stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,192100,388218001,405,405,405,405,16686
20231205,192000,388218001,405,405,405,405,0
20231205,191900,388218001,405,405,405,405,0
20231205,191800,388218001,405,405,405,405,0
20231205,191700,388218001,405,405,405,405,0
20231205,191600,388218001,405,405,405,405,0
20231205,191500,388218001,405,405,405,405,0
20231205,191400,388218001,405,405,405,405,0
20231205,191300,388218001,405,405,405,405,0
20231205,191200,388218001,405,405,405,405,0
20231205,191100,388218001,405,405,405,405,0
20231205,191000,388218001,405,405,405,405,0
20231205,190900,388218001,405,405,405,405,0
20231205,190800,388218001,405,405,405,405,0
20231205,190700,388218001,405,405,405,405,0
20231205,190600,388218001,405,405,405,405,0
20231205,190500,388218001,405,405,405,405,0
20231205,190400,388218001,405,405,405,405,0
20231205,190300,388218001,405,405,405,405,0
20231205,190200,388218001,405,405,405,405,0
20231205,190100,388218001,405,405,405,405,0
20231205,190000,388218001,405,405,405,405,0
20231205,185900,388218001,405,405,405,405,0
20231205,185800,388218001,405,405,405,405,0
20231205,185700,388218001,405,405,405,405,0
20231205,185600,388218001,405,405,405,405,0
20231205,185500,388218001,405,405,405,405,0
20231205,185400,388218001,405,405,405,405,0
20231205,185300,388218001,405,405,405,405,0
20231205,185200,388218001,405,405,405,405,0
20231205,185100,388218001,405,405,405,405,16686
20231205,185000,388218001,405,405,405,405,0
20231205,184900,388218001,405,405,405,405,0
20231205,184800,388218001,405,405,405,405,0
20231205,184700,388218001,405,405,405,405,0
20231205,184600,388218001,405,405,405,405,0
20231205,184500,388218001,405,405,405,405,0
20231205,184400,388218001,405,405,405,405,0
20231205,184300,388218001,405,405,405,405,0
20231205,184200,388218001,405,405,405,405,0
20231205,184100,388218001,405,405,405,405,0
20231205,184000,388218001,405,405,405,405,0
20231205,183900,388218001,405,405,405,405,0
20231205,183800,388218001,405,405,405,405,0
20231205,183700,388218001,405,405,405,405,0
20231205,183600,388218001,405,405,405,405,0
20231205,183500,388218001,405,405,405,405,0
20231205,183400,388218001,405,405,405,405,0
20231205,183300,388218001,405,405,405,405,0
20231205,183200,388218001,405,405,405,405,0
20231205,183100,388218001,405,405,405,405,0
20231205,183000,388218001,405,405,405,405,0
20231205,182900,388218001,405,405,405,405,0
20231205,182800,388218001,405,405,405,405,0
20231205,182700,388218001,405,405,405,405,0
20231205,182600,388218001,405,405,405,405,0
20231205,182500,388218001,405,405,405,405,0
20231205,182400,388218001,405,405,405,405,0
20231205,182300,388218001,405,405,405,405,0
20231205,182200,388218001,405,405,405,405,0
20231205,182100,388218001,405,405,405,405,16686
20231205,182000,388218001,405,405,405,405,0
20231205,181900,388218001,405,405,405,405,0
20231205,181800,388218001,405,405,405,405,0
20231205,181700,388218001,405,405,405,405,0
20231205,181600,388218001,405,405,405,405,0
20231205,181500,388218001,405,405,405,405,0
20231205,181400,388218001,405,405,405,405,0
20231205,181300,388218001,405,405,405,405,0
20231205,181200,388218001,405,405,405,405,0
20231205,181100,388218001,405,405,405,405,0
20231205,181000,388218001,405,405,405,405,0
20231205,180900,388218001,405,405,405,405,0
20231205,180800,388218001,405,405,405,405,0
20231205,180700,388218001,405,405,405,405,0
20231205,180600,388218001,405,405,405,405,0
20231205,180500,388218001,405,405,405,405,0
20231205,180400,388218001,405,405,405,405,0
20231205,180300,388218001,405,405,405,405,0
20231205,180200,388218001,405,405,405,405,0
20231205,180100,388218001,405,405,405,405,0
20231205,180000,388218001,405,405,405,405,0
20231205,175900,388218001,405,405,405,405,0
20231205,175800,388218001,405,405,405,405,0
20231205,175700,388218001,405,405,405,405,0
20231205,175600,388218001,405,405,405,405,0
20231205,175500,388218001,405,405,405,405,0
20231205,175400,388218001,405,405,405,405,0
20231205,175300,388218001,405,405,405,405,0
20231205,175200,388218001,405,405,405,405,0
20231205,175100,388218001,405,405,405,405,16686
20231205,175000,388218001,405,405,405,405,0
20231205,174900,388218001,405,405,405,405,0
20231205,174800,388218001,405,405,405,405,0
20231205,174700,388218001,405,405,405,405,0
20231205,174600,388218001,405,405,405,405,0
20231205,174500,388218001,405,405,405,405,0
20231205,174400,388218001,405,405,405,405,0
20231205,174300,388218001,405,405,405,405,0
20231205,174200,388218001,405,405,405,405,0
20231205,174100,388218001,405,405,405,405,0
20231205,174000,388218001,405,405,405,405,0
20231205,173900,388218001,405,405,405,405,0
20231205,173800,388218001,405,405,405,405,0
20231205,173700,388218001,405,405,405,405,0
20231205,173600,388218001,405,405,405,405,0
20231205,173500,388218001,405,405,405,405,0
20231205,173400,388218001,405,405,405,405,0
20231205,173300,388218001,405,405,405,405,0
20231205,173200,388218001,405,405,405,405,0
20231205,173100,388218001,405,405,405,405,0
20231205,173000,388218001,405,405,405,405,0
20231205,172900,388218001,405,405,405,405,0
20231205,172800,388218001,405,405,405,405,0
20231205,172700,388218001,405,405,405,405,0
20231205,172600,388218001,405,405,405,405,0
20231205,172500,388218001,405,405,405,405,0
20231205,172400,388218001,405,405,405,405,0
20231205,172300,388218001,405,405,405,405,0
20231205,172200,388218001,405,405,405,405,0
20231205,172100,388218001,405,405,405,405,16686
20231205,172000,388218001,405,405,405,405,0
20231205,171900,388218001,405,405,405,405,0
20231205,171800,388218001,405,405,405,405,0
20231205,171700,388218001,405,405,405,405,0
20231205,171600,388218001,405,405,405,405,0
20231205,171500,388218001,405,405,405,405,0
20231205,171400,388218001,405,405,405,405,0
20231205,171300,388218001,405,405,405,405,0
20231205,171200,388218001,405,405,405,405,0
20231205,171100,388218001,405,405,405,405,0
20231205,171000,388218001,405,405,405,405,0
20231205,170900,388218001,405,405,405,405,0
20231205,170800,388218001,405,405,405,405,0
20231205,170700,388218001,405,405,405,405,0
20231205,170600,388218001,405,405,405,405,0
20231205,170500,388218001,405,405,405,405,0
20231205,170400,388218001,405,405,405,405,0
20231205,170300,388218001,405,405,405,405,0
20231205,170200,388218001,405,405,405,405,0
20231205,170100,388218001,405,405,405,405,0
20231205,170000,388218001,405,405,405,405,0
20231205,165900,388218001,405,405,405,405,0
20231205,165800,388218001,405,405,405,405,0
20231205,165700,388218001,405,405,405,405,0
20231205,165600,388218001,405,405,405,405,0
20231205,165500,388218001,405,405,405,405,0
20231205,165400,388218001,405,405,405,405,0
20231205,165300,388218001,405,405,405,405,0
20231205,165200,388218001,405,405,405,405,0
20231205,165100,388218001,405,405,405,405,16686
20231205,165000,388218001,405,405,405,405,0
20231205,164900,388218001,405,405,405,405,0
20231205,164800,388218001,405,405,405,405,0
20231205,164700,388218001,405,405,405,405,0
20231205,164600,388218001,405,405,405,405,0
20231205,164500,388218001,405,405,405,405,0
20231205,164400,388218001,405,405,405,405,0
20231205,164300,388218001,405,405,405,405,0
20231205,164200,388218001,405,405,405,405,0
20231205,164100,388218001,405,405,405,405,0
20231205,164000,388218001,405,405,405,405,0
20231205,163900,388218001,405,405,405,405,0
20231205,163800,388218001,405,405,405,405,0
20231205,163700,388218001,405,405,405,405,0
20231205,163600,388218001,405,405,405,405,0
20231205,163500,388218001,405,405,405,405,0
20231205,163400,388218001,405,405,405,405,0
20231205,163300,388218001,405,405,405,405,0
20231205,163200,388218001,405,405,405,405,0
20231205,163100,388218001,405,405,405,405,0
20231205,163000,388218001,405,405,405,405,0
20231205,162900,388218001,405,405,405,405,0
20231205,162800,388218001,405,405,405,405,0
20231205,162700,388218001,405,405,405,405,0
20231205,162600,388218001,405,405,405,405,0
20231205,162500,388218001,405,405,405,405,0
20231205,162400,388218001,405,405,405,405,0
20231205,162300,388218001,405,405,405,405,0
20231205,162200,388218001,405,405,405,405,0
20231205,162100,388218001,405,405,405,405,16686
20231205,162000,388218001,405,405,405,405,0
20231205,161900,388218001,405,405,405,405,0
20231205,161800,388218001,405,405,405,405,0
20231205,161700,388218001,405,405,405,405,0
20231205,161600,388218001,405,405,405,405,0
20231205,161500,388218001,405,405,405,405,0
20231205,161400,388218001,405,405,405,405,0
20231205,161300,388218001,405,405,405,405,0
20231205,161200,388218001,405,405,405,405,0
20231205,161100,388218001,405,405,405,405,0
20231205,161000,388218001,405,405,405,405,0
20231205,160900,388218001,405,405,405,405,0
20231205,160800,388218001,405,405,405,405,0
20231205,160700,388218001,405,405,405,405,0
20231205,160600,388218001,405,405,405,405,0
20231205,160500,388218001,405,405,405,405,0
20231205,160400,388218001,405,405,405,405,0
20231205,160300,388218001,405,405,405,405,0
20231205,160200,388218001,405,405,405,405,0
20231205,160100,388218001,405,405,405,405,0
20231205,160000,388218001,405,405,405,405,0
20231205,155900,388218001,405,405,405,405,0
20231205,155800,388218001,405,405,405,405,0
20231205,155700,388218001,405,405,405,405,0
20231205,155600,388218001,405,405,405,405,0
20231205,155500,388218001,405,405,405,405,0
20231205,155400,388218001,405,405,405,405,0
20231205,155300,388218001,405,405,405,405,0
20231205,155200,388218001,405,405,405,405,0
20231205,155100,388218001,405,405,405,405,16686
20231205,155000,388218001,405,405,405,405,0
20231205,154900,388218001,405,405,405,405,0
20231205,154800,388218001,405,405,405,405,0
20231205,154700,388218001,405,405,405,405,0
20231205,154600,388218001,405,405,405,405,0
20231205,154500,388218001,405,405,405,405,0
20231205,154400,388218001,405,405,405,405,0
20231205,154300,388218001,405,405,405,405,0
20231205,154200,388218001,405,405,405,405,0
20231205,154100,388218001,405,405,405,405,0
20231205,154000,388218001,405,405,405,405,0
20231205,153900,388218001,405,405,405,405,0
20231205,153800,388218001,405,405,405,405,0
20231205,153700,388218001,405,405,405,405,0
20231205,153600,388218001,405,405,405,405,0
20231205,153500,388218001,405,405,405,405,0
20231205,153400,388218001,405,405,405,405,0
20231205,153300,388218001,405,405,405,405,0
20231205,153200,388218001,405,405,405,405,0
20231205,153100,388218001,405,405,405,405,0
20231205,153000,388218001,405,405,405,405,16686
20231205,152900,381460171,404,404,404,404,0
20231205,152800,381460171,404,404,404,404,0
20231205,152700,381460171,404,404,404,404,0
20231205,152600,381460171,404,404,404,404,0
20231205,152500,381460171,404,404,404,404,0
20231205,152400,381460171,404,404,404,404,0
20231205,152300,381460171,404,404,404,404,0
20231205,152200,381460171,404,404,404,404,0
20231205,152100,381460171,404,404,404,404,0
20231205,152000,381460171,404,404,404,404,0
20231205,151900,381460171,404,404,405,404,402
20231205,151800,381297712,404,404,405,404,173
20231205,151700,381227809,405,404,405,404,469
20231205,151600,381038206,405,404,405,404,341
20231205,151500,380900422,404,405,405,404,316
20231205,151400,380772752,405,405,405,404,24
20231205,151300,380763038,405,405,405,405,172
20231205,151200,380693378,405,404,405,404,534
20231205,151100,380477608,405,404,405,404,270
20231205,151000,380368510,405,405,405,405,13
20231205,150900,380363245,405,405,405,405,11
20231205,150800,380358790,405,404,405,404,858
20231205,150700,380012144,405,405,405,405,0
20231205,150600,380012144,405,403,405,403,336
20231205,150500,379876724,405,405,405,405,1000
20231205,150400,379471724,405,405,405,403,2204
20231205,150300,378581291,405,404,405,404,271
20231205,150200,378471705,404,404,404,404,1831
20231205,150100,377731981,403,404,404,403,122
20231205,150000,377682747,403,403,404,403,326
20231205,145900,377551205,404,404,404,403,1163
20231205,145800,377081371,403,404,404,403,5958
20231205,145700,374675439,405,404,405,404,1031
20231205,145600,374258884,404,404,404,404,690
20231205,145500,373980124,405,404,405,404,3003
20231205,145400,372766909,404,404,405,404,1644
20231205,145300,372101733,404,404,404,404,300
20231205,145200,371980533,404,404,404,404,0
20231205,145100,371980533,404,404,404,404,1886
20231205,145000,371218589,404,403,404,403,1182
20231205,144900,370742161,403,404,404,403,14
20231205,144800,370736506,404,404,404,404,0
20231205,144700,370736506,404,405,405,404,417
20231205,144600,370567888,403,405,405,403,337
20231205,144500,370432064,405,405,405,405,2
20231205,144400,370431254,405,405,405,405,290
20231205,144300,370313804,405,404,405,403,305
20231205,144200,370190534,405,405,405,405,0
20231205,144100,370190534,405,405,405,405,10
20231205,144000,370186484,405,404,405,404,5009
20231205,143900,368162847,404,404,404,404,1010
20231205,143800,367754807,405,404,405,404,8047
20231205,143700,364503818,404,404,404,404,25680
20231205,143600,354129098,404,404,405,404,852
20231205,143500,353784888,404,404,405,404,27404
20231205,143400,342713172,405,404,405,404,297
20231205,143300,342592937,405,405,405,404,1100
20231205,143200,342148237,405,405,405,405,1011
20231205,143100,341738782,405,404,405,404,13
20231205,143000,341733525,405,405,405,405,13855
20231205,142900,336122250,404,405,405,404,1375
20231205,142800,335566650,405,405,405,405,241
20231205,142700,335469045,405,404,405,404,5618
20231205,142600,333198814,405,405,405,405,300
20231205,142500,333077314,405,406,406,405,36
20231205,142400,333062718,406,406,406,406,110
20231205,142300,333018058,406,406,406,406,182
20231205,142200,332944166,404,404,404,404,1500
20231205,142100,332338166,405,405,405,404,18307
20231205,142000,324939931,404,405,405,404,1258
20231205,141900,324431659,405,405,405,405,54
20231205,141800,324409789,405,405,405,405,22871
20231205,141700,315147034,406,406,406,406,284
20231205,141600,315031730,406,406,406,406,1
20231205,141500,315031324,405,405,405,405,0
20231205,141400,315031324,405,405,405,405,1500
20231205,141300,314423824,406,406,406,406,60
20231205,141200,314399464,406,406,406,406,0
20231205,141100,314399464,406,406,406,406,100
20231205,141000,314358864,406,406,406,406,231
20231205,140900,314265078,406,406,406,406,175
20231205,140800,314194028,406,406,406,406,5
20231205,140700,314191998,406,406,406,405,1611
20231205,140600,313539432,405,405,405,405,5000
20231205,140500,311514432,406,406,406,406,7
20231205,140400,311511590,406,406,406,406,1000
20231205,140300,311105590,406,406,406,406,2300
20231205,140200,310171790,406,406,406,406,80
20231205,140100,310139310,406,406,406,406,0
20231205,140000,310139310,406,406,406,406,2004
20231205,135900,309325686,406,406,406,406,2
20231205,135800,309324874,406,406,406,406,0
20231205,135700,309324874,406,406,406,406,4500
20231205,135600,307497874,405,405,405,405,0
20231205,135500,307497874,405,405,405,405,0
20231205,135400,307497874,405,405,405,405,0
20231205,135300,307497874,405,405,405,405,2000
20231205,135200,306687874,405,405,405,405,7000
20231205,135100,303852874,405,407,407,405,7001
20231205,135000,301015467,406,407,407,406,2502
20231205,134900,299999654,405,405,405,405,576
20231205,134800,299766374,407,407,407,407,69
20231205,134700,299738291,407,407,407,407,20
20231205,134600,299730151,407,406,407,406,3
20231205,134500,299728932,407,405,407,405,1454
20231205,134400,299140007,406,406,406,406,1526
20231205,134300,298520451,406,407,407,406,400
20231205,134200,298357951,407,406,407,406,1284
20231205,134100,297835467,407,407,407,407,0
20231205,134000,297835467,407,407,407,407,889
20231205,133900,297473644,407,407,407,407,0
20231205,133800,297473644,407,407,407,407,0
20231205,133700,297473644,407,407,407,406,619
20231205,133600,297222211,407,407,407,407,60
20231205,133500,297197791,407,407,407,407,0
20231205,133400,297197791,407,407,407,407,0
20231205,133300,297197791,407,406,407,406,101
20231205,133200,297156784,407,407,407,407,2
20231205,133100,297155970,405,406,406,405,10700
20231205,133000,292812470,406,406,406,406,0
20231205,132900,292812470,406,406,406,406,0
20231205,132800,292812470,406,406,406,406,23
20231205,132700,292803132,406,405,406,405,252
20231205,132600,292701070,405,405,405,405,5003
20231205,132500,290674855,405,405,405,405,1084
20231205,132400,290235835,406,406,406,406,30
20231205,132300,290223655,406,406,406,406,48
20231205,132200,290204167,404,405,405,404,1115
20231205,132100,289753592,405,405,405,405,19716
20231205,132000,281768612,405,405,405,405,0
20231205,131900,281768612,405,405,405,405,985
20231205,131800,281369687,405,404,405,404,689
20231205,131700,281091075,405,405,405,405,7573
20231205,131600,278024010,405,404,405,404,574
20231205,131500,277792040,404,404,404,404,2511
20231205,131400,276777596,404,405,405,404,1173
20231205,131300,276303531,405,405,405,405,11
20231205,131200,276299076,404,404,404,404,0
20231205,131100,276299076,404,405,405,404,123
20231205,131000,276249280,404,404,404,404,2
20231205,130900,276248472,404,405,405,404,20
20231205,130800,276240391,404,405,405,404,10019
20231205,130700,272182715,406,405,406,405,701
20231205,130600,271898809,404,404,404,404,1
20231205,130500,271898405,404,404,406,404,2505
20231205,130400,270883880,405,405,405,405,2000
20231205,130300,270073880,405,405,405,405,53
20231205,130200,270052415,404,405,405,404,790
20231205,130100,269733240,405,405,405,404,1395
20231205,130000,269169592,405,405,405,405,40
20231205,125900,269153392,405,405,405,404,1502
20231205,125800,268545582,404,405,405,404,26290
20231205,125700,257899681,406,406,406,406,254
20231205,125600,257796557,406,406,406,405,164
20231205,125500,257730048,406,406,406,406,1365
20231205,125400,257175858,406,405,406,405,70746
20231205,125300,228523717,406,406,406,406,3020
20231205,125200,227297597,406,407,407,406,5160
20231205,125100,225202536,407,407,407,407,1424
20231205,125000,224622968,407,406,407,406,9550
20231205,124900,220744168,406,406,406,406,0
20231205,124800,220744168,406,406,407,406,3644
20231205,124700,219264703,406,406,406,406,3149
20231205,124600,217986209,406,406,407,406,5265
20231205,124500,215843619,408,408,408,408,1
20231205,124400,215843211,405,407,407,405,55166
20231205,124300,193464072,407,407,407,407,2453
20231205,124200,192465701,408,408,408,408,4660
20231205,124100,190564421,409,409,409,409,0
20231205,124000,190564421,409,409,409,409,300
20231205,123900,190441721,409,409,409,409,75
20231205,123800,190411046,408,408,408,408,0
20231205,123700,190411046,408,409,409,408,7
20231205,123600,190408188,409,409,409,409,1955
20231205,123500,189608593,409,409,409,409,5
20231205,123400,189606548,409,409,409,409,1
20231205,123300,189606139,408,408,408,408,30
20231205,123200,189593899,409,408,409,408,92
20231205,123100,189556362,408,408,408,408,359
20231205,123000,189409890,408,408,408,408,0
20231205,122900,189409890,408,408,408,408,71
20231205,122800,189380922,408,407,408,407,2201
20231205,122700,188482915,408,409,409,408,1329
20231205,122600,187940679,409,409,409,409,94
20231205,122500,187902233,409,409,409,409,0
20231205,122400,187902233,409,409,409,409,230
20231205,122300,187808163,409,409,409,409,0
20231205,122200,187808163,409,409,409,409,0
20231205,122100,187808163,409,409,409,409,1
20231205,122000,187807754,409,409,409,409,5
20231205,121900,187805709,408,408,409,408,38
20231205,121800,187790203,409,409,409,409,20
20231205,121700,187782023,409,409,409,408,5060
20231205,121600,185717483,408,408,408,408,11532
20231205,121500,181012427,408,408,408,408,147
20231205,121400,180952451,408,408,408,408,52
20231205,121300,180931235,408,408,408,408,31
20231205,121200,180918587,407,407,407,407,204
20231205,121100,180835559,408,407,408,407,1589
20231205,121000,180188805,408,408,408,408,0
20231205,120900,180188805,408,407,408,407,310
20231205,120800,180062625,407,407,407,407,0
20231205,120700,180062625,407,407,407,407,738
20231205,120600,179762259,407,408,408,407,1230
20231205,120500,179261637,408,408,408,408,0
20231205,120400,179261637,408,408,408,408,7
20231205,120300,179258781,408,408,408,407,4469
20231205,120200,177439011,408,407,408,407,48
20231205,120100,177419468,408,408,408,408,35
20231205,120000,177405188,408,408,408,408,5124
20231205,115900,175314596,408,408,408,408,13
20231205,115800,175309292,408,408,408,408,32
20231205,115700,175296236,408,408,408,408,7
20231205,115600,175293380,407,408,408,407,34
20231205,115500,175279533,408,408,408,408,1
20231205,115400,175279125,406,407,407,406,3473
20231205,115300,173865629,407,407,407,407,1000
20231205,115200,173458629,407,407,407,407,1855
20231205,115100,172703644,407,407,407,407,0
20231205,115000,172703644,407,407,407,407,100
20231205,114900,172662944,408,408,408,408,50
20231205,114800,172642544,407,407,407,407,5648
20231205,114700,170343808,407,407,407,407,34
20231205,114600,170329970,407,407,407,407,0
20231205,114500,170329970,407,407,407,407,48
20231205,114400,170310434,407,408,408,407,8250
20231205,114300,166952660,408,408,408,407,9832
20231205,114200,162951002,408,408,408,408,66
20231205,114100,162924074,408,408,408,408,32
20231205,114000,162911018,408,408,408,408,3600
20231205,113900,161442218,408,408,408,408,467
20231205,113800,161251682,408,408,408,408,2172
20231205,113700,160365506,408,408,408,408,15873
20231205,113600,153889322,408,408,408,408,1000
20231205,113500,153481322,408,408,408,408,0
20231205,113400,153481322,408,410,410,408,5006
20231205,113300,151438864,409,409,409,409,3990
20231205,113200,149806954,410,409,410,408,1568
20231205,113100,149165633,409,409,409,409,502
20231205,113000,148960315,410,410,410,409,2352
20231205,112900,147998333,410,409,410,409,1124
20231205,112800,147538552,409,409,409,409,316
20231205,112700,147409308,409,410,410,409,208
20231205,112600,147324228,409,409,409,409,300
20231205,112500,147201528,410,408,410,408,7626
20231205,112400,144085531,409,408,409,408,288
20231205,112300,143967787,409,409,409,409,1000
20231205,112200,143558787,409,409,409,409,4
20231205,112100,143557151,409,409,409,409,12263
20231205,112000,138541584,409,409,409,409,2018
20231205,111900,137716222,409,409,409,409,11
20231205,111800,137711723,408,409,409,408,518
20231205,111700,137499879,409,409,409,409,1000
20231205,111600,137090879,409,408,409,408,232
20231205,111500,136996147,409,409,409,409,62
20231205,111400,136970789,409,409,409,408,1226
20231205,111300,136470455,409,410,410,408,314
20231205,111200,136342224,410,411,411,409,80804
20231205,111100,103293130,411,411,411,411,36
20231205,111000,103278334,411,411,411,411,9
20231205,110900,103274635,410,411,411,410,63
20231205,110800,103248804,411,411,411,411,4
20231205,110700,103247160,410,410,411,409,5581
20231205,110600,100962256,411,410,411,410,271
20231205,110500,100851145,410,410,411,410,700
20231205,110400,100564144,410,410,410,410,34
20231205,110300,100550204,411,409,411,409,2258
20231205,110200,99626680,410,410,410,410,2886
20231205,110100,98443420,411,411,411,411,70
20231205,110000,98414650,411,411,411,411,0
20231205,105900,98414650,411,411,411,411,0
20231205,105800,98414650,411,411,411,411,1
20231205,105700,98414239,411,411,411,411,0
20231205,105600,98414239,411,411,411,411,10
20231205,105500,98410129,410,410,410,410,770
20231205,105400,98094429,411,411,411,411,0
20231205,105300,98094429,411,411,411,411,39
20231205,105200,98078400,411,411,411,411,1
20231205,105100,98077989,410,410,410,410,30000
20231205,105000,85777989,411,411,411,411,0
20231205,104900,85777989,411,411,411,411,0
20231205,104800,85777989,411,411,411,411,4475
20231205,104700,83938764,412,411,412,411,660
20231205,104600,83666845,412,411,412,411,20001
20231205,104500,75446433,412,412,412,412,0
20231205,104400,75446433,412,412,412,412,18
20231205,104300,75439017,412,412,412,412,10
20231205,104200,75434897,413,413,413,413,0
20231205,104100,75434897,413,413,413,413,5
20231205,104000,75432832,411,413,413,411,1201
20231205,103900,74939219,413,413,413,413,73
20231205,103800,74909070,412,414,414,412,7239
20231205,103700,71926600,414,414,414,414,0
20231205,103600,71926600,414,414,414,414,1
20231205,103500,71926186,412,412,412,412,6662
20231205,103400,69181442,412,411,412,411,5032
20231205,103300,67110258,412,412,412,412,1663
20231205,103200,66425102,412,412,412,412,0
20231205,103100,66425102,412,412,412,412,1452
20231205,103000,65826878,414,414,414,414,11
20231205,102900,65822324,414,414,414,414,0
20231205,102800,65822324,414,412,414,412,201
20231205,102700,65739510,412,412,412,412,590
20231205,102600,65496430,414,414,414,414,0
20231205,102500,65496430,414,411,414,411,4
20231205,102400,65494783,412,413,413,412,1054
20231205,102300,65060499,414,414,414,414,0
20231205,102200,65060499,414,414,414,414,500
20231205,102100,64853499,414,414,414,414,1
20231205,102000,64853085,412,414,414,412,1322
20231205,101900,64307558,414,413,414,413,302
20231205,101800,64182531,414,414,414,414,0
20231205,101700,64182531,414,413,414,413,100
20231205,101600,64141211,411,411,411,411,0
20231205,101500,64141211,411,411,411,411,0
20231205,101400,64141211,411,411,411,411,1
20231205,101300,64140800,412,412,412,412,1006
20231205,101200,63726328,412,414,414,412,1240
20231205,101100,63215446,414,414,414,414,1
20231205,101000,63215032,412,412,414,412,59
20231205,100900,63190714,414,414,414,414,300
20231205,100800,63066514,414,414,414,414,5
20231205,100700,63064444,412,413,413,412,1069
20231205,100600,62623917,414,413,414,413,377
20231205,100500,62467840,413,413,413,413,3
20231205,100400,62466601,412,412,412,411,16596
20231205,100300,55629050,412,411,412,411,21
20231205,100200,55620399,412,412,412,412,248
20231205,100100,55518223,412,412,412,412,123
20231205,100000,55467547,412,412,412,412,1100
20231205,095900,55014347,412,412,412,412,348
20231205,095800,54870971,411,411,411,411,1685
20231205,095700,54178436,411,411,411,410,80
20231205,095600,54145589,411,411,411,411,2
20231205,095500,54144767,410,411,411,410,3977
20231205,095400,52510221,411,412,412,411,10
20231205,095300,52506102,412,412,412,412,8
20231205,095200,52502806,411,411,411,411,18
20231205,095100,52495408,411,411,411,411,0
20231205,095000,52495408,411,411,412,411,1601
20231205,094900,51837297,412,412,412,412,3
20231205,094800,51836061,412,411,412,411,39
20231205,094700,51820030,412,411,412,411,6964
20231205,094600,48957825,411,411,411,411,601
20231205,094500,48710814,411,410,411,410,3503
20231205,094400,47274081,410,411,411,410,103
20231205,094300,47231749,411,411,411,411,7520
20231205,094200,44141029,411,411,411,411,2
20231205,094100,44140207,411,411,411,411,0
20231205,094000,44140207,411,411,411,411,18
20231205,093900,44132809,411,411,411,411,270
20231205,093800,44021839,411,411,411,411,10
20231205,093700,44017729,411,411,411,410,76
20231205,093600,43986501,410,410,410,410,0
20231205,093500,43986501,410,410,410,410,11800
20231205,093400,39148501,410,411,411,410,201
20231205,093300,39066090,410,410,410,410,500
20231205,093200,38861090,410,410,411,410,2832
20231205,093100,37699968,410,410,410,410,0
20231205,093000,37699968,410,411,412,410,1295
20231205,092900,37167044,411,411,411,410,1557
20231205,092800,36527192,410,412,412,410,7916
20231205,092700,33273713,412,412,412,411,1471
20231205,092600,32669107,412,412,412,411,260
20231205,092500,32561988,412,412,412,412,191
20231205,092400,32483296,411,411,411,411,499
20231205,092300,32278207,411,410,411,410,643
20231205,092200,32014576,410,411,411,410,5853
20231205,092100,29608999,412,412,412,412,103
20231205,092000,29566563,412,412,412,411,215
20231205,091900,29477984,412,412,412,412,0
20231205,091800,29477984,412,412,412,412,2
20231205,091700,29477160,411,411,411,411,952
20231205,091600,29085888,412,412,412,412,1505
20231205,091500,28465828,412,412,412,412,0
20231205,091400,28465828,412,414,414,411,1502
20231205,091300,27846006,414,412,414,411,11511
20231205,091200,23084058,412,410,412,410,2010
20231205,091100,22257938,410,413,413,409,21836
20231205,091000,13305343,411,411,411,411,2601
20231205,090900,12236332,411,412,413,411,1729
20231205,090800,11525654,412,414,414,412,994
20231205,090700,11115353,413,413,413,413,0
20231205,090600,11115353,413,413,414,413,16888
20231205,090500,4140592,411,412,412,411,2
20231205,090400,4139769,413,413,413,413,22
20231205,090300,4130683,413,411,413,411,141
20231205,090200,4072661,411,411,413,411,375
20231205,090100,3918532,413,413,413,413,1000
20231205,090000,3505532,414,411,414,411,8528