stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190100,109634492,368,368,368,368,10899
20231205,190000,109634492,368,368,368,368,0
20231205,185900,109634492,368,368,368,368,0
20231205,185800,109634492,368,368,368,368,0
20231205,185700,109634492,368,368,368,368,0
20231205,185600,109634492,368,368,368,368,0
20231205,185500,109634492,368,368,368,368,0
20231205,185400,109634492,368,368,368,368,0
20231205,185300,109634492,368,368,368,368,0
20231205,185200,109634492,368,368,368,368,0
20231205,185100,109634492,368,368,368,368,0
20231205,185000,109634492,368,368,368,368,0
20231205,184900,109634492,368,368,368,368,0
20231205,184800,109634492,368,368,368,368,0
20231205,184700,109634492,368,368,368,368,0
20231205,184600,109634492,368,368,368,368,0
20231205,184500,109634492,368,368,368,368,0
20231205,184400,109634492,368,368,368,368,0
20231205,184300,109634492,368,368,368,368,0
20231205,184200,109634492,368,368,368,368,0
20231205,184100,109634492,368,368,368,368,0
20231205,184000,109634492,368,368,368,368,0
20231205,183900,109634492,368,368,368,368,0
20231205,183800,109634492,368,368,368,368,0
20231205,183700,109634492,368,368,368,368,0
20231205,183600,109634492,368,368,368,368,0
20231205,183500,109634492,368,368,368,368,0
20231205,183400,109634492,368,368,368,368,0
20231205,183300,109634492,368,368,368,368,0
20231205,183200,109634492,368,368,368,368,0
20231205,183100,109634492,368,368,368,368,10899
20231205,183000,109634492,368,368,368,368,0
20231205,182900,109634492,368,368,368,368,0
20231205,182800,109634492,368,368,368,368,0
20231205,182700,109634492,368,368,368,368,0
20231205,182600,109634492,368,368,368,368,0
20231205,182500,109634492,368,368,368,368,0
20231205,182400,109634492,368,368,368,368,0
20231205,182300,109634492,368,368,368,368,0
20231205,182200,109634492,368,368,368,368,0
20231205,182100,109634492,368,368,368,368,0
20231205,182000,109634492,368,368,368,368,0
20231205,181900,109634492,368,368,368,368,0
20231205,181800,109634492,368,368,368,368,0
20231205,181700,109634492,368,368,368,368,0
20231205,181600,109634492,368,368,368,368,0
20231205,181500,109634492,368,368,368,368,0
20231205,181400,109634492,368,368,368,368,0
20231205,181300,109634492,368,368,368,368,0
20231205,181200,109634492,368,368,368,368,0
20231205,181100,109634492,368,368,368,368,0
20231205,181000,109634492,368,368,368,368,0
20231205,180900,109634492,368,368,368,368,0
20231205,180800,109634492,368,368,368,368,0
20231205,180700,109634492,368,368,368,368,0
20231205,180600,109634492,368,368,368,368,0
20231205,180500,109634492,368,368,368,368,0
20231205,180400,109634492,368,368,368,368,0
20231205,180300,109634492,368,368,368,368,0
20231205,180200,109634492,368,368,368,368,0
20231205,180100,109634492,368,368,368,368,10899
20231205,180000,109634492,368,368,368,368,0
20231205,175900,109634492,368,368,368,368,0
20231205,175800,109634492,368,368,368,368,0
20231205,175700,109634492,368,368,368,368,0
20231205,175600,109634492,368,368,368,368,0
20231205,175500,109634492,368,368,368,368,0
20231205,175400,109634492,368,368,368,368,0
20231205,175300,109634492,368,368,368,368,0
20231205,175200,109634492,368,368,368,368,0
20231205,175100,109634492,368,368,368,368,0
20231205,175000,109634492,368,368,368,368,0
20231205,174900,109634492,368,368,368,368,0
20231205,174800,109634492,368,368,368,368,0
20231205,174700,109634492,368,368,368,368,0
20231205,174600,109634492,368,368,368,368,0
20231205,174500,109634492,368,368,368,368,0
20231205,174400,109634492,368,368,368,368,0
20231205,174300,109634492,368,368,368,368,0
20231205,174200,109634492,368,368,368,368,0
20231205,174100,109634492,368,368,368,368,0
20231205,174000,109634492,368,368,368,368,0
20231205,173900,109634492,368,368,368,368,0
20231205,173800,109634492,368,368,368,368,0
20231205,173700,109634492,368,368,368,368,0
20231205,173600,109634492,368,368,368,368,0
20231205,173500,109634492,368,368,368,368,0
20231205,173400,109634492,368,368,368,368,0
20231205,173300,109634492,368,368,368,368,0
20231205,173200,109634492,368,368,368,368,0
20231205,173100,109634492,368,368,368,368,10899
20231205,173000,109634492,368,368,368,368,0
20231205,172900,109634492,368,368,368,368,0
20231205,172800,109634492,368,368,368,368,0
20231205,172700,109634492,368,368,368,368,0
20231205,172600,109634492,368,368,368,368,0
20231205,172500,109634492,368,368,368,368,0
20231205,172400,109634492,368,368,368,368,0
20231205,172300,109634492,368,368,368,368,0
20231205,172200,109634492,368,368,368,368,0
20231205,172100,109634492,368,368,368,368,0
20231205,172000,109634492,368,368,368,368,0
20231205,171900,109634492,368,368,368,368,0
20231205,171800,109634492,368,368,368,368,0
20231205,171700,109634492,368,368,368,368,0
20231205,171600,109634492,368,368,368,368,0
20231205,171500,109634492,368,368,368,368,0
20231205,171400,109634492,368,368,368,368,0
20231205,171300,109634492,368,368,368,368,0
20231205,171200,109634492,368,368,368,368,0
20231205,171100,109634492,368,368,368,368,0
20231205,171000,109634492,368,368,368,368,0
20231205,170900,109634492,368,368,368,368,0
20231205,170800,109634492,368,368,368,368,0
20231205,170700,109634492,368,368,368,368,0
20231205,170600,109634492,368,368,368,368,0
20231205,170500,109634492,368,368,368,368,0
20231205,170400,109634492,368,368,368,368,0
20231205,170300,109634492,368,368,368,368,0
20231205,170200,109634492,368,368,368,368,0
20231205,170100,109634492,368,368,368,368,10899
20231205,170000,109634492,368,368,368,368,0
20231205,165900,109634492,368,368,368,368,0
20231205,165800,109634492,368,368,368,368,0
20231205,165700,109634492,368,368,368,368,0
20231205,165600,109634492,368,368,368,368,0
20231205,165500,109634492,368,368,368,368,0
20231205,165400,109634492,368,368,368,368,0
20231205,165300,109634492,368,368,368,368,0
20231205,165200,109634492,368,368,368,368,0
20231205,165100,109634492,368,368,368,368,0
20231205,165000,109634492,368,368,368,368,0
20231205,164900,109634492,368,368,368,368,0
20231205,164800,109634492,368,368,368,368,0
20231205,164700,109634492,368,368,368,368,0
20231205,164600,109634492,368,368,368,368,0
20231205,164500,109634492,368,368,368,368,0
20231205,164400,109634492,368,368,368,368,0
20231205,164300,109634492,368,368,368,368,0
20231205,164200,109634492,368,368,368,368,0
20231205,164100,109634492,368,368,368,368,0
20231205,164000,109634492,368,368,368,368,0
20231205,163900,109634492,368,368,368,368,0
20231205,163800,109634492,368,368,368,368,0
20231205,163700,109634492,368,368,368,368,0
20231205,163600,109634492,368,368,368,368,0
20231205,163500,109634492,368,368,368,368,0
20231205,163400,109634492,368,368,368,368,0
20231205,163300,109634492,368,368,368,368,0
20231205,163200,109634492,368,368,368,368,0
20231205,163100,109634492,368,368,368,368,10899
20231205,163000,109634492,368,368,368,368,0
20231205,162900,109634492,368,368,368,368,0
20231205,162800,109634492,368,368,368,368,0
20231205,162700,109634492,368,368,368,368,0
20231205,162600,109634492,368,368,368,368,0
20231205,162500,109634492,368,368,368,368,0
20231205,162400,109634492,368,368,368,368,0
20231205,162300,109634492,368,368,368,368,0
20231205,162200,109634492,368,368,368,368,0
20231205,162100,109634492,368,368,368,368,0
20231205,162000,109634492,368,368,368,368,0
20231205,161900,109634492,368,368,368,368,0
20231205,161800,109634492,368,368,368,368,0
20231205,161700,109634492,368,368,368,368,0
20231205,161600,109634492,368,368,368,368,0
20231205,161500,109634492,368,368,368,368,0
20231205,161400,109634492,368,368,368,368,0
20231205,161300,109634492,368,368,368,368,0
20231205,161200,109634492,368,368,368,368,0
20231205,161100,109634492,368,368,368,368,0
20231205,161000,109634492,368,368,368,368,0
20231205,160900,109634492,368,368,368,368,0
20231205,160800,109634492,368,368,368,368,0
20231205,160700,109634492,368,368,368,368,0
20231205,160600,109634492,368,368,368,368,0
20231205,160500,109634492,368,368,368,368,0
20231205,160400,109634492,368,368,368,368,0
20231205,160300,109634492,368,368,368,368,0
20231205,160200,109634492,368,368,368,368,0
20231205,160100,109634492,368,368,368,368,10899
20231205,160000,109634492,368,368,368,368,0
20231205,155900,109634492,368,368,368,368,0
20231205,155800,109634492,368,368,368,368,0
20231205,155700,109634492,368,368,368,368,0
20231205,155600,109634492,368,368,368,368,0
20231205,155500,109634492,368,368,368,368,0
20231205,155400,109634492,368,368,368,368,0
20231205,155300,109634492,368,368,368,368,0
20231205,155200,109634492,368,368,368,368,0
20231205,155100,109634492,368,368,368,368,0
20231205,155000,109634492,368,368,368,368,0
20231205,154900,109634492,368,368,368,368,0
20231205,154800,109634492,368,368,368,368,0
20231205,154700,109634492,368,368,368,368,0
20231205,154600,109634492,368,368,368,368,0
20231205,154500,109634492,368,368,368,368,0
20231205,154400,109634492,368,368,368,368,0
20231205,154300,109634492,368,368,368,368,0
20231205,154200,109634492,368,368,368,368,0
20231205,154100,109634492,368,368,368,368,0
20231205,154000,109634492,368,368,368,368,0
20231205,153900,109634492,368,368,368,368,0
20231205,153800,109634492,368,368,368,368,0
20231205,153700,109634492,368,368,368,368,0
20231205,153600,109634492,368,368,368,368,0
20231205,153500,109634492,368,368,368,368,0
20231205,153400,109634492,368,368,368,368,0
20231205,153300,109634492,368,368,368,368,0
20231205,153200,109634492,368,368,368,368,0
20231205,153100,109634492,368,368,368,368,10899
20231205,153000,109634492,368,368,368,368,10899
20231205,152900,105623660,367,367,367,367,0
20231205,152800,105623660,367,367,367,367,0
20231205,152700,105623660,367,367,367,367,0
20231205,152600,105623660,367,367,367,367,0
20231205,152500,105623660,367,367,367,367,0
20231205,152400,105623660,367,367,367,367,0
20231205,152300,105623660,367,367,367,367,0
20231205,152200,105623660,367,367,367,367,0
20231205,152100,105623660,367,367,367,367,0
20231205,152000,105623660,367,367,367,367,0
20231205,151900,105623660,367,367,367,367,0
20231205,151800,105623660,367,366,367,366,142
20231205,151700,105571660,367,367,367,367,28
20231205,151600,105561384,366,367,367,366,154
20231205,151500,105504992,366,368,368,366,1251
20231205,151400,105045888,366,368,368,366,243
20231205,151300,104956690,366,366,366,366,113
20231205,151200,104915332,368,366,368,366,2259
20231205,151100,104088535,366,366,366,365,11748
20231205,151000,99788880,366,366,366,365,1181
20231205,150900,99356748,366,365,366,365,615
20231205,150800,99131773,366,366,366,366,1
20231205,150700,99131407,365,365,365,365,114
20231205,150600,99089797,365,365,365,365,114
20231205,150500,99048187,365,366,366,365,21467
20231205,150400,91191378,366,366,366,366,114
20231205,150300,91149654,366,366,366,366,114
20231205,150200,91107930,366,366,366,366,114
20231205,150100,91066206,366,366,366,366,114
20231205,150000,91024482,366,366,366,366,114
20231205,145900,90982758,366,366,366,366,114
20231205,145800,90941034,368,366,368,366,1227
20231205,145700,90491498,366,366,366,366,209
20231205,145600,90415004,367,367,367,367,998
20231205,145500,90048738,366,366,366,366,114
20231205,145400,90007014,366,366,366,366,114
20231205,145300,89965290,365,367,367,365,277
20231205,145200,89863859,366,365,366,365,114
20231205,145100,89822248,365,365,365,365,114
20231205,145000,89780638,365,365,365,365,114
20231205,144900,89739028,364,365,365,364,64
20231205,144800,89715707,365,367,367,365,24049
20231205,144700,80927844,366,367,367,366,1113
20231205,144600,80519486,366,366,366,366,113
20231205,144500,80478128,366,366,366,366,114
20231205,144400,80436404,366,366,366,366,114
20231205,144300,80394680,366,367,367,366,119
20231205,144200,80351121,367,366,367,366,614
20231205,144100,80125897,366,366,366,366,113
20231205,144000,80084539,368,366,368,366,115
20231205,143900,80042447,366,366,366,366,0
20231205,143800,80042447,366,366,366,366,166
20231205,143700,79981691,367,367,367,367,60
20231205,143600,79959671,367,368,368,367,17079
20231205,143500,73690801,368,370,370,368,160
20231205,143400,73631829,368,368,368,368,114
20231205,143300,73589877,368,368,368,368,273
20231205,143200,73489413,368,369,370,368,249
20231205,143100,73397512,368,368,368,368,113
20231205,143000,73355928,368,368,368,368,0
20231205,142900,73355928,368,369,370,368,887
20231205,142800,73028191,368,369,369,368,385
20231205,142700,72886240,368,368,368,368,114
20231205,142600,72844288,368,368,368,368,114
20231205,142500,72802336,368,368,368,368,114
20231205,142400,72760384,368,368,368,368,114
20231205,142300,72718432,368,368,368,368,124
20231205,142200,72672800,368,368,368,368,113
20231205,142100,72631216,368,368,368,368,476
20231205,142000,72456048,368,369,369,368,2
20231205,141900,72455311,368,368,368,368,114
20231205,141800,72413359,368,368,368,368,114
20231205,141700,72371407,368,368,368,368,113
20231205,141600,72329823,368,368,368,368,114
20231205,141500,72287871,369,368,369,368,115
20231205,141400,72245550,368,368,368,368,113
20231205,141300,72203966,368,368,368,368,113
20231205,141200,72162382,368,368,368,368,114
20231205,141100,72120430,368,368,368,368,114
20231205,141000,72078478,368,368,368,368,383
20231205,140900,71937534,368,368,368,368,114
20231205,140800,71895582,368,368,368,368,114
20231205,140700,71853630,368,368,368,368,114
20231205,140600,71811678,368,370,370,368,114
20231205,140500,71769724,368,370,370,368,115
20231205,140400,71727402,368,371,372,367,16558
20231205,140300,65640655,369,372,372,369,115
20231205,140200,65598217,369,372,372,369,115
20231205,140100,65555777,369,369,369,369,0
20231205,140000,65555777,369,369,372,369,245
20231205,135900,65465318,371,372,372,371,2
20231205,135800,65464575,372,371,372,371,226
20231205,135700,65380727,369,369,369,369,114
20231205,135600,65338661,371,369,371,369,114
20231205,135500,65296593,371,369,371,369,249
20231205,135400,65204442,369,369,369,369,113
20231205,135300,65162745,369,369,369,369,114
20231205,135200,65120679,369,369,369,369,113
20231205,135100,65078982,371,371,371,371,1
20231205,135000,65078611,369,371,371,369,114
20231205,134900,65036543,369,371,371,369,115
20231205,134800,64994106,369,371,371,369,115
20231205,134700,64951669,369,369,369,369,114
20231205,134600,64909603,371,369,371,369,115
20231205,134500,64867166,371,369,371,369,5495
20231205,134400,62839509,371,369,371,369,115
20231205,134300,62797072,371,369,371,369,324
20231205,134200,62677096,369,369,369,369,39
20231205,134100,62662705,369,370,371,369,430
20231205,134000,62503888,371,372,372,371,28
20231205,133900,62493499,371,371,371,371,1756
20231205,133800,61842023,372,371,372,371,114
20231205,133700,61799728,369,369,369,369,114
20231205,133600,61757662,369,371,371,369,114
20231205,133500,61715594,372,370,372,370,115
20231205,133400,61673042,372,370,372,370,115
20231205,133300,61630490,372,371,372,370,254
20231205,133200,61536229,372,372,372,372,1
20231205,133100,61535857,372,369,372,369,614
20231205,133000,61309288,372,372,372,369,159
20231205,132900,61250479,369,369,369,369,113
20231205,132800,61208782,369,369,369,369,114
20231205,132700,61166716,369,369,369,369,144
20231205,132600,61113580,369,369,369,369,114
20231205,132500,61071514,369,369,369,369,114
20231205,132400,61029448,369,369,369,369,113
20231205,132300,60987751,369,369,369,369,0
20231205,132200,60987751,369,369,369,369,114
20231205,132100,60945685,369,369,369,369,114
20231205,132000,60903619,369,369,369,369,114
20231205,131900,60861553,369,369,369,369,114
20231205,131800,60819487,369,369,369,369,113
20231205,131700,60777790,369,369,369,369,128
20231205,131600,60730558,369,370,370,369,114
20231205,131500,60688410,370,370,370,370,114
20231205,131400,60646230,370,370,370,370,2153
20231205,131300,59849620,370,370,370,370,46
20231205,131200,59832600,370,370,370,370,113
20231205,131100,59790790,370,370,370,370,114
20231205,131000,59748610,370,370,370,370,114
20231205,130900,59706430,370,370,370,370,113
20231205,130800,59664620,370,372,372,370,115
20231205,130700,59622066,370,370,370,370,114
20231205,130600,59579886,370,370,372,370,5115
20231205,130500,57687334,370,370,370,370,215
20231205,130400,57607784,370,370,370,370,114
20231205,130300,57565604,370,370,370,370,0
20231205,130200,57565604,370,370,370,370,114
20231205,130100,57523424,370,372,372,370,5116
20231205,130000,55630498,370,372,373,370,243
20231205,125900,55540123,370,373,374,370,164
20231205,125800,55479250,370,372,374,370,118
20231205,125700,55435549,374,372,374,370,266
20231205,125600,55336655,370,371,371,370,114
20231205,125500,55294470,370,370,370,370,114
20231205,125400,55252290,370,370,370,370,0
20231205,125300,55252290,370,370,370,370,114
20231205,125200,55210110,370,370,370,370,113
20231205,125100,55168300,370,370,370,370,113
20231205,125000,55126490,370,370,370,370,113
20231205,124900,55084680,370,370,370,370,264
20231205,124800,54987000,370,370,370,370,114
20231205,124700,54944820,370,370,370,370,3114
20231205,124600,53792640,370,372,372,370,5114
20231205,124500,51900440,372,371,372,371,115
20231205,124400,51857774,370,371,373,370,15453
20231205,124300,46139605,370,372,372,370,20717
20231205,124200,38453606,372,372,372,372,113
20231205,124100,38411570,372,372,372,372,113
20231205,124000,38369534,372,372,372,372,113
20231205,123900,38327498,372,372,372,372,113
20231205,123800,38285462,372,372,372,372,114
20231205,123700,38243054,372,372,372,372,114
20231205,123600,38200646,372,372,372,372,114
20231205,123500,38158238,372,372,372,372,0
20231205,123400,38158238,372,372,372,372,113
20231205,123300,38116202,372,372,372,372,114
20231205,123200,38073794,372,372,372,372,114
20231205,123100,38031386,374,372,374,372,115
20231205,123000,37988604,372,373,373,372,114
20231205,122900,37946190,372,373,374,372,123
20231205,122800,37900410,373,374,374,372,122
20231205,122700,37855014,372,372,372,372,115
20231205,122600,37812234,372,372,372,372,113
20231205,122500,37770198,372,372,372,372,0
20231205,122400,37770198,372,372,372,372,114
20231205,122300,37727790,372,372,372,372,114
20231205,122200,37685382,372,372,372,372,113
20231205,122100,37643346,372,372,372,372,114
20231205,122000,37600938,372,372,372,372,114
20231205,121900,37558530,372,372,372,372,114
20231205,121800,37516122,375,374,375,372,119
20231205,121700,37471843,374,372,374,372,121
20231205,121600,37426817,371,371,371,371,0
20231205,121500,37426817,371,372,372,371,171
20231205,121400,37363357,372,372,372,372,56
20231205,121300,37342525,372,372,372,372,114
20231205,121200,37300117,372,372,372,372,2802
20231205,121100,36257773,374,372,374,372,115
20231205,121000,36214991,375,371,375,371,127
20231205,120900,36167831,372,373,373,372,114
20231205,120800,36125373,371,371,371,371,114
20231205,120700,36083079,373,371,373,371,115
20231205,120600,36040412,371,371,371,371,0
20231205,120500,36040412,371,372,372,371,18312
20231205,120400,29243504,372,372,372,372,114
20231205,120300,29201096,372,372,372,372,113
20231205,120200,29159060,372,372,372,372,114
20231205,120100,29116652,372,372,372,372,114
20231205,120000,29074244,372,372,372,372,113
20231205,115900,29032208,372,372,372,372,114
20231205,115800,28989800,372,372,372,372,114
20231205,115700,28947392,372,372,372,372,114
20231205,115600,28904984,372,372,372,372,0
20231205,115500,28904984,372,372,372,372,114
20231205,115400,28862576,372,372,372,372,114
20231205,115300,28820168,372,372,372,372,248
20231205,115200,28727912,372,372,372,372,113
20231205,115100,28685876,371,371,371,371,114
20231205,115000,28643582,371,371,371,371,114
20231205,114900,28601288,371,371,371,371,114
20231205,114800,28558994,371,371,371,371,114
20231205,114700,28516700,371,371,371,371,136
20231205,114600,28466244,371,371,371,371,0
20231205,114500,28466244,371,371,371,371,114
20231205,114400,28423950,371,371,371,371,114
20231205,114300,28381656,371,371,371,371,114
20231205,114200,28339362,371,371,371,371,114
20231205,114100,28297068,371,374,374,371,123
20231205,114000,28251405,371,371,371,371,2114
20231205,113900,27467111,371,371,371,371,114
20231205,113800,27424817,371,371,371,371,114
20231205,113700,27382523,371,371,371,371,114
20231205,113600,27340229,371,373,373,371,113
20231205,113500,27298304,373,373,373,373,1
20231205,113400,27297931,371,371,373,371,208
20231205,113300,27220741,372,372,372,372,31
20231205,113200,27209209,372,372,372,372,114
20231205,113100,27166801,372,372,372,372,113
20231205,113000,27124765,372,372,372,372,113
20231205,112900,27082729,372,372,372,372,125
20231205,112800,27036229,372,372,372,372,114
20231205,112700,26993821,371,371,371,371,114
20231205,112600,26951527,371,371,371,371,113
20231205,112500,26909604,371,373,373,371,113
20231205,112400,26867569,373,373,373,373,1
20231205,112300,26867196,372,372,372,372,114
20231205,112200,26824788,372,372,372,372,114
20231205,112100,26782380,372,372,372,372,2801
20231205,112000,25740408,372,373,373,372,123
20231205,111900,25694564,373,374,374,372,126
20231205,111800,25647677,373,372,373,372,120
20231205,111700,25603031,372,372,372,372,114
20231205,111600,25560623,374,372,374,372,115
20231205,111500,25517841,374,372,374,372,115
20231205,111400,25475059,372,373,373,372,113
20231205,111300,25433013,372,372,372,372,100
20231205,111200,25395813,372,372,372,372,114
20231205,111100,25353405,372,372,372,371,2114
20231205,111000,24567111,372,372,372,372,114
20231205,110900,24524703,372,372,372,372,113
20231205,110800,24482667,371,371,371,371,114
20231205,110700,24440373,371,371,371,371,114
20231205,110600,24398079,371,371,371,371,3131
20231205,110500,23236478,371,371,371,371,114
20231205,110400,23194184,371,371,371,371,114
20231205,110300,23151890,371,371,371,371,113
20231205,110200,23109967,372,372,372,372,7133
20231205,110100,20456491,371,373,373,371,3056
20231205,110000,19319407,373,373,373,373,170
20231205,105900,19255997,373,373,373,373,57
20231205,105800,19234736,373,373,373,373,125
20231205,105700,19188111,373,373,373,373,114
20231205,105600,19145589,373,373,373,373,113
20231205,105500,19103440,374,373,374,373,115
20231205,105400,19060544,373,373,373,373,114
20231205,105300,19018022,373,373,373,373,114
20231205,105200,18975500,373,373,373,373,114
20231205,105100,18932978,373,373,373,373,0
20231205,105000,18932978,373,373,373,373,113
20231205,104900,18890829,373,373,373,373,113
20231205,104800,18848680,373,373,373,373,114
20231205,104700,18806158,373,373,373,373,114
20231205,104600,18763636,373,374,374,373,9440
20231205,104500,15233105,374,375,375,374,214
20231205,104400,15152969,374,374,374,374,114
20231205,104300,15110333,374,374,374,374,114
20231205,104200,15067697,374,374,374,374,114
20231205,104100,15025061,374,374,374,374,114
20231205,104000,14982425,374,374,374,374,0
20231205,103900,14982425,374,374,374,374,113
20231205,103800,14940163,374,374,374,374,114
20231205,103700,14897527,374,374,374,374,114
20231205,103600,14854891,374,374,374,374,114
20231205,103500,14812255,374,374,374,374,114
20231205,103400,14769619,374,375,375,374,413
20231205,103300,14614857,374,374,374,374,114
20231205,103200,14572221,374,374,374,374,113
20231205,103100,14529959,375,375,375,374,164
20231205,103000,14468572,375,374,375,374,825
20231205,102900,14159960,374,374,374,374,0
20231205,102800,14159960,374,374,374,374,114
20231205,102700,14117324,374,374,374,374,114
20231205,102600,14074688,374,374,374,374,114
20231205,102500,14032052,374,375,375,374,14552
20231205,102400,8575166,375,375,375,375,214
20231205,102300,8494916,375,375,375,375,114
20231205,102200,8452166,375,375,375,375,114
20231205,102100,8409416,375,375,375,375,114
20231205,102000,8366666,375,375,375,375,113
20231205,101900,8324291,375,377,377,375,114
20231205,101800,8281538,378,378,378,378,1
20231205,101700,8281160,375,375,375,375,114
20231205,101600,8238410,375,375,375,375,113
20231205,101500,8196035,375,375,375,375,114
20231205,101400,8153285,375,375,375,375,113
20231205,101300,8110910,375,375,375,375,114
20231205,101200,8068160,375,375,375,375,114
20231205,101100,8025410,378,375,378,375,114
20231205,101000,7982657,375,375,375,375,114
20231205,100900,7939907,375,375,375,375,113
20231205,100800,7897532,375,375,375,375,114
20231205,100700,7854782,375,375,375,375,103
20231205,100600,7816157,377,378,378,377,22
20231205,100500,7807862,377,375,377,375,156
20231205,100400,7749278,375,375,375,375,114
20231205,100300,7706528,375,377,377,375,115
20231205,100200,7663401,377,375,377,375,116
20231205,100100,7619899,377,375,377,375,114
20231205,100000,7577147,377,375,377,375,2119
20231205,095900,6782514,375,375,375,375,114
20231205,095800,6739764,377,375,377,375,114
20231205,095700,6697012,377,375,377,375,118
20231205,095600,6652754,377,375,377,375,5
20231205,095500,6650871,375,377,377,375,114
20231205,095400,6608119,375,377,377,375,115
20231205,095300,6564992,375,377,377,375,116
20231205,095200,6521488,378,377,378,374,115
20231205,095100,6478471,376,374,376,374,115
20231205,095000,6435459,374,374,374,374,114
20231205,094900,6392823,374,377,377,374,1927
20231205,094800,5669381,377,377,377,377,138
20231205,094700,5617355,378,377,378,377,143
20231205,094600,5563414,378,377,378,377,145
20231205,094500,5508718,377,377,377,377,1
20231205,094400,5508341,378,378,378,378,0
20231205,094300,5508341,378,378,378,378,2
20231205,094200,5507585,378,378,378,378,0
20231205,094100,5507585,378,378,378,378,10
20231205,094000,5503805,377,377,377,377,2000
20231205,093900,4749805,377,377,377,377,3262
20231205,093800,3520031,378,378,378,378,0
20231205,093700,3520031,378,378,378,378,5
20231205,093600,3518141,378,378,378,378,0
20231205,093500,3518141,378,378,378,378,0
20231205,093400,3518141,378,378,378,378,0
20231205,093300,3518141,378,378,378,378,0
20231205,093200,3518141,378,378,378,378,300
20231205,093100,3404741,377,377,377,377,1
20231205,093000,3404364,378,378,378,378,1
20231205,092900,3403986,377,377,377,377,0
20231205,092800,3403986,377,377,377,377,1927
20231205,092700,2677507,377,377,377,377,1
20231205,092600,2677130,376,376,376,376,1
20231205,092500,2676754,377,377,377,377,0
20231205,092400,2676754,377,376,377,376,1024
20231205,092300,2291729,376,376,376,376,0
20231205,092200,2291729,376,376,376,376,0
20231205,092100,2291729,376,376,376,376,0
20231205,092000,2291729,376,376,376,376,1
20231205,091900,2291353,377,376,377,376,317
20231205,091800,2171861,376,376,376,376,0
20231205,091700,2171861,376,375,376,374,202
20231205,091600,2096111,377,375,377,375,2
20231205,091500,2095359,377,376,377,376,6
20231205,091400,2093102,375,375,375,375,1
20231205,091300,2092727,376,376,376,376,1
20231205,091200,2092351,376,376,376,376,0
20231205,091100,2092351,376,376,377,376,1178
20231205,091000,1649422,378,378,378,378,2
20231205,090900,1648666,376,376,376,376,1
20231205,090800,1648290,377,377,377,377,2
20231205,090700,1647536,377,376,377,376,3
20231205,090600,1646406,377,376,377,376,4
20231205,090500,1644900,377,377,377,377,1
20231205,090400,1644523,377,377,377,377,645
20231205,090300,1401358,377,377,377,377,1042
20231205,090200,1008524,378,377,378,377,1069
20231205,090100,605509,377,377,377,377,1
20231205,090000,605132,374,374,374,374,1618