,817,837
20231206,121300,54013146,824,824,824,824,0
20231206,121200,54013146,824,824,824,824,0
20231206,121100,54013146,824,824,824,824,0
20231206,121000,54013146,824,824,824,824,0
20231206,120900,54013146,824,824,824,824,0
20231206,120800,54013146,824,824,824,824,2
20231206,120700,54011498,824,824,824,824,0
20231206,120600,54011498,824,824,824,824,0
20231206,120500,54011498,824,824,824,824,0
20231206,120400,54011498,824,824,824,824,0
20231206,120300,54011498,824,824,824,824,0
20231206,120200,54011498,824,824,824,824,0
20231206,120100,54011498,824,824,824,824,0
20231206,120000,54011498,824,824,824,824,0
20231206,115900,54011498,824,824,824,824,0
20231206,115800,54011498,824,824,824,824,0
20231206,115700,54011498,824,824,824,824,0
20231206,115600,54011498,824,824,824,824,0
20231206,115500,54011498,824,824,824,824,0
20231206,115400,54011498,824,824,824,824,1
20231206,115300,54010674,824,824,824,824,1
20231206,115200,54009850,822,822,822,822,0
20231206,115100,54009850,822,822,822,822,0
20231206,115000,54009850,822,822,822,822,7
20231206,114900,54004096,822,822,822,822,830
20231206,114800,53321836,822,822,822,822,0
20231206,114700,53321836,822,822,822,822,0
20231206,114600,53321836,822,822,822,822,0
20231206,114500,53321836,822,822,822,822,1
20231206,114400,53321014,818,818,818,818,569
20231206,114300,52855572,823,823,823,823,0
20231206,114200,52855572,823,823,823,823,0
20231206,114100,52855572,823,823,823,823,0
20231206,114000,52855572,823,823,823,823,0
20231206,113900,52855572,823,822,823,822,197
20231206,113800,52693511,823,822,823,822,10000
20231206,113700,44463712,823,823,823,823,3
20231206,113600,44461243,823,823,823,823,0
20231206,113500,44461243,823,823,823,823,0
20231206,113400,44461243,823,823,823,823,0
20231206,113300,44461243,823,823,823,823,0
20231206,113200,44461243,823,823,823,823,0
20231206,113100,44461243,823,823,823,823,10
20231206,113000,44453013,823,823,823,823,0
20231206,112900,44453013,823,823,823,823,0
20231206,112800,44453013,823,823,823,823,0
20231206,112700,44453013,823,823,823,823,0
20231206,112600,44453013,823,823,823,823,0
20231206,112500,44453013,823,823,823,823,0
20231206,112400,44453013,823,823,823,823,0
20231206,112300,44453013,823,823,823,823,0
20231206,112200,44453013,823,823,823,823,0
20231206,112100,44453013,823,823,823,823,0
20231206,112000,44453013,823,823,823,823,58
20231206,111900,44405279,825,825,825,825,0
20231206,111800,44405279,825,825,825,825,0
20231206,111700,44405279,825,825,825,825,0
20231206,111600,44405279,825,825,825,825,0
20231206,111500,44405279,825,821,825,821,12000
20231206,111400,34524069,821,821,821,821,0
20231206,111300,34524069,821,821,821,821,0
20231206,111200,34524069,821,821,821,821,0
20231206,111100,34524069,821,821,821,821,0
20231206,111000,34524069,821,821,821,821,0
20231206,110900,34524069,821,819,821,817,13
20231206,110800,34513432,819,819,819,819,0
20231206,110700,34513432,819,819,819,819,0
20231206,110600,34513432,819,819,819,819,89
20231206,110500,34440541,822,822,822,822,1
20231206,110400,34439719,819,819,819,819,0
20231206,110300,34439719,819,822,822,819,21
20231206,110200,34422460,823,823,823,823,0
20231206,110100,34422460,823,822,823,822,500
20231206,110000,34011057,823,823,823,823,0
20231206,105900,34011057,823,817,823,817,2000
20231206,105800,32366623,817,817,817,817,803
20231206,105700,31710572,817,817,817,817,0
20231206,105600,31710572,817,817,817,817,0
20231206,105500,31710572,817,817,817,817,0
20231206,105400,31710572,817,817,817,817,155
20231206,105300,31583937,820,819,820,819,470
20231206,105200,31198737,818,818,818,818,0
20231206,105100,31198737,818,818,818,818,25
20231206,105000,31178287,818,818,818,818,20
20231206,104900,31161927,818,818,818,818,54
20231206,104800,31117755,818,818,818,818,0
20231206,104700,31117755,818,818,818,818,0
20231206,104600,31117755,818,818,818,818,0
20231206,104500,31117755,818,817,818,817,96
20231206,104400,31039322,817,817,817,817,0
20231206,104300,31039322,817,817,817,817,0
20231206,104200,31039322,817,817,817,817,0
20231206,104100,31039322,817,817,817,817,0
20231206,104000,31039322,817,817,817,817,0
20231206,103900,31039322,817,817,817,817,100
20231206,103800,30957622,817,817,817,817,100
20231206,103700,30875922,817,817,817,817,0
20231206,103600,30875922,817,816,817,816,23
20231206,103500,30857153,816,816,816,816,0
20231206,103400,30857153,816,816,816,816,0
20231206,103300,30857153,816,816,816,816,1187
20231206,103200,29888561,816,816,816,816,0
20231206,103100,29888561,816,816,816,816,0
20231206,103000,29888561,816,816,816,816,0
20231206,102900,29888561,816,816,816,816,0
20231206,102800,29888561,816,816,816,816,0
20231206,102700,29888561,816,816,816,816,765
20231206,102600,29264321,816,816,816,816,335
20231206,102500,28990961,816,817,817,816,3024
20231206,102400,26522768,817,819,819,817,88
20231206,102300,26450802,817,817,817,817,1499
20231206,102200,25226119,817,817,817,817,88
20231206,102100,25154223,817,817,817,817,191
20231206,102000,24998176,817,817,817,817,0
20231206,101900,24998176,817,817,817,817,0
20231206,101800,24998176,817,817,817,817,0
20231206,101700,24998176,817,817,817,817,0
20231206,101600,24998176,817,817,817,817,0
20231206,101500,24998176,817,817,817,817,0
20231206,101400,24998176,817,817,817,817,0
20231206,101300,24998176,817,817,817,817,0
20231206,101200,24998176,817,817,817,817,3000
20231206,101100,22547176,817,817,817,817,227
20231206,101000,22361717,817,817,817,817,0
20231206,100900,22361717,817,817,817,817,0
20231206,100800,22361717,817,817,817,817,200
20231206,100700,22198317,819,819,819,819,102
20231206,100600,22114779,819,819,819,819,101
20231206,100500,22032060,819,819,819,819,2
20231206,100400,22030422,819,819,819,819,0
20231206,100300,22030422,819,819,819,819,0
20231206,100200,22030422,819,819,819,819,1
20231206,100100,22029603,819,819,819,819,2
20231206,100000,22027965,819,819,819,819,20
20231206,095900,22011585,819,819,819,819,0
20231206,095800,22011585,819,819,819,819,0
20231206,095700,22011585,819,819,819,819,10
20231206,095600,22003395,819,819,819,819,1
20231206,095500,22002576,819,819,819,819,0
20231206,095400,22002576,819,819,819,819,0
20231206,095300,22002576,819,819,819,819,100
20231206,095200,21920676,819,819,819,819,0
20231206,095100,21920676,819,819,819,819,0
20231206,095000,21920676,819,816,819,816,12
20231206,094900,21910876,816,816,816,816,0
20231206,094800,21910876,816,816,816,816,0
20231206,094700,21910876,816,816,816,816,100
20231206,094600,21829276,820,817,820,816,1850
20231206,094500,20319608,817,820,820,817,6
20231206,094400,20314703,816,816,816,816,499
20231206,094300,19907519,816,817,817,814,4101
20231206,094200,16561974,818,818,818,818,216
20231206,094100,16385286,818,819,819,818,857
20231206,094000,15683715,819,820,820,819,230
20231206,093900,15495210,820,823,823,820,10607
20231206,093800,6792730,823,823,823,823,301
20231206,093700,6545007,825,825,825,825,6
20231206,093600,6540057,823,823,823,823,60
20231206,093500,6490677,822,822,822,822,1
20231206,093400,6489855,822,822,822,822,0
20231206,093300,6489855,822,822,822,822,0
20231206,093200,6489855,822,822,822,822,160
20231206,093100,6358335,823,823,823,823,0
20231206,093000,6358335,823,823,823,823,11
20231206,092900,6349282,823,823,823,823,210
20231206,092800,6176452,823,823,823,823,324
20231206,092700,5909800,824,826,826,824,4358
20231206,092600,2314556,825,825,825,825,50
20231206,092500,2273306,825,825,825,825,0
20231206,092400,2273306,825,825,825,825,85
20231206,092300,2203181,824,824,824,824,198
20231206,092200,2040029,824,824,824,824,114
20231206,092100,1946093,825,825,825,825,0
20231206,092000,1946093,825,825,825,825,0
20231206,091900,1946093,825,825,825,825,0
20231206,091800,1946093,825,825,825,825,1
20231206,091700,1945268,823,823,823,823,225
20231206,091600,1760093,823,823,823,823,0
20231206,091500,1760093,823,824,824,823,1400
20231206,091400,607692,824,824,824,824,29
20231206,091300,583796,824,824,824,824,42
20231206,091200,549188,828,828,828,828,0
20231206,091100,549188,828,828,828,828,0
20231206,091000,549188,828,828,828,828,0
20231206,090900,549188,828,828,828,828,100
20231206,090800,466388,829,828,829,828,78
20231206,090700,401754,824,824,824,824,200
20231206,090600,236954,828,828,828,828,0
20231206,090500,236954,828,825,828,823,4
20231206,090400,233654,824,828,828,824,2
20231206,090300,232002,825,825,825,825,1
20231206,090200,231177,823,823,823,823,2
20231206,090100,229531,823,823,823,823,3
20231206,090000,227062,827,829,829,827,274