stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185100,843508795,657,657,657,657,12292
20231205,185000,843508795,657,657,657,657,0
20231205,184900,843508795,657,657,657,657,0
20231205,184800,843508795,657,657,657,657,0
20231205,184700,843508795,657,657,657,657,0
20231205,184600,843508795,657,657,657,657,0
20231205,184500,843508795,657,657,657,657,0
20231205,184400,843508795,657,657,657,657,0
20231205,184300,843508795,657,657,657,657,0
20231205,184200,843508795,657,657,657,657,0
20231205,184100,843508795,657,657,657,657,0
20231205,184000,843508795,657,657,657,657,0
20231205,183900,843508795,657,657,657,657,0
20231205,183800,843508795,657,657,657,657,0
20231205,183700,843508795,657,657,657,657,0
20231205,183600,843508795,657,657,657,657,0
20231205,183500,843508795,657,657,657,657,0
20231205,183400,843508795,657,657,657,657,0
20231205,183300,843508795,657,657,657,657,0
20231205,183200,843508795,657,657,657,657,0
20231205,183100,843508795,657,657,657,657,0
20231205,183000,843508795,657,657,657,657,0
20231205,182900,843508795,657,657,657,657,0
20231205,182800,843508795,657,657,657,657,0
20231205,182700,843508795,657,657,657,657,0
20231205,182600,843508795,657,657,657,657,0
20231205,182500,843508795,657,657,657,657,0
20231205,182400,843508795,657,657,657,657,0
20231205,182300,843508795,657,657,657,657,0
20231205,182200,843508795,657,657,657,657,0
20231205,182100,843508795,657,657,657,657,12292
20231205,182000,843508795,657,657,657,657,0
20231205,181900,843508795,657,657,657,657,0
20231205,181800,843508795,657,657,657,657,0
20231205,181700,843508795,657,657,657,657,0
20231205,181600,843508795,657,657,657,657,0
20231205,181500,843508795,657,657,657,657,0
20231205,181400,843508795,657,657,657,657,0
20231205,181300,843508795,657,657,657,657,0
20231205,181200,843508795,657,657,657,657,0
20231205,181100,843508795,657,657,657,657,0
20231205,181000,843508795,657,657,657,657,0
20231205,180900,843508795,657,657,657,657,0
20231205,180800,843508795,657,657,657,657,0
20231205,180700,843508795,657,657,657,657,0
20231205,180600,843508795,657,657,657,657,0
20231205,180500,843508795,657,657,657,657,0
20231205,180400,843508795,657,657,657,657,0
20231205,180300,843508795,657,657,657,657,0
20231205,180200,843508795,657,657,657,657,0
20231205,180100,843508795,657,657,657,657,0
20231205,180000,843508795,657,657,657,657,0
20231205,175900,843508795,657,657,657,657,0
20231205,175800,843508795,657,657,657,657,0
20231205,175700,843508795,657,657,657,657,0
20231205,175600,843508795,657,657,657,657,0
20231205,175500,843508795,657,657,657,657,0
20231205,175400,843508795,657,657,657,657,0
20231205,175300,843508795,657,657,657,657,0
20231205,175200,843508795,657,657,657,657,0
20231205,175100,843508795,657,657,657,657,12292
20231205,175000,843508795,657,657,657,657,0
20231205,174900,843508795,657,657,657,657,0
20231205,174800,843508795,657,657,657,657,0
20231205,174700,843508795,657,657,657,657,0
20231205,174600,843508795,657,657,657,657,0
20231205,174500,843508795,657,657,657,657,0
20231205,174400,843508795,657,657,657,657,0
20231205,174300,843508795,657,657,657,657,0
20231205,174200,843508795,657,657,657,657,0
20231205,174100,843508795,657,657,657,657,0
20231205,174000,843508795,657,657,657,657,0
20231205,173900,843508795,657,657,657,657,0
20231205,173800,843508795,657,657,657,657,0
20231205,173700,843508795,657,657,657,657,0
20231205,173600,843508795,657,657,657,657,0
20231205,173500,843508795,657,657,657,657,0
20231205,173400,843508795,657,657,657,657,0
20231205,173300,843508795,657,657,657,657,0
20231205,173200,843508795,657,657,657,657,0
20231205,173100,843508795,657,657,657,657,0
20231205,173000,843508795,657,657,657,657,0
20231205,172900,843508795,657,657,657,657,0
20231205,172800,843508795,657,657,657,657,0
20231205,172700,843508795,657,657,657,657,0
20231205,172600,843508795,657,657,657,657,0
20231205,172500,843508795,657,657,657,657,0
20231205,172400,843508795,657,657,657,657,0
20231205,172300,843508795,657,657,657,657,0
20231205,172200,843508795,657,657,657,657,0
20231205,172100,843508795,657,657,657,657,12292
20231205,172000,843508795,657,657,657,657,0
20231205,171900,843508795,657,657,657,657,0
20231205,171800,843508795,657,657,657,657,0
20231205,171700,843508795,657,657,657,657,0
20231205,171600,843508795,657,657,657,657,0
20231205,171500,843508795,657,657,657,657,0
20231205,171400,843508795,657,657,657,657,0
20231205,171300,843508795,657,657,657,657,0
20231205,171200,843508795,657,657,657,657,0
20231205,171100,843508795,657,657,657,657,0
20231205,171000,843508795,657,657,657,657,0
20231205,170900,843508795,657,657,657,657,0
20231205,170800,843508795,657,657,657,657,0
20231205,170700,843508795,657,657,657,657,0
20231205,170600,843508795,657,657,657,657,0
20231205,170500,843508795,657,657,657,657,0
20231205,170400,843508795,657,657,657,657,0
20231205,170300,843508795,657,657,657,657,0
20231205,170200,843508795,657,657,657,657,0
20231205,170100,843508795,657,657,657,657,0
20231205,170000,843508795,657,657,657,657,0
20231205,165900,843508795,657,657,657,657,0
20231205,165800,843508795,657,657,657,657,0
20231205,165700,843508795,657,657,657,657,0
20231205,165600,843508795,657,657,657,657,0
20231205,165500,843508795,657,657,657,657,0
20231205,165400,843508795,657,657,657,657,0
20231205,165300,843508795,657,657,657,657,0
20231205,165200,843508795,657,657,657,657,0
20231205,165100,843508795,657,657,657,657,12292
20231205,165000,843508795,657,657,657,657,0
20231205,164900,843508795,657,657,657,657,0
20231205,164800,843508795,657,657,657,657,0
20231205,164700,843508795,657,657,657,657,0
20231205,164600,843508795,657,657,657,657,0
20231205,164500,843508795,657,657,657,657,0
20231205,164400,843508795,657,657,657,657,0
20231205,164300,843508795,657,657,657,657,0
20231205,164200,843508795,657,657,657,657,0
20231205,164100,843508795,657,657,657,657,0
20231205,164000,843508795,657,657,657,657,0
20231205,163900,843508795,657,657,657,657,0
20231205,163800,843508795,657,657,657,657,0
20231205,163700,843508795,657,657,657,657,0
20231205,163600,843508795,657,657,657,657,0
20231205,163500,843508795,657,657,657,657,0
20231205,163400,843508795,657,657,657,657,0
20231205,163300,843508795,657,657,657,657,0
20231205,163200,843508795,657,657,657,657,0
20231205,163100,843508795,657,657,657,657,0
20231205,163000,843508795,657,657,657,657,0
20231205,162900,843508795,657,657,657,657,0
20231205,162800,843508795,657,657,657,657,0
20231205,162700,843508795,657,657,657,657,0
20231205,162600,843508795,657,657,657,657,0
20231205,162500,843508795,657,657,657,657,0
20231205,162400,843508795,657,657,657,657,0
20231205,162300,843508795,657,657,657,657,0
20231205,162200,843508795,657,657,657,657,0
20231205,162100,843508795,657,657,657,657,12292
20231205,162000,843508795,657,657,657,657,0
20231205,161900,843508795,657,657,657,657,0
20231205,161800,843508795,657,657,657,657,0
20231205,161700,843508795,657,657,657,657,0
20231205,161600,843508795,657,657,657,657,0
20231205,161500,843508795,657,657,657,657,0
20231205,161400,843508795,657,657,657,657,0
20231205,161300,843508795,657,657,657,657,0
20231205,161200,843508795,657,657,657,657,0
20231205,161100,843508795,657,657,657,657,0
20231205,161000,843508795,657,657,657,657,0
20231205,160900,843508795,657,657,657,657,0
20231205,160800,843508795,657,657,657,657,0
20231205,160700,843508795,657,657,657,657,0
20231205,160600,843508795,657,657,657,657,0
20231205,160500,843508795,657,657,657,657,0
20231205,160400,843508795,657,657,657,657,0
20231205,160300,843508795,657,657,657,657,0
20231205,160200,843508795,657,657,657,657,0
20231205,160100,843508795,657,657,657,657,0
20231205,160000,843508795,657,657,657,657,0
20231205,155900,843508795,657,657,657,657,0
20231205,155800,843508795,657,657,657,657,0
20231205,155700,843508795,657,657,657,657,0
20231205,155600,843508795,657,657,657,657,0
20231205,155500,843508795,657,657,657,657,0
20231205,155400,843508795,657,657,657,657,0
20231205,155300,843508795,657,657,657,657,0
20231205,155200,843508795,657,657,657,657,0
20231205,155100,843508795,657,657,657,657,12292
20231205,155000,843508795,657,657,657,657,0
20231205,154900,843508795,657,657,657,657,0
20231205,154800,843508795,657,657,657,657,0
20231205,154700,843508795,657,657,657,657,0
20231205,154600,843508795,657,657,657,657,0
20231205,154500,843508795,657,657,657,657,0
20231205,154400,843508795,657,657,657,657,0
20231205,154300,843508795,657,657,657,657,0
20231205,154200,843508795,657,657,657,657,0
20231205,154100,843508795,657,657,657,657,0
20231205,154000,843508795,657,657,657,657,0
20231205,153900,843508795,657,657,657,657,0
20231205,153800,843508795,657,657,657,657,0
20231205,153700,843508795,657,657,657,657,0
20231205,153600,843508795,657,657,657,657,0
20231205,153500,843508795,657,657,657,657,0
20231205,153400,843508795,657,657,657,657,0
20231205,153300,843508795,657,657,657,657,0
20231205,153200,843508795,657,657,657,657,0
20231205,153100,843508795,657,657,657,657,0
20231205,153000,843508795,657,657,657,657,12292
20231205,152900,835432951,657,657,657,657,0
20231205,152800,835432951,657,657,657,657,0
20231205,152700,835432951,657,657,657,657,0
20231205,152600,835432951,657,657,657,657,0
20231205,152500,835432951,657,657,657,657,0
20231205,152400,835432951,657,657,657,657,0
20231205,152300,835432951,657,657,657,657,0
20231205,152200,835432951,657,657,657,657,0
20231205,152100,835432951,657,657,657,657,0
20231205,152000,835432951,657,657,657,657,0
20231205,151900,835432951,657,658,659,657,10783
20231205,151800,828346440,658,656,658,656,6249
20231205,151700,824236601,656,658,659,656,4059
20231205,151600,821569601,658,657,658,656,2809
20231205,151500,819724820,659,658,659,658,144
20231205,151400,819630024,658,658,658,657,7302
20231205,151300,814829227,658,658,660,658,4772
20231205,151200,811686450,658,658,658,656,4730
20231205,151100,808574365,658,657,658,657,1052
20231205,151000,807882190,657,656,657,656,1004
20231205,150900,807222566,658,657,658,656,3656
20231205,150800,804817984,653,653,658,653,2002
20231205,150700,803508751,653,649,653,649,53694
20231205,150600,768621803,649,648,649,648,27464
20231205,150500,750797791,647,647,648,646,1741
20231205,150400,749671763,647,650,650,647,9315
20231205,150300,743632230,649,650,650,649,330
20231205,150200,743418030,650,650,650,649,3595
20231205,150100,741084830,650,650,650,650,10
20231205,150000,741078330,650,650,650,650,2
20231205,145900,741077030,649,650,651,649,5628
20231205,145800,737420195,650,651,651,650,688
20231205,145700,736972907,651,650,651,650,383
20231205,145600,736723880,650,650,651,650,849
20231205,145500,736171963,650,650,650,650,363
20231205,145400,735936013,649,651,651,649,2788
20231205,145300,734121357,653,653,653,653,350
20231205,145200,733892807,653,653,653,653,11
20231205,145100,733885624,653,653,653,650,4781
20231205,145000,730777814,651,653,653,651,21
20231205,144900,730764141,651,652,652,648,10857
20231205,144800,723707241,653,652,653,652,376
20231205,144700,723461924,653,652,653,652,1650
20231205,144600,722386114,652,652,652,652,600
20231205,144500,721994914,652,652,652,650,434
20231205,144400,721712010,652,651,652,650,25
20231205,144300,721695735,652,650,653,650,780
20231205,144200,721188665,650,648,652,648,3003
20231205,144100,719242713,648,653,653,648,15045
20231205,144000,709469940,652,653,655,652,8609
20231205,143900,703843773,655,654,655,654,1636
20231205,143800,702773828,653,654,654,653,2
20231205,143700,702772521,654,654,654,654,10
20231205,143600,702765981,655,653,655,652,6842
20231205,143500,698302385,653,650,653,649,21967
20231205,143400,684023900,650,649,650,649,5382
20231205,143300,680526025,648,649,649,648,3453
20231205,143200,678287006,648,649,649,648,428
20231205,143100,678009636,649,649,649,648,1338
20231205,143000,677141569,649,650,650,649,9684
20231205,142900,670850496,649,649,649,649,0
20231205,142800,670850496,649,649,649,649,0
20231205,142700,670850496,649,650,650,649,5499
20231205,142600,667281613,649,651,652,649,20193
20231205,142500,654159827,651,652,652,651,1012
20231205,142400,653500353,652,651,652,651,2964
20231205,142300,651567830,650,652,652,650,7981
20231205,142200,646373522,653,651,653,651,1894
20231205,142100,645138040,651,650,653,650,2813
20231205,142000,643309576,650,659,659,650,85496
20231205,141900,587339423,658,659,659,658,7765
20231205,141800,582229818,659,660,660,659,281
20231205,141700,582044627,659,660,660,659,2344
20231205,141600,580497648,662,662,662,662,4
20231205,141500,580495000,662,662,662,662,2
20231205,141400,580493676,660,660,663,660,29
20231205,141300,580474479,663,659,663,659,1057
20231205,141200,579777736,659,659,659,659,2366
20231205,141100,578218542,659,659,659,659,20
20231205,141000,578205362,659,659,659,659,16
20231205,140900,578194818,659,659,659,659,20
20231205,140800,578181638,659,659,659,658,1509
20231205,140700,577188707,659,659,659,659,121
20231205,140600,577108968,659,659,659,659,69
20231205,140500,577063497,659,659,659,659,30
20231205,140400,577043727,659,659,659,659,604
20231205,140300,576645691,659,660,660,659,892
20231205,140200,576057853,660,659,660,659,205
20231205,140100,575922730,659,659,659,659,60
20231205,140000,575883190,659,660,660,659,19390
20231205,135900,563095637,661,661,661,661,303
20231205,135800,562895354,660,661,661,660,1827
20231205,135700,561688893,661,661,661,661,30
20231205,135600,561669063,661,662,662,661,10607
20231205,135500,554653752,663,663,663,662,52
20231205,135400,554619279,662,662,663,662,135
20231205,135300,554529908,662,663,663,662,6940
20231205,135200,549931888,663,663,663,663,40
20231205,135100,549905368,663,663,663,663,0
20231205,135000,549905368,663,661,663,661,2040
20231205,134900,548556873,661,661,662,661,16
20231205,134800,548546285,662,664,665,662,3558
20231205,134700,546189526,664,664,664,664,11
20231205,134600,546182222,664,664,664,664,85
20231205,134500,546125782,663,662,665,662,27
20231205,134400,546107851,661,661,661,661,50
20231205,134300,546074801,661,662,663,661,1602
20231205,134200,545014274,663,664,664,663,151
20231205,134100,544914138,664,665,665,663,2041
20231205,134000,543560405,665,664,666,664,106
20231205,133900,543490008,663,663,663,663,1
20231205,133800,543489345,662,662,662,661,1824
20231205,133700,542282500,662,662,662,661,56
20231205,133600,542245458,662,662,662,662,61
20231205,133500,542205076,662,662,662,662,732
20231205,133400,541720492,662,662,662,662,511
20231205,133300,541382210,662,662,662,661,541
20231205,133200,541024568,662,664,664,661,1087
20231205,133100,540305135,664,663,664,663,1006
20231205,133000,539637152,664,664,664,664,0
20231205,132900,539637152,664,664,664,664,2
20231205,132800,539635824,664,662,664,662,204
20231205,132700,539500371,660,660,660,660,0
20231205,132600,539500371,660,660,660,660,0
20231205,132500,539500371,660,660,660,660,10
20231205,132400,539493771,660,660,660,660,3
20231205,132300,539491791,660,662,662,660,10000
20231205,132200,532890452,665,665,665,665,0
20231205,132100,532890452,665,661,665,661,134
20231205,132000,532801816,661,665,665,661,66
20231205,131900,532758119,665,661,669,661,2387
20231205,131800,531174331,663,661,663,661,1478
20231205,131700,530196259,660,661,661,660,2127
20231205,131600,528792313,662,660,662,660,18
20231205,131500,528780399,662,661,662,660,5717
20231205,131400,525006011,661,660,661,659,8545
20231205,131300,519368256,661,662,664,661,668
20231205,131200,518926623,663,662,667,662,418
20231205,131100,518649513,662,660,662,659,5113
20231205,131000,515271636,660,660,662,659,3107
20231205,130900,513223808,663,662,663,660,23796
20231205,130800,497498672,662,664,664,661,1865
20231205,130700,496263852,665,664,665,664,41
20231205,130600,496236626,664,664,664,664,87
20231205,130500,496178858,662,662,665,662,2005
20231205,130400,494845548,662,665,666,662,52
20231205,130300,494810970,661,663,665,661,12184
20231205,130200,486746930,663,665,665,663,564
20231205,130100,486372275,665,667,667,665,2
20231205,130000,486370943,664,665,666,662,20277
20231205,125900,472924594,666,667,670,666,9589
20231205,125800,466538055,667,669,669,667,3276
20231205,125700,464352928,669,669,669,669,1
20231205,125600,464352259,669,669,669,669,1
20231205,125500,464351590,669,669,669,668,14
20231205,125400,464342236,669,668,670,667,214
20231205,125300,464199279,669,669,669,669,1
20231205,125200,464198610,670,670,670,670,0
20231205,125100,464198610,670,668,670,667,3679
20231205,125000,461743801,669,669,669,668,128
20231205,124900,461658170,669,669,669,669,20
20231205,124800,461644790,669,669,669,669,10
20231205,124700,461638100,669,668,669,668,1230
20231205,124600,460816449,669,668,669,668,3084
20231205,124500,458756255,669,670,670,669,952
20231205,124400,458119363,670,671,671,670,64
20231205,124300,458076479,671,674,674,671,1018
20231205,124200,457391901,676,672,676,672,400
20231205,124100,457122263,670,672,672,670,199
20231205,124000,456988913,670,670,670,670,0
20231205,123900,456988913,670,670,670,670,3
20231205,123800,456986903,671,671,671,671,649
20231205,123700,456551424,674,674,674,674,1612
20231205,123600,455464936,674,670,675,670,2223
20231205,123500,453970592,670,669,670,669,347
20231205,123400,453738181,669,669,669,669,789
20231205,123300,453210340,668,668,668,668,0
20231205,123200,453210340,668,669,669,668,61
20231205,123100,453169582,668,668,668,668,309
20231205,123000,452963170,669,669,669,669,570
20231205,122900,452581840,668,667,668,667,20
20231205,122800,452568499,669,667,669,667,7
20231205,122700,452563820,669,668,669,667,209
20231205,122600,452424009,667,669,669,667,153
20231205,122500,452321787,669,669,669,669,0
20231205,122400,452321787,669,669,669,669,12
20231205,122300,452313759,669,669,670,668,116
20231205,122200,452236260,669,668,670,668,16
20231205,122100,452225560,670,670,670,670,902
20231205,122000,451621220,671,671,671,671,2
20231205,121900,451619878,671,669,673,668,10
20231205,121800,451613164,670,670,670,670,0
20231205,121700,451613164,670,668,670,668,2
20231205,121600,451611826,672,671,672,671,21
20231205,121500,451597734,673,668,673,668,365
20231205,121400,451353297,666,667,669,666,3498
20231205,121300,449019646,667,668,668,664,7614
20231205,121200,443959419,668,666,668,665,1061
20231205,121100,443253621,668,665,668,665,1501
20231205,121000,442255453,668,667,668,667,12
20231205,120900,442247447,665,666,668,665,7223
20231205,120800,437441236,666,667,669,666,2049
20231205,120700,436074321,669,669,672,668,5829
20231205,120600,432178401,672,669,672,669,52
20231205,120500,432143460,672,672,672,672,2
20231205,120400,432142116,672,672,672,672,1
20231205,120300,432141444,672,669,672,669,3
20231205,120200,432139431,672,670,672,670,514
20231205,120100,431795049,672,672,672,672,3
20231205,120000,431793033,673,673,673,673,55
20231205,115900,431756018,673,670,673,670,127
20231205,115800,431670920,670,670,670,670,34
20231205,115700,431648140,670,674,674,669,8018
20231205,115600,426274152,674,674,674,674,0
20231205,115500,426274152,674,674,674,674,15
20231205,115400,426264042,674,672,675,672,4037
20231205,115300,423548157,673,673,673,672,25
20231205,115200,423531352,673,672,673,672,23
20231205,115100,423515893,673,675,675,672,5360
20231205,115000,419911135,675,674,675,674,6
20231205,114900,419907088,675,674,675,674,5
20231205,114800,419903715,674,674,674,674,1
20231205,114700,419903041,675,675,675,675,12
20231205,114600,419894941,675,675,675,675,0
20231205,114500,419894941,675,675,675,675,0
20231205,114400,419894941,675,675,677,674,36
20231205,114300,419870643,675,675,675,675,250
20231205,114200,419701893,675,674,675,674,93
20231205,114100,419639209,674,673,674,671,668
20231205,114000,419190954,674,671,674,671,1011
20231205,113900,418512570,675,671,675,671,677
20231205,113800,418058291,671,670,671,669,2864
20231205,113700,416137528,671,671,671,671,11
20231205,113600,416130147,670,670,670,670,8
20231205,113500,416124787,671,671,671,671,2663
20231205,113400,414337914,672,672,672,672,0
20231205,113300,414337914,672,672,672,672,90
20231205,113200,414277434,671,672,672,671,137
20231205,113100,414185496,672,675,675,672,1001
20231205,113000,413512821,675,675,675,675,11
20231205,112900,413505396,672,673,673,672,791
20231205,112800,412973754,673,674,674,673,56
20231205,112700,412936056,674,675,675,674,265
20231205,112600,412757196,675,676,676,675,31
20231205,112500,412736250,678,678,678,678,0
20231205,112400,412736250,678,677,678,677,502
20231205,112300,412395895,677,677,677,677,300
20231205,112200,412192795,677,675,677,675,1609
20231205,112100,411105115,675,679,679,671,122
20231205,112000,411022437,676,670,676,670,17562
20231205,111900,399172755,673,672,673,671,4628
20231205,111800,396058739,672,671,672,671,408
20231205,111700,395784870,672,672,672,671,504
20231205,111600,395446683,671,671,672,671,45
20231205,111500,395416483,671,674,674,671,8891
20231205,111400,389438251,675,675,675,674,26
20231205,111300,389420721,675,675,675,675,0
20231205,111200,389420721,675,672,676,672,258
20231205,111100,389247072,673,673,673,673,5
20231205,111000,389243707,673,673,673,673,480
20231205,110900,388920667,673,673,673,673,594
20231205,110800,388520905,673,673,673,673,3
20231205,110700,388518886,673,673,673,673,0
20231205,110600,388518886,673,671,673,671,306
20231205,110500,388313550,673,673,673,673,3
20231205,110400,388311531,673,673,673,673,3674
20231205,110300,385838929,673,673,673,671,53
20231205,110200,385803360,673,671,673,669,1609
20231205,110100,384725426,673,673,673,673,218
20231205,110000,384578712,673,673,673,673,852
20231205,105900,384005316,673,672,673,672,240
20231205,105800,383843824,672,670,672,670,904
20231205,105700,383238140,670,669,670,669,103
20231205,105600,383169131,670,673,673,670,4046
20231205,105500,380456661,673,673,673,673,0
20231205,105400,380456661,673,673,673,673,15
20231205,105300,380446566,673,673,673,672,158
20231205,105200,380340234,673,672,673,672,89
20231205,105100,380280422,672,670,672,668,1026
20231205,105000,379592954,672,668,672,668,1291
20231205,104900,378729861,668,668,671,667,5866
20231205,104800,374812437,668,670,671,667,4329
20231205,104700,371920310,671,671,672,669,10827
20231205,104600,364657985,673,673,673,670,535
20231205,104500,364298468,672,669,673,669,2144
20231205,104400,362863387,669,676,676,668,4347
20231205,104300,359952582,676,677,678,669,20479
20231205,104200,346228570,678,678,678,678,10
20231205,104100,346221790,678,678,678,678,0
20231205,104000,346221790,678,678,678,678,2
20231205,103900,346220434,679,678,679,678,7406
20231205,103800,341199164,678,678,680,673,9135
20231205,103700,335034443,680,680,680,678,5390
20231205,103600,331370807,680,677,680,677,4724
20231205,103500,328167933,678,678,679,678,5004
20231205,103400,324775220,679,678,679,678,1518
20231205,103300,323746014,678,677,678,677,15088
20231205,103200,313531334,677,675,677,675,1103
20231205,103100,312786604,677,675,677,675,583
20231205,103000,312392502,675,674,675,674,385
20231205,102900,312132837,675,671,675,671,4860
20231205,102800,308871664,671,671,671,670,1969
20231205,102700,307550476,671,671,675,670,3560
20231205,102600,305162278,675,676,676,675,1001
20231205,102500,304485603,677,672,677,672,3611
20231205,102400,302047162,672,672,672,672,202
20231205,102300,301911418,674,669,675,669,1791
20231205,102200,300713102,669,669,669,666,1673
20231205,102100,299597051,669,669,669,666,8883
20231205,102000,293670029,668,662,668,659,6888
20231205,101900,289086371,660,670,670,658,28093
20231205,101800,270493724,670,682,682,662,107967
20231205,101700,197911012,684,682,684,682,502
20231205,101600,197568644,684,684,684,684,1460
20231205,101500,196570004,684,684,684,684,0
20231205,101400,196570004,684,684,684,684,5
20231205,101300,196566584,682,683,683,682,705
20231205,101200,196085469,683,683,683,683,214
20231205,101100,195939307,683,683,683,683,0
20231205,101000,195939307,683,683,683,683,3
20231205,100900,195937258,683,683,683,683,200
20231205,100800,195800658,685,685,685,678,686
20231205,100700,195331956,678,685,685,678,7882
20231205,100600,189979387,685,679,685,679,3146
20231205,100500,187842047,679,682,683,679,1974
20231205,100400,186498442,683,684,684,683,5909
20231205,100300,182462236,685,685,685,685,32
20231205,100200,182440316,687,687,687,687,45
20231205,100100,182409401,687,687,687,687,20
20231205,100000,182395661,687,687,687,684,49
20231205,095900,182362118,687,686,688,684,3582
20231205,095800,179904439,687,686,687,686,12605
20231205,095700,171257306,687,686,687,686,367
20231205,095600,171005542,685,683,685,680,9583
20231205,095500,164478390,683,682,683,682,111
20231205,095400,164402616,682,683,683,682,24
20231205,095300,164386235,683,682,683,682,2709
20231205,095200,162538599,682,682,682,682,5016
20231205,095100,159117687,682,681,682,680,265
20231205,095000,158937200,681,681,681,681,29
20231205,094900,158917451,682,680,682,680,1449
20231205,094800,157931554,681,682,682,676,5361
20231205,094700,154295145,676,684,684,675,18265
20231205,094600,141955650,684,684,684,676,11391
20231205,094500,134208975,684,685,685,684,13
20231205,094400,134200073,685,685,690,681,17792
20231205,094300,122056725,686,688,690,686,4640
20231205,094200,118868169,691,691,691,691,6
20231205,094100,118864023,691,691,691,688,305
20231205,094000,118653868,691,690,691,688,1710
20231205,093900,117476806,691,691,691,687,382
20231205,093800,117214304,691,689,691,689,3434
20231205,093700,114847856,689,689,689,685,4035
20231205,093600,112071194,689,694,694,689,4075
20231205,093500,109257573,695,694,695,692,3008
20231205,093400,107172516,696,696,696,693,11912
20231205,093300,98892116,697,698,698,697,42
20231205,093200,98862827,698,698,698,698,46
20231205,093100,98830719,698,698,698,698,3
20231205,093000,98828625,699,699,700,697,4230
20231205,092900,95874668,700,705,707,700,22607
20231205,092800,80019620,707,705,707,705,11
20231205,092700,80011861,707,706,707,706,4361
20231205,092600,76932993,707,707,707,703,2234
20231205,092500,75361395,707,705,707,705,14
20231205,092400,75351517,707,707,707,707,0
20231205,092300,75351517,707,707,707,703,6
20231205,092200,75347281,707,707,707,707,431
20231205,092100,75042564,707,706,707,703,9
20231205,092000,75036217,707,707,707,707,0
20231205,091900,75036217,707,707,707,702,5
20231205,091800,75032687,707,707,707,701,3073
20231205,091700,72873412,707,707,707,703,6
20231205,091600,72869174,707,702,707,702,5319
20231205,091500,69134056,702,702,702,702,3
20231205,091400,69131950,702,699,702,698,2003
20231205,091300,67732699,702,702,702,698,3036
20231205,091200,65611508,703,703,703,701,1066
20231205,091100,64862114,697,701,703,697,6893
20231205,091000,60045684,702,708,708,695,7624
20231205,090900,54719160,709,706,710,699,13422
20231205,090800,45272760,714,705,714,704,2914
20231205,090700,43207112,714,716,716,704,2104
20231205,090600,41723172,716,712,716,710,4180
20231205,090500,38749415,718,718,718,712,3194
20231205,090400,36470992,715,717,720,714,14643
20231205,090300,25990604,721,723,728,717,9601
20231205,090200,19063117,724,720,724,714,6635
20231205,090100,14284768,720,713,721,713,4992
20231205,090000,10703792,715,721,721,715,14938