stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185100,684583328,681,681,681,681,5796
20231213,185000,684583328,681,681,681,681,0
20231213,184900,684583328,681,681,681,681,0
20231213,184800,684583328,681,681,681,681,0
20231213,184700,684583328,681,681,681,681,0
20231213,184600,684583328,681,681,681,681,0
20231213,184500,684583328,681,681,681,681,0
20231213,184400,684583328,681,681,681,681,0
20231213,184300,684583328,681,681,681,681,0
20231213,184200,684583328,681,681,681,681,0
20231213,184100,684583328,681,681,681,681,0
20231213,184000,684583328,681,681,681,681,0
20231213,183900,684583328,681,681,681,681,0
20231213,183800,684583328,681,681,681,681,0
20231213,183700,684583328,681,681,681,681,0
20231213,183600,684583328,681,681,681,681,0
20231213,183500,684583328,681,681,681,681,0
20231213,183400,684583328,681,681,681,681,0
20231213,183300,684583328,681,681,681,681,0
20231213,183200,684583328,681,681,681,681,0
20231213,183100,684583328,681,681,681,681,0
20231213,183000,684583328,681,681,681,681,0
20231213,182900,684583328,681,681,681,681,0
20231213,182800,684583328,681,681,681,681,0
20231213,182700,684583328,681,681,681,681,0
20231213,182600,684583328,681,681,681,681,0
20231213,182500,684583328,681,681,681,681,0
20231213,182400,684583328,681,681,681,681,0
20231213,182300,684583328,681,681,681,681,0
20231213,182200,684583328,681,681,681,681,0
20231213,182100,684583328,681,681,681,681,5796
20231213,182000,684583328,681,681,681,681,0
20231213,181900,684583328,681,681,681,681,0
20231213,181800,684583328,681,681,681,681,0
20231213,181700,684583328,681,681,681,681,0
20231213,181600,684583328,681,681,681,681,0
20231213,181500,684583328,681,681,681,681,0
20231213,181400,684583328,681,681,681,681,0
20231213,181300,684583328,681,681,681,681,0
20231213,181200,684583328,681,681,681,681,0
20231213,181100,684583328,681,681,681,681,0
20231213,181000,684583328,681,681,681,681,0
20231213,180900,684583328,681,681,681,681,0
20231213,180800,684583328,681,681,681,681,0
20231213,180700,684583328,681,681,681,681,0
20231213,180600,684583328,681,681,681,681,0
20231213,180500,684583328,681,681,681,681,0
20231213,180400,684583328,681,681,681,681,0
20231213,180300,684583328,681,681,681,681,0
20231213,180200,684583328,681,681,681,681,0
20231213,180100,684583328,681,681,681,681,0
20231213,180000,684583328,681,681,681,681,0
20231213,175900,684583328,681,681,681,681,0
20231213,175800,684583328,681,681,681,681,0
20231213,175700,684583328,681,681,681,681,0
20231213,175600,684583328,681,681,681,681,0
20231213,175500,684583328,681,681,681,681,0
20231213,175400,684583328,681,681,681,681,0
20231213,175300,684583328,681,681,681,681,0
20231213,175200,684583328,681,681,681,681,0
20231213,175100,684583328,681,681,681,681,5796
20231213,175000,684583328,681,681,681,681,0
20231213,174900,684583328,681,681,681,681,0
20231213,174800,684583328,681,681,681,681,0
20231213,174700,684583328,681,681,681,681,0
20231213,174600,684583328,681,681,681,681,0
20231213,174500,684583328,681,681,681,681,0
20231213,174400,684583328,681,681,681,681,0
20231213,174300,684583328,681,681,681,681,0
20231213,174200,684583328,681,681,681,681,0
20231213,174100,684583328,681,681,681,681,0
20231213,174000,684583328,681,681,681,681,0
20231213,173900,684583328,681,681,681,681,0
20231213,173800,684583328,681,681,681,681,0
20231213,173700,684583328,681,681,681,681,0
20231213,173600,684583328,681,681,681,681,0
20231213,173500,684583328,681,681,681,681,0
20231213,173400,684583328,681,681,681,681,0
20231213,173300,684583328,681,681,681,681,0
20231213,173200,684583328,681,681,681,681,0
20231213,173100,684583328,681,681,681,681,0
20231213,173000,684583328,681,681,681,681,0
20231213,172900,684583328,681,681,681,681,0
20231213,172800,684583328,681,681,681,681,0
20231213,172700,684583328,681,681,681,681,0
20231213,172600,684583328,681,681,681,681,0
20231213,172500,684583328,681,681,681,681,0
20231213,172400,684583328,681,681,681,681,0
20231213,172300,684583328,681,681,681,681,0
20231213,172200,684583328,681,681,681,681,0
20231213,172100,684583328,681,681,681,681,5796
20231213,172000,684583328,681,681,681,681,0
20231213,171900,684583328,681,681,681,681,0
20231213,171800,684583328,681,681,681,681,0
20231213,171700,684583328,681,681,681,681,0
20231213,171600,684583328,681,681,681,681,0
20231213,171500,684583328,681,681,681,681,0
20231213,171400,684583328,681,681,681,681,0
20231213,171300,684583328,681,681,681,681,0
20231213,171200,684583328,681,681,681,681,0
20231213,171100,684583328,681,681,681,681,0
20231213,171000,684583328,681,681,681,681,0
20231213,170900,684583328,681,681,681,681,0
20231213,170800,684583328,681,681,681,681,0
20231213,170700,684583328,681,681,681,681,0
20231213,170600,684583328,681,681,681,681,0
20231213,170500,684583328,681,681,681,681,0
20231213,170400,684583328,681,681,681,681,0
20231213,170300,684583328,681,681,681,681,0
20231213,170200,684583328,681,681,681,681,0
20231213,170100,684583328,681,681,681,681,0
20231213,170000,684583328,681,681,681,681,0
20231213,165900,684583328,681,681,681,681,0
20231213,165800,684583328,681,681,681,681,0
20231213,165700,684583328,681,681,681,681,0
20231213,165600,684583328,681,681,681,681,0
20231213,165500,684583328,681,681,681,681,0
20231213,165400,684583328,681,681,681,681,0
20231213,165300,684583328,681,681,681,681,0
20231213,165200,684583328,681,681,681,681,0
20231213,165100,684583328,681,681,681,681,5796
20231213,165000,684583328,681,681,681,681,0
20231213,164900,684583328,681,681,681,681,0
20231213,164800,684583328,681,681,681,681,0
20231213,164700,684583328,681,681,681,681,0
20231213,164600,684583328,681,681,681,681,0
20231213,164500,684583328,681,681,681,681,0
20231213,164400,684583328,681,681,681,681,0
20231213,164300,684583328,681,681,681,681,0
20231213,164200,684583328,681,681,681,681,0
20231213,164100,684583328,681,681,681,681,0
20231213,164000,684583328,681,681,681,681,0
20231213,163900,684583328,681,681,681,681,0
20231213,163800,684583328,681,681,681,681,0
20231213,163700,684583328,681,681,681,681,0
20231213,163600,684583328,681,681,681,681,0
20231213,163500,684583328,681,681,681,681,0
20231213,163400,684583328,681,681,681,681,0
20231213,163300,684583328,681,681,681,681,0
20231213,163200,684583328,681,681,681,681,0
20231213,163100,684583328,681,681,681,681,0
20231213,163000,684583328,681,681,681,681,0
20231213,162900,684583328,681,681,681,681,0
20231213,162800,684583328,681,681,681,681,0
20231213,162700,684583328,681,681,681,681,0
20231213,162600,684583328,681,681,681,681,0
20231213,162500,684583328,681,681,681,681,0
20231213,162400,684583328,681,681,681,681,0
20231213,162300,684583328,681,681,681,681,0
20231213,162200,684583328,681,681,681,681,0
20231213,162100,684583328,681,681,681,681,5796
20231213,162000,684583328,681,681,681,681,0
20231213,161900,684583328,681,681,681,681,0
20231213,161800,684583328,681,681,681,681,0
20231213,161700,684583328,681,681,681,681,0
20231213,161600,684583328,681,681,681,681,0
20231213,161500,684583328,681,681,681,681,0
20231213,161400,684583328,681,681,681,681,0
20231213,161300,684583328,681,681,681,681,0
20231213,161200,684583328,681,681,681,681,0
20231213,161100,684583328,681,681,681,681,0
20231213,161000,684583328,681,681,681,681,0
20231213,160900,684583328,681,681,681,681,0
20231213,160800,684583328,681,681,681,681,0
20231213,160700,684583328,681,681,681,681,0
20231213,160600,684583328,681,681,681,681,0
20231213,160500,684583328,681,681,681,681,0
20231213,160400,684583328,681,681,681,681,0
20231213,160300,684583328,681,681,681,681,0
20231213,160200,684583328,681,681,681,681,0
20231213,160100,684583328,681,681,681,681,0
20231213,160000,684583328,681,681,681,681,0
20231213,155900,684583328,681,681,681,681,0
20231213,155800,684583328,681,681,681,681,0
20231213,155700,684583328,681,681,681,681,0
20231213,155600,684583328,681,681,681,681,0
20231213,155500,684583328,681,681,681,681,0
20231213,155400,684583328,681,681,681,681,0
20231213,155300,684583328,681,681,681,681,0
20231213,155200,684583328,681,681,681,681,0
20231213,155100,684583328,681,681,681,681,5796
20231213,155000,684583328,681,681,681,681,0
20231213,154900,684583328,681,681,681,681,0
20231213,154800,684583328,681,681,681,681,0
20231213,154700,684583328,681,681,681,681,0
20231213,154600,684583328,681,681,681,681,0
20231213,154500,684583328,681,681,681,681,0
20231213,154400,684583328,681,681,681,681,0
20231213,154300,684583328,681,681,681,681,0
20231213,154200,684583328,681,681,681,681,0
20231213,154100,684583328,681,681,681,681,0
20231213,154000,684583328,681,681,681,681,0
20231213,153900,684583328,681,681,681,681,0
20231213,153800,684583328,681,681,681,681,0
20231213,153700,684583328,681,681,681,681,0
20231213,153600,684583328,681,681,681,681,0
20231213,153500,684583328,681,681,681,681,0
20231213,153400,684583328,681,681,681,681,0
20231213,153300,684583328,681,681,681,681,0
20231213,153200,684583328,681,681,681,681,0
20231213,153100,684583328,681,681,681,681,0
20231213,153000,684583328,681,681,681,681,5796
20231213,152900,680636252,681,681,681,681,0
20231213,152800,680636252,681,681,681,681,0
20231213,152700,680636252,681,681,681,681,0
20231213,152600,680636252,681,681,681,681,0
20231213,152500,680636252,681,681,681,681,0
20231213,152400,680636252,681,681,681,681,0
20231213,152300,680636252,681,681,681,681,0
20231213,152200,680636252,681,681,681,681,0
20231213,152100,680636252,681,681,681,681,0
20231213,152000,680636252,681,681,681,681,0
20231213,151900,680636252,681,674,681,674,486
20231213,151800,680308041,675,675,677,675,974
20231213,151700,679650431,675,675,675,674,4976
20231213,151600,676296382,675,675,675,674,4
20231213,151500,676293683,674,675,675,674,8
20231213,151400,676288287,677,677,677,677,8
20231213,151300,676282871,677,677,677,677,0
20231213,151200,676282871,677,674,677,673,6657
20231213,151100,671778876,676,675,678,675,106
20231213,151000,671707137,676,675,676,671,1304
20231213,150900,670831871,675,675,675,675,22
20231213,150800,670817021,675,675,675,675,10
20231213,150700,670810271,675,674,675,674,13
20231213,150600,670801508,674,673,674,673,14
20231213,150500,670792084,673,673,673,673,3
20231213,150400,670790065,678,673,678,673,4177
20231213,150300,667978396,673,673,673,673,8
20231213,150200,667973012,673,673,673,671,260
20231213,150100,667798148,670,670,670,670,0
20231213,150000,667798148,670,673,673,670,1037
20231213,145900,667100348,670,671,671,670,58
20231213,145800,667061469,673,673,673,673,203
20231213,145700,666924850,673,673,673,673,0
20231213,145600,666924850,673,673,673,673,343
20231213,145500,666694011,672,672,672,672,993
20231213,145400,666026715,673,673,673,673,11
20231213,145300,666019312,673,673,673,673,56
20231213,145200,665981624,672,672,672,672,48
20231213,145100,665949368,674,674,674,674,0
20231213,145000,665949368,674,674,674,674,4
20231213,144900,665946672,672,672,672,672,358
20231213,144800,665706096,672,672,672,672,50
20231213,144700,665672496,672,672,672,672,11
20231213,144600,665665104,671,677,677,671,2606
20231213,144500,663908919,679,679,679,679,64
20231213,144400,663865463,679,679,679,678,6093
20231213,144300,659734407,681,683,683,679,16435
20231213,144200,648573833,684,681,686,680,3170
20231213,144100,646411715,687,675,688,675,155
20231213,144000,646306132,672,674,674,672,132
20231213,143900,646217409,676,675,676,674,56
20231213,143800,646179609,678,682,682,678,1432
20231213,143700,645208709,678,676,678,675,5029
20231213,143600,641802406,676,672,676,671,5520
20231213,143500,638082714,671,672,673,671,505
20231213,143400,637743853,674,674,674,674,1
20231213,143300,637743179,675,671,675,671,70
20231213,143200,637696194,671,671,671,671,20
20231213,143100,637682774,670,670,670,669,716
20231213,143000,637203146,671,671,671,669,5
20231213,142900,637199793,677,678,678,677,21
20231213,142800,637185575,670,669,670,669,1215
20231213,142700,636371940,669,669,669,669,12
20231213,142600,636363912,668,666,669,666,5278
20231213,142500,632848275,666,666,669,666,4122
20231213,142400,630103009,667,667,667,667,911
20231213,142300,629495372,667,668,668,667,1755
20231213,142200,628323047,666,666,667,666,5764
20231213,142100,624483416,667,667,667,667,365
20231213,142000,624239961,667,667,667,667,12
20231213,141900,624231957,668,668,668,668,963
20231213,141800,623588673,668,668,668,668,254
20231213,141700,623419001,668,670,670,668,367
20231213,141600,623173276,670,670,670,670,286
20231213,141500,622981656,670,670,670,670,611
20231213,141400,622572286,670,670,670,663,9409
20231213,141300,616294135,670,675,675,670,28659
20231213,141200,597053407,676,677,677,676,1293
20231213,141100,596179080,678,677,678,677,193
20231213,141000,596048418,677,677,677,677,2391
20231213,140900,594429711,678,677,678,677,1568
20231213,140800,593368143,677,678,678,677,145
20231213,140700,593269885,678,676,678,676,2193
20231213,140600,591787377,676,676,676,676,2927
20231213,140500,589808725,677,677,677,676,53
20231213,140400,589772884,677,676,677,676,3502
20231213,140300,587405472,678,678,678,678,1
20231213,140200,587404794,679,679,679,679,506
20231213,140100,587061220,679,679,679,679,51
20231213,140000,587026591,679,677,679,676,1484
20231213,135900,586022182,678,678,678,678,0
20231213,135800,586022182,678,679,679,677,3705
20231213,135700,583510197,678,679,680,678,5
20231213,135600,583506802,679,679,679,679,3843
20231213,135500,580897405,680,682,684,680,495
20231213,135400,580560797,684,685,685,680,10006
20231213,135300,573756695,680,682,682,680,600
20231213,135200,573348493,682,686,686,682,2
20231213,135100,573347125,680,682,682,680,5381
20231213,135000,569685726,682,682,682,682,2
20231213,134900,569684362,686,686,686,686,500
20231213,134800,569341362,682,682,682,682,573
20231213,134700,568950576,682,686,686,681,3462
20231213,134600,566591527,681,683,683,681,3479
20231213,134500,564221709,686,686,686,686,0
20231213,134400,564221709,686,686,686,682,2128
20231213,134300,562763501,686,686,686,686,1504
20231213,134200,561731757,682,681,682,681,987
20231213,134100,561059058,681,681,682,681,96
20231213,134000,560993681,681,682,682,681,1506
20231213,133900,559968089,681,682,682,681,6831
20231213,133800,555316177,682,682,682,682,101
20231213,133700,555247295,682,683,683,681,13650
20231213,133600,545935961,685,685,685,685,101
20231213,133500,545866776,683,683,683,683,1000
20231213,133400,545183776,683,684,685,683,474
20231213,133300,544859560,685,684,685,684,129
20231213,133200,544771323,684,686,686,684,10675
20231213,133100,537460169,688,688,688,688,0
20231213,133000,537460169,688,688,688,688,2
20231213,132900,537458793,688,688,688,688,94
20231213,132800,537394121,688,688,688,688,91
20231213,132700,537331513,687,687,690,687,897
20231213,132600,536715247,690,690,690,690,1
20231213,132500,536714557,690,690,690,690,2
20231213,132400,536713177,685,686,686,685,316
20231213,132300,536496423,686,685,686,685,710
20231213,132200,536009973,685,690,690,685,3635
20231213,132100,533518891,686,685,686,685,630
20231213,132000,533086937,685,685,685,684,1711
20231213,131900,531916352,684,689,689,684,14379
20231213,131800,522049345,687,687,687,687,315
20231213,131700,521832940,690,690,690,690,1116
20231213,131600,521062900,690,690,690,690,1
20231213,131500,521062210,690,690,690,690,1000
20231213,131400,520372210,690,689,690,688,555
20231213,131300,519990321,689,689,689,689,501
20231213,131200,519645132,688,688,688,688,2
20231213,131100,519643756,688,688,688,688,2
20231213,131000,519642380,688,688,688,688,586
20231213,130900,519239212,688,688,688,688,50
20231213,130800,519204812,688,688,688,688,3
20231213,130700,519202748,688,687,688,687,32
20231213,130600,519180762,689,689,689,689,1
20231213,130500,519180073,689,689,689,689,0
20231213,130400,519180073,689,688,689,688,7
20231213,130300,519175254,688,688,688,688,1563
20231213,130200,518099910,689,689,689,689,0
20231213,130100,518099910,689,689,689,689,11
20231213,130000,518092331,688,688,688,688,0
20231213,125900,518092331,688,688,688,688,825
20231213,125800,517524731,688,688,688,688,235
20231213,125700,517363051,688,688,688,688,1
20231213,125600,517362363,686,686,686,686,0
20231213,125500,517362363,686,687,687,686,895
20231213,125400,516748326,691,691,691,691,3
20231213,125300,516746253,687,687,687,687,2700
20231213,125200,514891353,687,689,689,687,944
20231213,125100,514241512,691,691,691,691,1
20231213,125000,514240821,690,690,690,690,0
20231213,124900,514240821,690,690,690,690,1
20231213,124800,514240131,690,690,690,690,0
20231213,124700,514240131,690,690,691,690,154
20231213,124600,514133869,690,690,690,690,319
20231213,124500,513913759,690,690,690,690,200
20231213,124400,513775759,690,689,690,689,293
20231213,124300,513573881,689,689,689,689,1
20231213,124200,513573192,689,689,689,689,0
20231213,124100,513573192,689,688,689,688,3
20231213,124000,513571126,689,689,689,689,1
20231213,123900,513570437,692,692,692,692,0
20231213,123800,513570437,692,692,692,692,0
20231213,123700,513570437,692,692,692,692,0
20231213,123600,513570437,692,692,692,692,1
20231213,123500,513569745,687,690,690,687,6662
20231213,123400,508984507,690,690,690,690,145
20231213,123300,508884457,690,690,690,690,0
20231213,123200,508884457,690,690,690,690,1
20231213,123100,508883767,690,690,690,690,200
20231213,123000,508745767,690,690,690,690,700
20231213,122900,508262767,690,690,690,690,0
20231213,122800,508262767,690,690,690,690,75
20231213,122700,508211017,690,690,690,690,0
20231213,122600,508211017,690,693,693,690,1809
20231213,122500,506962762,693,693,693,693,0
20231213,122400,506962762,693,693,693,693,1
20231213,122300,506962069,690,690,690,690,0
20231213,122200,506962069,690,690,690,690,1
20231213,122100,506961379,693,693,693,693,3
20231213,122000,506959300,693,693,693,693,100
20231213,121900,506890000,693,691,693,691,1203
20231213,121800,506056378,691,691,691,691,1
20231213,121700,506055687,689,692,692,689,1446
20231213,121600,505058489,692,692,692,692,43
20231213,121500,505028733,693,693,694,693,1266
20231213,121400,504150173,692,692,692,692,283
20231213,121300,503954337,691,691,691,691,2250
20231213,121200,502399587,690,691,691,690,850
20231213,121100,501812965,692,692,692,692,1
20231213,121000,501812273,692,692,692,692,1649
20231213,120900,500671165,693,693,693,693,208
20231213,120800,500527021,692,693,693,692,16
20231213,120700,500515948,693,692,693,692,128
20231213,120600,500427371,690,690,690,690,0
20231213,120500,500427371,690,692,692,690,501
20231213,120400,500081679,692,692,692,692,1
20231213,120300,500080987,690,691,691,690,4000
20231213,120200,497320174,691,692,692,691,22
20231213,120100,497304951,691,691,691,691,1855
20231213,120000,496023146,691,691,691,691,15
20231213,115900,496012781,690,690,690,690,0
20231213,115800,496012781,690,690,690,690,0
20231213,115700,496012781,690,690,690,690,7042
20231213,115600,491153801,690,690,690,690,0
20231213,115500,491153801,690,690,690,690,1
20231213,115400,491153111,690,689,690,689,996
20231213,115300,490465872,688,690,690,688,224
20231213,115200,490311314,690,690,690,690,0
20231213,115100,490311314,690,690,690,690,1
20231213,115000,490310624,688,688,688,688,7716
20231213,114900,485002016,687,688,688,687,11640
20231213,114800,477001191,688,691,691,688,21620
20231213,114700,462080596,691,692,692,691,8125
20231213,114600,456458741,692,692,692,692,1446
20231213,114500,455458109,692,692,692,692,10
20231213,114400,455451189,692,691,692,691,432
20231213,114300,455152246,694,694,694,694,1
20231213,114200,455151552,694,694,694,694,0
20231213,114100,455151552,694,693,694,690,27480
20231213,114000,436169807,694,694,694,694,3
20231213,113900,436167725,693,693,693,693,367
20231213,113800,435913394,693,693,693,693,1
20231213,113700,435912701,693,693,693,693,24
20231213,113600,435896069,693,693,693,693,0
20231213,113500,435896069,693,692,693,692,6
20231213,113400,435891915,692,693,693,692,9
20231213,113300,435885685,691,692,692,691,6500
20231213,113200,431389461,692,692,692,692,15
20231213,113100,431379081,692,693,693,692,3980
20231213,113000,428620974,693,693,693,693,2
20231213,112900,428619588,694,694,694,694,10
20231213,112800,428612648,693,694,694,693,4
20231213,112700,428609874,694,694,694,694,75
20231213,112600,428557824,694,695,695,694,1116
20231213,112500,427783160,694,694,694,694,1480
20231213,112400,426756040,694,691,694,691,1064
20231213,112300,426018824,694,694,694,694,80
20231213,112200,425963304,694,693,694,691,10586
20231213,112100,418634732,694,694,694,694,10
20231213,112000,418627792,694,693,694,693,174
20231213,111900,418507209,694,694,694,694,1
20231213,111800,418506515,694,694,694,694,0
20231213,111700,418506515,694,694,694,694,0
20231213,111600,418506515,694,694,694,694,0
20231213,111500,418506515,694,694,694,694,22
20231213,111400,418491247,694,694,694,694,10
20231213,111300,418484307,693,695,695,693,298
20231213,111200,418277199,696,695,696,694,17
20231213,111100,418265382,695,694,695,694,4
20231213,111000,418262603,696,696,696,696,1
20231213,110900,418261907,696,695,696,695,13
20231213,110800,418252860,695,695,695,695,6
20231213,110700,418248690,695,695,695,695,2
20231213,110600,418247300,695,695,695,695,0
20231213,110500,418247300,695,695,695,695,1
20231213,110400,418246605,695,694,695,694,2
20231213,110300,418245216,692,693,693,692,2362
20231213,110200,416610613,693,692,696,692,7
20231213,110100,416605756,693,695,695,693,13635
20231213,110000,407154463,694,695,695,694,2
20231213,105900,407153074,694,695,695,694,250
20231213,105800,406979483,697,695,697,693,1727
20231213,105700,405781966,695,695,695,695,1995
20231213,105600,404395441,695,695,695,693,6512
20231213,105500,399875873,695,696,696,695,12072
20231213,105400,391484983,696,696,697,696,360
20231213,105300,391234066,697,697,697,697,333
20231213,105200,391001965,697,697,697,697,5
20231213,105100,390998480,698,698,698,698,4
20231213,105000,390995688,698,696,698,696,6169
20231213,104900,386701894,696,698,698,696,901
20231213,104800,386073683,697,698,698,697,450
20231213,104700,385760031,697,696,698,696,177
20231213,104600,385636496,700,700,700,693,3597
20231213,104500,383135735,703,703,705,703,4095
20231213,104400,380254376,703,703,703,703,134
20231213,104300,380160174,703,702,703,702,7744
20231213,104200,374723884,702,702,702,702,189
20231213,104100,374591206,702,701,702,701,4211
20231213,104000,371639294,701,701,701,701,2812
20231213,103900,369668082,701,698,701,698,1450
20231213,103800,368655530,697,697,697,694,568
20231213,103700,368260827,697,697,697,697,12
20231213,103600,368252463,693,693,693,693,0
20231213,103500,368252463,693,695,695,693,1086
20231213,103400,367499577,694,694,694,694,888
20231213,103300,366883305,694,698,698,694,4251
20231213,103200,363932283,697,697,697,697,77
20231213,103100,363878614,697,695,698,695,936
20231213,103000,363226975,694,693,694,693,586
20231213,102900,362820400,693,693,693,693,52
20231213,102800,362784364,693,697,697,693,1280
20231213,102700,361895338,695,698,698,695,1995
20231213,102600,360503821,698,698,698,697,2546
20231213,102500,358726863,698,695,698,695,6650
20231213,102400,354092777,694,694,694,694,14
20231213,102300,354083061,695,695,695,695,11
20231213,102200,354075416,696,697,697,696,2261
20231213,102100,352501205,697,691,697,691,1854
20231213,102000,351211039,691,691,691,690,4668
20231213,101900,347989951,690,691,691,689,3676
20231213,101800,345452116,691,692,692,691,1079
20231213,101700,344705449,692,692,692,692,1
20231213,101600,344704757,693,693,693,693,10
20231213,101500,344697827,692,692,692,692,45
20231213,101400,344666687,693,695,695,693,1519
20231213,101300,343613987,695,695,695,694,122
20231213,101200,343529198,695,693,695,693,17
20231213,101100,343517413,693,692,693,692,138
20231213,101000,343421787,693,693,693,693,734
20231213,100900,342913125,690,691,691,690,378
20231213,100800,342652298,690,691,691,690,423
20231213,100700,342360042,690,692,692,690,8959
20231213,100600,336176149,693,693,693,693,16
20231213,100500,336165061,691,692,692,691,4907
20231213,100400,332773424,691,694,694,691,11378
20231213,100300,324908307,695,693,695,693,335
20231213,100200,324675484,693,693,693,693,3138
20231213,100100,322500850,696,696,696,696,43
20231213,100000,322470922,694,692,694,691,3426
20231213,095900,320098703,692,694,694,692,3380
20231213,095800,317755999,695,694,695,694,5356
20231213,095700,314037782,695,695,695,695,1192
20231213,095600,313209342,696,696,697,696,2354
20231213,095500,311570947,697,699,699,696,102
20231213,095400,311499852,696,696,696,696,1
20231213,095300,311499156,697,698,698,697,2471
20231213,095200,309776852,698,698,698,698,0
20231213,095100,309776852,698,698,701,698,1221
20231213,095000,308924591,698,698,698,698,1
20231213,094900,308923893,698,700,700,698,4041
20231213,094800,306101777,701,701,701,701,1889
20231213,094700,304777588,700,700,700,700,402
20231213,094600,304496188,700,702,702,700,4052
20231213,094500,301652842,702,704,704,702,2302
20231213,094400,300032311,704,705,705,704,2279
20231213,094300,298425672,705,705,705,705,3278
20231213,094200,296114682,705,705,705,705,1300
20231213,094100,295198182,705,707,707,704,3590
20231213,094000,292668883,707,707,707,707,630
20231213,093900,292223473,708,706,708,705,1083
20231213,093800,291456806,708,705,708,705,102
20231213,093700,291384893,704,710,710,704,1301
20231213,093600,290467939,710,708,710,702,17149
20231213,093500,278380245,704,705,709,703,1710
20231213,093400,277174594,708,706,708,705,88
20231213,093300,277112485,706,706,710,705,6090
20231213,093200,272796357,705,706,706,702,3679
20231213,093100,270208528,702,709,709,702,12373
20231213,093000,261480273,709,705,712,705,10840
20231213,092900,253777269,704,703,704,702,8455
20231213,092800,247840167,705,710,711,705,7575
20231213,092700,242467559,711,709,711,707,1897
20231213,092600,241121766,710,710,712,707,19328
20231213,092500,227384369,710,710,711,710,1903
20231213,092400,226031870,710,707,710,705,3592
20231213,092300,223482930,705,703,710,703,35458
20231213,092200,198524319,703,702,703,702,5735
20231213,092100,194494358,702,701,702,700,1217
20231213,092000,193641264,701,700,701,700,7718
20231213,091900,188231863,698,700,700,698,642
20231213,091800,187782745,698,695,700,695,14067
20231213,091700,177988639,696,696,696,695,4498
20231213,091600,174858135,696,696,697,696,593
20231213,091500,174444847,695,698,698,695,1372
20231213,091400,173490507,698,694,698,694,9725
20231213,091300,166730293,694,691,696,686,27115
20231213,091200,148030596,691,694,694,691,16591
20231213,091100,136557771,691,703,703,690,42666
20231213,091000,106922906,705,703,706,699,30048
20231213,090900,85744726,700,704,707,700,13383
20231213,090800,76325133,706,710,710,706,8177
20231213,090700,70537037,711,712,712,707,12602
20231213,090600,61585230,712,707,715,705,10244
20231213,090500,54285560,710,708,710,708,13785
20231213,090400,44506602,710,708,710,703,9272
20231213,090300,37942314,707,701,707,700,16044
20231213,090200,26639830,703,696,703,695,12382
20231213,090100,17965526,695,690,695,690,5466
20231213,090000,14181370,690,690,690,690,19733