stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190400,674359720,787,787,787,787,13156
20231204,190300,674359720,787,787,787,787,0
20231204,190200,674359720,787,787,787,787,0
20231204,190100,674359720,787,787,787,787,0
20231204,190000,674359720,787,787,787,787,0
20231204,185900,674359720,787,787,787,787,0
20231204,185800,674359720,787,787,787,787,0
20231204,185700,674359720,787,787,787,787,0
20231204,185600,674359720,787,787,787,787,0
20231204,185500,674359720,787,787,787,787,0
20231204,185400,674359720,787,787,787,787,0
20231204,185300,674359720,787,787,787,787,0
20231204,185200,674359720,787,787,787,787,0
20231204,185100,674359720,787,787,787,787,0
20231204,185000,674359720,787,787,787,787,0
20231204,184900,674359720,787,787,787,787,0
20231204,184800,674359720,787,787,787,787,0
20231204,184700,674359720,787,787,787,787,0
20231204,184600,674359720,787,787,787,787,0
20231204,184500,674359720,787,787,787,787,0
20231204,184400,674359720,787,787,787,787,0
20231204,184300,674359720,787,787,787,787,0
20231204,184200,674359720,787,787,787,787,0
20231204,184100,674359720,787,787,787,787,0
20231204,184000,674359720,787,787,787,787,0
20231204,183900,674359720,787,787,787,787,0
20231204,183800,674359720,787,787,787,787,0
20231204,183700,674359720,787,787,787,787,0
20231204,183600,674359720,787,787,787,787,0
20231204,183500,674359720,787,787,787,787,0
20231204,183400,674359720,787,787,787,787,13156
20231204,183300,674359720,787,787,787,787,0
20231204,183200,674359720,787,787,787,787,0
20231204,183100,674359720,787,787,787,787,0
20231204,183000,674359720,787,787,787,787,0
20231204,182900,674359720,787,787,787,787,0
20231204,182800,674359720,787,787,787,787,0
20231204,182700,674359720,787,787,787,787,0
20231204,182600,674359720,787,787,787,787,0
20231204,182500,674359720,787,787,787,787,0
20231204,182400,674359720,787,787,787,787,0
20231204,182300,674359720,787,787,787,787,0
20231204,182200,674359720,787,787,787,787,0
20231204,182100,674359720,787,787,787,787,0
20231204,182000,674359720,787,787,787,787,0
20231204,181900,674359720,787,787,787,787,0
20231204,181800,674359720,787,787,787,787,0
20231204,181700,674359720,787,787,787,787,0
20231204,181600,674359720,787,787,787,787,0
20231204,181500,674359720,787,787,787,787,0
20231204,181400,674359720,787,787,787,787,0
20231204,181300,674359720,787,787,787,787,0
20231204,181200,674359720,787,787,787,787,0
20231204,181100,674359720,787,787,787,787,0
20231204,181000,674359720,787,787,787,787,0
20231204,180900,674359720,787,787,787,787,0
20231204,180800,674359720,787,787,787,787,0
20231204,180700,674359720,787,787,787,787,0
20231204,180600,674359720,787,787,787,787,0
20231204,180500,674359720,787,787,787,787,0
20231204,180400,674359720,787,787,787,787,13156
20231204,180300,674359720,787,787,787,787,0
20231204,180200,674359720,787,787,787,787,0
20231204,180100,674359720,787,787,787,787,0
20231204,180000,674359720,787,787,787,787,0
20231204,175900,674359720,787,787,787,787,0
20231204,175800,674359720,787,787,787,787,0
20231204,175700,674359720,787,787,787,787,0
20231204,175600,674359720,787,787,787,787,0
20231204,175500,674359720,787,787,787,787,0
20231204,175400,674359720,787,787,787,787,0
20231204,175300,674359720,787,787,787,787,0
20231204,175200,674359720,787,787,787,787,0
20231204,175100,674359720,787,787,787,787,0
20231204,175000,674359720,787,787,787,787,0
20231204,174900,674359720,787,787,787,787,0
20231204,174800,674359720,787,787,787,787,0
20231204,174700,674359720,787,787,787,787,0
20231204,174600,674359720,787,787,787,787,0
20231204,174500,674359720,787,787,787,787,0
20231204,174400,674359720,787,787,787,787,0
20231204,174300,674359720,787,787,787,787,0
20231204,174200,674359720,787,787,787,787,0
20231204,174100,674359720,787,787,787,787,0
20231204,174000,674359720,787,787,787,787,0
20231204,173900,674359720,787,787,787,787,0
20231204,173800,674359720,787,787,787,787,0
20231204,173700,674359720,787,787,787,787,0
20231204,173600,674359720,787,787,787,787,0
20231204,173500,674359720,787,787,787,787,0
20231204,173400,674359720,787,787,787,787,13156
20231204,173300,674359720,787,787,787,787,0
20231204,173200,674359720,787,787,787,787,0
20231204,173100,674359720,787,787,787,787,0
20231204,173000,674359720,787,787,787,787,0
20231204,172900,674359720,787,787,787,787,0
20231204,172800,674359720,787,787,787,787,0
20231204,172700,674359720,787,787,787,787,0
20231204,172600,674359720,787,787,787,787,0
20231204,172500,674359720,787,787,787,787,0
20231204,172400,674359720,787,787,787,787,0
20231204,172300,674359720,787,787,787,787,0
20231204,172200,674359720,787,787,787,787,0
20231204,172100,674359720,787,787,787,787,0
20231204,172000,674359720,787,787,787,787,0
20231204,171900,674359720,787,787,787,787,0
20231204,171800,674359720,787,787,787,787,0
20231204,171700,674359720,787,787,787,787,0
20231204,171600,674359720,787,787,787,787,0
20231204,171500,674359720,787,787,787,787,0
20231204,171400,674359720,787,787,787,787,0
20231204,171300,674359720,787,787,787,787,0
20231204,171200,674359720,787,787,787,787,0
20231204,171100,674359720,787,787,787,787,0
20231204,171000,674359720,787,787,787,787,0
20231204,170900,674359720,787,787,787,787,0
20231204,170800,674359720,787,787,787,787,0
20231204,170700,674359720,787,787,787,787,0
20231204,170600,674359720,787,787,787,787,0
20231204,170500,674359720,787,787,787,787,0
20231204,170400,674359720,787,787,787,787,13156
20231204,170300,674359720,787,787,787,787,0
20231204,170200,674359720,787,787,787,787,0
20231204,170100,674359720,787,787,787,787,0
20231204,170000,674359720,787,787,787,787,0
20231204,165900,674359720,787,787,787,787,0
20231204,165800,674359720,787,787,787,787,0
20231204,165700,674359720,787,787,787,787,0
20231204,165600,674359720,787,787,787,787,0
20231204,165500,674359720,787,787,787,787,0
20231204,165400,674359720,787,787,787,787,0
20231204,165300,674359720,787,787,787,787,0
20231204,165200,674359720,787,787,787,787,0
20231204,165100,674359720,787,787,787,787,0
20231204,165000,674359720,787,787,787,787,0
20231204,164900,674359720,787,787,787,787,0
20231204,164800,674359720,787,787,787,787,0
20231204,164700,674359720,787,787,787,787,0
20231204,164600,674359720,787,787,787,787,0
20231204,164500,674359720,787,787,787,787,0
20231204,164400,674359720,787,787,787,787,0
20231204,164300,674359720,787,787,787,787,0
20231204,164200,674359720,787,787,787,787,0
20231204,164100,674359720,787,787,787,787,0
20231204,164000,674359720,787,787,787,787,0
20231204,163900,674359720,787,787,787,787,0
20231204,163800,674359720,787,787,787,787,0
20231204,163700,674359720,787,787,787,787,0
20231204,163600,674359720,787,787,787,787,0
20231204,163500,674359720,787,787,787,787,0
20231204,163400,674359720,787,787,787,787,13156
20231204,163300,674359720,787,787,787,787,0
20231204,163200,674359720,787,787,787,787,0
20231204,163100,674359720,787,787,787,787,0
20231204,163000,674359720,787,787,787,787,0
20231204,162900,674359720,787,787,787,787,0
20231204,162800,674359720,787,787,787,787,0
20231204,162700,674359720,787,787,787,787,0
20231204,162600,674359720,787,787,787,787,0
20231204,162500,674359720,787,787,787,787,0
20231204,162400,674359720,787,787,787,787,0
20231204,162300,674359720,787,787,787,787,0
20231204,162200,674359720,787,787,787,787,0
20231204,162100,674359720,787,787,787,787,0
20231204,162000,674359720,787,787,787,787,0
20231204,161900,674359720,787,787,787,787,0
20231204,161800,674359720,787,787,787,787,0
20231204,161700,674359720,787,787,787,787,0
20231204,161600,674359720,787,787,787,787,0
20231204,161500,674359720,787,787,787,787,0
20231204,161400,674359720,787,787,787,787,0
20231204,161300,674359720,787,787,787,787,0
20231204,161200,674359720,787,787,787,787,0
20231204,161100,674359720,787,787,787,787,0
20231204,161000,674359720,787,787,787,787,0
20231204,160900,674359720,787,787,787,787,0
20231204,160800,674359720,787,787,787,787,0
20231204,160700,674359720,787,787,787,787,0
20231204,160600,674359720,787,787,787,787,0
20231204,160500,674359720,787,787,787,787,0
20231204,160400,674359720,787,787,787,787,13156
20231204,160300,674359720,787,787,787,787,0
20231204,160200,674359720,787,787,787,787,0
20231204,160100,674359720,787,787,787,787,0
20231204,160000,674359720,787,787,787,787,0
20231204,155900,674359720,787,787,787,787,0
20231204,155800,674359720,787,787,787,787,0
20231204,155700,674359720,787,787,787,787,0
20231204,155600,674359720,787,787,787,787,0
20231204,155500,674359720,787,787,787,787,0
20231204,155400,674359720,787,787,787,787,0
20231204,155300,674359720,787,787,787,787,0
20231204,155200,674359720,787,787,787,787,0
20231204,155100,674359720,787,787,787,787,0
20231204,155000,674359720,787,787,787,787,0
20231204,154900,674359720,787,787,787,787,0
20231204,154800,674359720,787,787,787,787,0
20231204,154700,674359720,787,787,787,787,0
20231204,154600,674359720,787,787,787,787,0
20231204,154500,674359720,787,787,787,787,0
20231204,154400,674359720,787,787,787,787,0
20231204,154300,674359720,787,787,787,787,0
20231204,154200,674359720,787,787,787,787,0
20231204,154100,674359720,787,787,787,787,0
20231204,154000,674359720,787,787,787,787,0
20231204,153900,674359720,787,787,787,787,0
20231204,153800,674359720,787,787,787,787,0
20231204,153700,674359720,787,787,787,787,0
20231204,153600,674359720,787,787,787,787,0
20231204,153500,674359720,787,787,787,787,0
20231204,153400,674359720,787,787,787,787,13156
20231204,153300,674359720,787,787,787,787,0
20231204,153200,674359720,787,787,787,787,0
20231204,153100,674359720,787,787,787,787,0
20231204,153000,674359720,787,787,787,787,13156
20231204,152900,664005948,787,787,787,787,0
20231204,152800,664005948,787,787,787,787,0
20231204,152700,664005948,787,787,787,787,0
20231204,152600,664005948,787,787,787,787,0
20231204,152500,664005948,787,787,787,787,0
20231204,152400,664005948,787,787,787,787,0
20231204,152300,664005948,787,787,787,787,0
20231204,152200,664005948,787,787,787,787,0
20231204,152100,664005948,787,787,787,787,0
20231204,152000,664005948,787,787,787,787,0
20231204,151900,664005948,787,777,787,771,3869
20231204,151800,660996432,780,779,780,779,4048
20231204,151700,657839350,779,779,779,779,226
20231204,151600,657663296,779,773,779,773,3277
20231204,151500,655129605,772,770,772,770,7505
20231204,151400,649341457,759,760,770,759,3427
20231204,151300,646726503,758,769,769,758,2587
20231204,151200,644762684,773,766,773,766,11
20231204,151100,644754251,757,771,772,757,2071
20231204,151000,643182201,772,772,772,772,112
20231204,150900,643095737,779,779,779,779,0
20231204,150800,643095737,779,779,779,779,0
20231204,150700,643095737,779,779,779,779,6
20231204,150600,643091063,779,768,779,760,2722
20231204,150500,641000644,768,768,768,768,3
20231204,150400,640998340,774,775,775,774,1816
20231204,150300,639590961,785,785,785,785,0
20231204,150200,639590961,785,783,785,783,20
20231204,150100,639575293,778,788,788,778,6415
20231204,150000,634582464,788,787,788,782,65
20231204,145900,634531550,782,787,788,782,3005
20231204,145800,632164880,788,786,788,785,25
20231204,145700,632145236,788,788,788,787,551
20231204,145600,631711052,788,788,788,788,6
20231204,145500,631706324,779,779,779,779,20
20231204,145400,631690744,790,790,790,790,1
20231204,145300,631689954,790,789,790,789,2590
20231204,145200,629646439,794,775,794,775,15012
20231204,145100,617809282,781,781,781,781,1
20231204,145000,617808501,774,776,776,774,498
20231204,144900,617422987,778,779,779,778,114
20231204,144800,617334285,780,780,780,780,75
20231204,144700,617275785,781,781,781,781,77
20231204,144600,617215648,779,779,779,779,0
20231204,144500,617215648,779,781,781,779,2053
20231204,144400,615615184,782,782,782,782,0
20231204,144300,615615184,782,782,783,782,760
20231204,144200,615020863,780,780,780,780,18
20231204,144100,615006823,784,784,784,784,100
20231204,144000,614928423,784,784,784,784,1
20231204,143900,614927639,778,784,784,778,1201
20231204,143800,613986061,784,782,784,780,3033
20231204,143700,611615797,781,781,781,781,2
20231204,143600,611614235,781,781,781,781,54
20231204,143500,611572061,781,787,787,780,2631
20231204,143400,609517082,787,778,787,778,1303
20231204,143300,608503339,778,787,787,750,22264
20231204,143200,591350203,787,787,787,787,2
20231204,143100,591348629,787,787,787,787,120
20231204,143000,591254189,787,790,790,787,3856
20231204,142900,588216594,790,790,790,789,12889
20231204,142800,578035116,795,795,795,795,0
20231204,142700,578035116,795,795,795,795,1
20231204,142600,578034321,789,793,793,789,1500
20231204,142500,576849838,794,794,794,794,0
20231204,142400,576849838,794,792,794,791,525
20231204,142300,576434553,791,791,791,791,2000
20231204,142200,574852553,795,797,797,795,17
20231204,142100,574839008,797,797,797,797,336
20231204,142000,574571216,797,792,797,791,2010
20231204,141900,572980002,797,797,797,797,0
20231204,141800,572980002,797,790,797,790,628
20231204,141700,572479799,790,792,792,790,4000
20231204,141600,569315231,795,796,796,795,2
20231204,141500,569313640,790,794,794,790,1713
20231204,141400,567958772,794,798,798,794,10192
20231204,141300,559839477,798,798,798,798,6327
20231204,141200,554790531,797,797,797,797,200
20231204,141100,554631131,798,798,798,798,355
20231204,141000,554347841,798,794,798,794,16138
20231204,140900,541522730,794,793,794,793,117
20231204,140800,541429834,793,793,793,793,0
20231204,140700,541429834,793,793,793,793,1200
20231204,140600,540478234,794,793,794,792,1517
20231204,140500,539276030,792,790,793,790,4993
20231204,140400,535325623,789,789,790,789,1622
20231204,140300,534045846,788,788,788,788,252
20231204,140200,533847270,788,788,788,788,0
20231204,140100,533847270,788,788,788,788,0
20231204,140000,533847270,788,789,789,788,250
20231204,135900,533650268,790,790,790,790,0
20231204,135800,533650268,790,788,790,788,2537
20231204,135700,531650118,788,790,790,788,1001
20231204,135600,530861328,788,788,788,788,1000
20231204,135500,530073328,790,790,790,790,0
20231204,135400,530073328,790,790,790,790,0
20231204,135300,530073328,790,785,790,785,471
20231204,135200,529703583,786,787,787,786,1163
20231204,135100,528789461,787,787,787,787,1432
20231204,135000,527662477,791,791,791,791,0
20231204,134900,527662477,791,791,791,791,3
20231204,134800,527660104,791,791,791,791,0
20231204,134700,527660104,791,792,792,787,37
20231204,134600,527630842,787,789,792,787,944
20231204,134500,526887722,793,793,793,793,0
20231204,134400,526887722,793,790,793,787,1485
20231204,134300,525712640,791,791,791,791,499
20231204,134200,525317931,791,794,794,791,67
20231204,134100,525264916,791,790,791,790,1521
20231204,134000,524062925,787,788,788,787,1853
20231204,133900,522603867,790,790,790,790,80
20231204,133800,522540667,790,790,790,790,1926
20231204,133700,521019127,790,790,790,790,0
20231204,133600,521019127,790,790,790,790,0
20231204,133500,521019127,790,790,790,790,7
20231204,133400,521013597,790,790,790,787,1002
20231204,133300,520225007,787,789,789,787,586
20231204,133200,519763638,788,788,788,788,100
20231204,133100,519684838,787,787,787,787,200
20231204,133000,519527438,787,787,787,787,2106
20231204,132900,517870016,791,791,791,787,8
20231204,132800,517863696,790,790,790,790,231
20231204,132700,517681206,790,790,790,785,426
20231204,132600,517346756,787,789,789,787,3299
20231204,132500,514750225,791,791,791,791,1
20231204,132400,514749434,789,789,789,789,14
20231204,132300,514738388,791,791,791,791,132
20231204,132200,514633976,791,791,791,791,0
20231204,132100,514633976,791,791,791,791,4
20231204,132000,514630812,795,795,795,795,353
20231204,131900,514350177,787,793,793,787,333
20231204,131800,514086831,797,797,797,797,3046
20231204,131700,511659169,797,790,797,790,35
20231204,131600,511631505,790,790,790,790,0
20231204,131500,511631505,790,793,793,790,6001
20231204,131400,506886095,793,794,794,793,2573
20231204,131300,504845692,793,796,796,793,626
20231204,131200,504348896,798,798,798,798,1
20231204,131100,504348098,798,792,798,792,1852
20231204,131000,502881308,792,791,798,791,60
20231204,130900,502833821,791,797,798,791,2094
20231204,130800,501172347,798,793,798,792,9033
20231204,130700,494010313,793,798,798,793,11597
20231204,130600,484773991,799,793,799,793,6245
20231204,130500,479795682,792,797,797,789,2930
20231204,130400,477470183,789,798,798,789,4908
20231204,130300,473587793,798,804,806,795,7742
20231204,130200,467381871,804,791,804,791,33193
20231204,130100,440879589,792,790,792,790,11591
20231204,130000,431722487,790,787,790,785,2816
20231204,125900,429502751,785,784,785,784,1353
20231204,125800,428440849,785,785,785,785,0
20231204,125700,428440849,785,785,785,785,496
20231204,125600,428051489,785,785,785,785,5
20231204,125500,428047564,785,785,789,785,152
20231204,125400,427928240,785,789,790,785,15245
20231204,125300,415886822,789,786,789,786,11107
20231204,125200,407143279,786,783,786,783,16
20231204,125100,407130748,783,781,783,781,1211
20231204,125000,406183827,781,779,781,779,3391
20231204,124900,403538804,780,777,780,777,934
20231204,124800,402810314,780,780,780,780,0
20231204,124700,402810314,780,780,780,780,0
20231204,124600,402810314,780,780,780,780,0
20231204,124500,402810314,780,780,780,780,0
20231204,124400,402810314,780,778,780,772,795
20231204,124300,402194059,783,783,783,783,0
20231204,124200,402194059,783,778,783,770,1030
20231204,124100,401398237,777,777,777,777,0
20231204,124000,401398237,777,777,777,777,0
20231204,123900,401398237,777,777,777,777,0
20231204,123800,401398237,777,777,777,777,0
20231204,123700,401398237,777,779,779,777,1042
20231204,123600,400586609,779,790,790,779,318
20231204,123500,400336205,790,790,790,788,18
20231204,123400,400322002,788,776,789,776,23156
20231204,123300,382211877,776,775,776,775,123
20231204,123200,382116439,776,773,776,773,172
20231204,123100,381983480,773,773,773,770,2176
20231204,123000,380302681,776,776,776,776,0
20231204,122900,380302681,776,776,776,776,0
20231204,122800,380302681,776,776,776,776,2
20231204,122700,380301129,777,777,777,777,1
20231204,122600,380300352,772,773,773,772,54
20231204,122500,380258653,773,773,773,773,740
20231204,122400,379686633,773,773,773,773,1
20231204,122300,379685860,773,773,773,773,0
20231204,122200,379685860,773,773,773,773,562
20231204,122100,379251434,777,773,777,773,1400
20231204,122000,378169230,773,773,773,773,57
20231204,121900,378125169,773,773,773,773,20
20231204,121800,378109709,777,777,777,777,0
20231204,121700,378109709,777,773,777,773,39
20231204,121600,378079446,772,773,773,772,520
20231204,121500,377677753,778,778,778,778,4212
20231204,121400,374400817,781,782,782,777,31
20231204,121300,374376721,777,782,782,777,177
20231204,121200,374239049,775,778,778,775,2024
20231204,121100,372668587,782,782,783,782,2211
20231204,121000,370939584,782,780,782,780,2027
20231204,120900,369356974,780,780,780,780,0
20231204,120800,369356974,780,780,780,780,0
20231204,120700,369356974,780,781,781,775,1003
20231204,120600,368574610,781,781,781,781,1
20231204,120500,368573829,775,775,775,775,1
20231204,120400,368573054,773,775,775,773,1018
20231204,120300,367785394,776,780,780,776,646
20231204,120200,367282189,785,771,785,771,9494
20231204,120100,359934095,770,770,770,770,0
20231204,120000,359934095,770,767,770,767,1374
20231204,115900,358879322,767,766,767,766,996
20231204,115800,358116385,766,765,766,765,2052
20231204,115700,356546604,762,762,762,762,1127
20231204,115600,355687830,766,766,766,766,0
20231204,115500,355687830,766,766,766,766,4
20231204,115400,355684766,767,767,767,767,39
20231204,115300,355654853,767,767,767,767,0
20231204,115200,355654853,767,762,767,762,25
20231204,115100,355635778,763,763,763,763,1374
20231204,115000,354587416,763,765,765,763,1619
20231204,114900,353351353,767,767,767,767,2214
20231204,114800,351653215,767,767,767,767,300
20231204,114700,351423115,767,771,771,767,3623
20231204,114600,348640224,771,768,771,768,2179
20231204,114500,346963583,764,769,769,764,1353
20231204,114400,345928548,770,767,770,767,846
20231204,114300,345277331,763,770,770,763,2158
20231204,114200,343623151,770,768,770,767,15410
20231204,114100,331759671,763,762,763,762,12629
20231204,114000,322126273,762,760,762,760,3012
20231204,113900,319832669,760,754,760,754,10001
20231204,113800,312291909,752,752,752,752,10200
20231204,113700,304621509,751,750,751,750,5367
20231204,113600,300592969,749,749,749,749,5198
20231204,113500,296699667,749,749,749,749,0
20231204,113400,296699667,749,749,749,749,2
20231204,113300,296698169,748,748,748,748,74
20231204,113200,296642817,748,748,748,748,24
20231204,113100,296624865,748,748,748,748,2
20231204,113000,296623369,748,744,748,744,10999
20231204,112900,288420113,744,744,744,744,0
20231204,112800,288420113,744,744,744,744,0
20231204,112700,288420113,744,745,745,744,2999
20231204,112600,286185859,744,744,744,744,589
20231204,112500,285747643,739,744,744,739,5018
20231204,112400,282039251,744,744,744,744,1
20231204,112300,282038507,739,739,739,739,0
20231204,112200,282038507,739,739,739,739,0
20231204,112100,282038507,739,739,739,739,0
20231204,112000,282038507,739,739,739,739,8
20231204,111900,282032595,739,739,739,739,1
20231204,111800,282031856,739,739,739,739,0
20231204,111700,282031856,739,739,739,739,0
20231204,111600,282031856,739,739,739,739,0
20231204,111500,282031856,739,739,739,739,0
20231204,111400,282031856,739,739,739,739,0
20231204,111300,282031856,739,739,739,739,0
20231204,111200,282031856,739,739,739,739,0
20231204,111100,282031856,739,739,739,739,0
20231204,111000,282031856,739,739,739,739,0
20231204,110900,282031856,739,739,739,739,0
20231204,110800,282031856,739,739,739,739,0
20231204,110700,282031856,739,739,739,739,0
20231204,110600,282031856,739,739,739,739,0
20231204,110500,282031856,739,739,739,739,0
20231204,110400,282031856,739,739,739,739,0
20231204,110300,282031856,739,739,739,739,13
20231204,110200,282022249,744,744,744,744,17
20231204,110100,282009601,744,744,744,744,0
20231204,110000,282009601,744,745,745,744,13
20231204,105900,281999928,738,742,742,738,11145
20231204,105800,273765539,741,741,741,741,610
20231204,105700,273313529,748,747,748,747,1020
20231204,105600,272551569,740,744,744,740,2677
20231204,105500,270568807,749,749,749,749,0
20231204,105400,270568807,749,749,749,749,1
20231204,105300,270568058,740,746,746,740,8000
20231204,105200,264635449,748,751,751,748,202
20231204,105100,264484347,751,751,751,751,1100
20231204,105000,263658247,750,750,750,750,8650
20231204,104900,257170747,750,739,750,739,15778
20231204,104800,245422422,740,740,740,740,1
20231204,104700,245421682,738,738,738,738,1
20231204,104600,245420944,740,740,740,740,0
20231204,104500,245420944,740,737,740,737,34
20231204,104400,245395883,740,740,740,740,0
20231204,104300,245395883,740,740,740,740,0
20231204,104200,245395883,740,740,740,740,0
20231204,104100,245395883,740,740,740,740,0
20231204,104000,245395883,740,740,740,740,0
20231204,103900,245395883,740,740,740,740,0
20231204,103800,245395883,740,740,740,740,1
20231204,103700,245395143,737,737,737,737,0
20231204,103600,245395143,737,737,737,737,1
20231204,103500,245394406,740,738,740,735,426
20231204,103400,245080537,740,740,740,740,100
20231204,103300,245006537,740,740,740,740,0
20231204,103200,245006537,740,740,740,740,1
20231204,103100,245005797,736,736,736,736,1
20231204,103000,245005061,739,739,739,739,0
20231204,102900,245005061,739,739,739,739,91
20231204,102800,244937812,739,739,739,739,0
20231204,102700,244937812,739,739,739,739,189
20231204,102600,244798141,739,738,739,736,20
20231204,102500,244783413,736,736,736,736,0
20231204,102400,244783413,736,736,736,736,150
20231204,102300,244673013,736,738,738,736,200
20231204,102200,244525613,738,739,739,738,4
20231204,102100,244522658,739,739,739,739,2
20231204,102000,244521180,739,739,739,739,0
20231204,101900,244521180,739,739,739,739,11
20231204,101800,244513051,739,739,739,739,24
20231204,101700,244495315,739,741,741,739,278
20231204,101600,244289866,741,744,744,741,104
20231204,101500,244212499,739,739,739,739,0
20231204,101400,244212499,739,739,739,739,0
20231204,101300,244212499,739,739,739,739,0
20231204,101200,244212499,739,739,739,739,3
20231204,101100,244210282,738,738,738,738,2546
20231204,101000,242331334,738,743,743,732,10027
20231204,100900,234955708,745,745,745,745,500
20231204,100800,234583208,745,745,745,745,1024
20231204,100700,233820328,746,746,746,746,30
20231204,100600,233797948,747,747,747,747,1
20231204,100500,233797201,742,744,744,742,347
20231204,100400,233539264,742,744,744,742,1000
20231204,100300,232796789,744,744,744,744,2540
20231204,100200,230907029,744,749,749,742,1033
20231204,100100,230139750,745,748,749,745,755
20231204,100000,229576995,749,749,749,749,0
20231204,095900,229576995,749,749,749,742,2157
20231204,095800,227974408,749,749,749,749,228
20231204,095700,227803636,749,749,749,749,111
20231204,095600,227720497,751,751,751,751,12
20231204,095500,227711485,742,751,751,742,6874
20231204,095400,222604210,747,747,747,747,441
20231204,095300,222274783,749,749,749,749,100
20231204,095200,222199883,751,751,751,751,0
20231204,095100,222199883,751,749,752,747,1442
20231204,095000,221119585,749,752,752,749,1233
20231204,094900,220193272,752,753,756,752,315
20231204,094800,219956124,754,758,759,752,1228
20231204,094700,219030256,756,749,758,745,2814
20231204,094600,216907372,745,763,764,744,13575
20231204,094500,206700464,755,744,764,744,6300
20231204,094400,201937179,759,768,798,742,24370
20231204,094300,183157386,769,795,798,751,72711
20231204,094200,125614621,781,781,781,781,0
20231204,094100,125614621,781,737,781,737,63953
20231204,094000,76894537,737,737,737,737,3
20231204,093900,76892326,735,734,735,734,1664
20231204,093800,75670451,734,734,734,734,500
20231204,093700,75303451,735,734,735,734,1501
20231204,093600,74201716,734,738,738,734,509
20231204,093500,73828074,732,736,736,732,1500
20231204,093400,72728487,735,739,739,734,2765
20231204,093300,70689576,731,740,740,731,10104
20231204,093200,63291630,740,740,740,735,523
20231204,093100,62904993,744,744,744,744,100
20231204,093000,62830593,744,744,744,744,1
20231204,092900,62829849,738,744,744,738,1083
20231204,092800,62028520,744,744,744,744,0
20231204,092700,62028520,744,740,744,740,2665
20231204,092600,60056416,740,740,740,740,1571
20231204,092500,58893876,741,741,741,741,94
20231204,092400,58824222,741,742,742,741,1331
20231204,092300,57836651,747,747,747,747,189
20231204,092200,57695468,750,750,750,750,0
20231204,092100,57695468,750,747,751,747,3412
20231204,092000,55136340,749,751,753,749,2234
20231204,091900,53460372,752,746,752,746,1505
20231204,091800,52333051,745,734,745,734,13660
20231204,091700,42176867,735,735,735,735,99
20231204,091600,42104102,736,736,736,736,0
20231204,091500,42104102,736,731,736,731,10116
20231204,091400,34675050,730,730,730,730,51
20231204,091300,34637820,730,730,730,730,300
20231204,091200,34418820,730,730,730,730,500
20231204,091100,34053820,730,730,730,730,77
20231204,091000,33997610,730,730,730,730,7476
20231204,090900,28540130,730,714,730,711,37096
20231204,090800,1727537,721,721,721,721,0
20231204,090700,1727537,721,721,721,721,0
20231204,090600,1727537,721,721,721,721,0
20231204,090500,1727537,721,721,721,721,0
20231204,090400,1727537,721,722,722,721,118
20231204,090300,1642350,721,715,721,715,38
20231204,090200,1615006,715,714,715,714,504
20231204,090100,1254649,714,713,714,713,1743
20231204,090000,11380,713,711,713,711,16