stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,203200,1274351669,980,980,980,980,2891
20231204,203100,1274351669,980,980,980,980,0
20231204,203000,1274351669,980,980,980,980,0
20231204,202900,1274351669,980,980,980,980,0
20231204,202800,1274351669,980,980,980,980,0
20231204,202700,1274351669,980,980,980,980,0
20231204,202600,1274351669,980,980,980,980,0
20231204,202500,1274351669,980,980,980,980,0
20231204,202400,1274351669,980,980,980,980,0
20231204,202300,1274351669,980,980,980,980,0
20231204,202200,1274351669,980,980,980,980,0
20231204,202100,1274351669,980,980,980,980,0
20231204,202000,1274351669,980,980,980,980,0
20231204,201900,1274351669,980,980,980,980,0
20231204,201800,1274351669,980,980,980,980,0
20231204,201700,1274351669,980,980,980,980,0
20231204,201600,1274351669,980,980,980,980,0
20231204,201500,1274351669,980,980,980,980,0
20231204,201400,1274351669,980,980,980,980,0
20231204,201300,1274351669,980,980,980,980,0
20231204,201200,1274351669,980,980,980,980,0
20231204,201100,1274351669,980,980,980,980,0
20231204,201000,1274351669,980,980,980,980,0
20231204,200900,1274351669,980,980,980,980,0
20231204,200800,1274351669,980,980,980,980,0
20231204,200700,1274351669,980,980,980,980,0
20231204,200600,1274351669,980,980,980,980,0
20231204,200500,1274351669,980,980,980,980,0
20231204,200400,1274351669,980,980,980,980,0
20231204,200300,1274351669,980,980,980,980,0
20231204,200200,1274351669,980,980,980,980,2891
20231204,200100,1274351669,980,980,980,980,0
20231204,200000,1274351669,980,980,980,980,0
20231204,195900,1274351669,980,980,980,980,0
20231204,195800,1274351669,980,980,980,980,0
20231204,195700,1274351669,980,980,980,980,0
20231204,195600,1274351669,980,980,980,980,0
20231204,195500,1274351669,980,980,980,980,0
20231204,195400,1274351669,980,980,980,980,0
20231204,195300,1274351669,980,980,980,980,0
20231204,195200,1274351669,980,980,980,980,0
20231204,195100,1274351669,980,980,980,980,0
20231204,195000,1274351669,980,980,980,980,0
20231204,194900,1274351669,980,980,980,980,0
20231204,194800,1274351669,980,980,980,980,0
20231204,194700,1274351669,980,980,980,980,0
20231204,194600,1274351669,980,980,980,980,0
20231204,194500,1274351669,980,980,980,980,0
20231204,194400,1274351669,980,980,980,980,0
20231204,194300,1274351669,980,980,980,980,0
20231204,194200,1274351669,980,980,980,980,0
20231204,194100,1274351669,980,980,980,980,0
20231204,194000,1274351669,980,980,980,980,0
20231204,193900,1274351669,980,980,980,980,0
20231204,193800,1274351669,980,980,980,980,0
20231204,193700,1274351669,980,980,980,980,0
20231204,193600,1274351669,980,980,980,980,0
20231204,193500,1274351669,980,980,980,980,0
20231204,193400,1274351669,980,980,980,980,0
20231204,193300,1274351669,980,980,980,980,0
20231204,193200,1274351669,980,980,980,980,2891
20231204,193100,1274351669,980,980,980,980,0
20231204,193000,1274351669,980,980,980,980,0
20231204,192900,1274351669,980,980,980,980,0
20231204,192800,1274351669,980,980,980,980,0
20231204,192700,1274351669,980,980,980,980,0
20231204,192600,1274351669,980,980,980,980,0
20231204,192500,1274351669,980,980,980,980,0
20231204,192400,1274351669,980,980,980,980,0
20231204,192300,1274351669,980,980,980,980,0
20231204,192200,1274351669,980,980,980,980,0
20231204,192100,1274351669,980,980,980,980,0
20231204,192000,1274351669,980,980,980,980,0
20231204,191900,1274351669,980,980,980,980,0
20231204,191800,1274351669,980,980,980,980,0
20231204,191700,1274351669,980,980,980,980,0
20231204,191600,1274351669,980,980,980,980,0
20231204,191500,1274351669,980,980,980,980,0
20231204,191400,1274351669,980,980,980,980,0
20231204,191300,1274351669,980,980,980,980,0
20231204,191200,1274351669,980,980,980,980,0
20231204,191100,1274351669,980,980,980,980,0
20231204,191000,1274351669,980,980,980,980,0
20231204,190900,1274351669,980,980,980,980,0
20231204,190800,1274351669,980,980,980,980,0
20231204,190700,1274351669,980,980,980,980,0
20231204,190600,1274351669,980,980,980,980,0
20231204,190500,1274351669,980,980,980,980,0
20231204,190400,1274351669,980,980,980,980,0
20231204,190300,1274351669,980,980,980,980,0
20231204,190200,1274351669,980,980,980,980,2891
20231204,190100,1274351669,980,980,980,980,0
20231204,190000,1274351669,980,980,980,980,0
20231204,185900,1274351669,980,980,980,980,0
20231204,185800,1274351669,980,980,980,980,0
20231204,185700,1274351669,980,980,980,980,0
20231204,185600,1274351669,980,980,980,980,0
20231204,185500,1274351669,980,980,980,980,0
20231204,185400,1274351669,980,980,980,980,0
20231204,185300,1274351669,980,980,980,980,0
20231204,185200,1274351669,980,980,980,980,0
20231204,185100,1274351669,980,980,980,980,0
20231204,185000,1274351669,980,980,980,980,0
20231204,184900,1274351669,980,980,980,980,0
20231204,184800,1274351669,980,980,980,980,0
20231204,184700,1274351669,980,980,980,980,0
20231204,184600,1274351669,980,980,980,980,0
20231204,184500,1274351669,980,980,980,980,0
20231204,184400,1274351669,980,980,980,980,0
20231204,184300,1274351669,980,980,980,980,0
20231204,184200,1274351669,980,980,980,980,0
20231204,184100,1274351669,980,980,980,980,0
20231204,184000,1274351669,980,980,980,980,0
20231204,183900,1274351669,980,980,980,980,0
20231204,183800,1274351669,980,980,980,980,0
20231204,183700,1274351669,980,980,980,980,0
20231204,183600,1274351669,980,980,980,980,0
20231204,183500,1274351669,980,980,980,980,0
20231204,183400,1274351669,980,980,980,980,0
20231204,183300,1274351669,980,980,980,980,0
20231204,183200,1274351669,980,980,980,980,2891
20231204,183100,1274351669,980,980,980,980,0
20231204,183000,1274351669,980,980,980,980,0
20231204,182900,1274351669,980,980,980,980,0
20231204,182800,1274351669,980,980,980,980,0
20231204,182700,1274351669,980,980,980,980,0
20231204,182600,1274351669,980,980,980,980,0
20231204,182500,1274351669,980,980,980,980,0
20231204,182400,1274351669,980,980,980,980,0
20231204,182300,1274351669,980,980,980,980,0
20231204,182200,1274351669,980,980,980,980,0
20231204,182100,1274351669,980,980,980,980,0
20231204,182000,1274351669,980,980,980,980,0
20231204,181900,1274351669,980,980,980,980,0
20231204,181800,1274351669,980,980,980,980,0
20231204,181700,1274351669,980,980,980,980,0
20231204,181600,1274351669,980,980,980,980,0
20231204,181500,1274351669,980,980,980,980,0
20231204,181400,1274351669,980,980,980,980,0
20231204,181300,1274351669,980,980,980,980,0
20231204,181200,1274351669,980,980,980,980,0
20231204,181100,1274351669,980,980,980,980,0
20231204,181000,1274351669,980,980,980,980,0
20231204,180900,1274351669,980,980,980,980,0
20231204,180800,1274351669,980,980,980,980,0
20231204,180700,1274351669,980,980,980,980,0
20231204,180600,1274351669,980,980,980,980,0
20231204,180500,1274351669,980,980,980,980,0
20231204,180400,1274351669,980,980,980,980,0
20231204,180300,1274351669,980,980,980,980,0
20231204,180200,1274351669,980,980,980,980,2891
20231204,180100,1274351669,980,980,980,980,0
20231204,180000,1274351669,980,980,980,980,0
20231204,175900,1274351669,980,980,980,980,0
20231204,175800,1274351669,980,980,980,980,0
20231204,175700,1274351669,980,980,980,980,0
20231204,175600,1274351669,980,980,980,980,0
20231204,175500,1274351669,980,980,980,980,0
20231204,175400,1274351669,980,980,980,980,0
20231204,175300,1274351669,980,980,980,980,0
20231204,175200,1274351669,980,980,980,980,0
20231204,175100,1274351669,980,980,980,980,0
20231204,175000,1274351669,980,980,980,980,0
20231204,174900,1274351669,980,980,980,980,0
20231204,174800,1274351669,980,980,980,980,0
20231204,174700,1274351669,980,980,980,980,0
20231204,174600,1274351669,980,980,980,980,0
20231204,174500,1274351669,980,980,980,980,0
20231204,174400,1274351669,980,980,980,980,0
20231204,174300,1274351669,980,980,980,980,0
20231204,174200,1274351669,980,980,980,980,0
20231204,174100,1274351669,980,980,980,980,0
20231204,174000,1274351669,980,980,980,980,0
20231204,173900,1274351669,980,980,980,980,0
20231204,173800,1274351669,980,980,980,980,0
20231204,173700,1274351669,980,980,980,980,0
20231204,173600,1274351669,980,980,980,980,0
20231204,173500,1274351669,980,980,980,980,0
20231204,173400,1274351669,980,980,980,980,0
20231204,173300,1274351669,980,980,980,980,0
20231204,173200,1274351669,980,980,980,980,2891
20231204,173100,1274351669,980,980,980,980,0
20231204,173000,1274351669,980,980,980,980,0
20231204,172900,1274351669,980,980,980,980,0
20231204,172800,1274351669,980,980,980,980,0
20231204,172700,1274351669,980,980,980,980,0
20231204,172600,1274351669,980,980,980,980,0
20231204,172500,1274351669,980,980,980,980,0
20231204,172400,1274351669,980,980,980,980,0
20231204,172300,1274351669,980,980,980,980,0
20231204,172200,1274351669,980,980,980,980,0
20231204,172100,1274351669,980,980,980,980,0
20231204,172000,1274351669,980,980,980,980,0
20231204,171900,1274351669,980,980,980,980,0
20231204,171800,1274351669,980,980,980,980,0
20231204,171700,1274351669,980,980,980,980,0
20231204,171600,1274351669,980,980,980,980,0
20231204,171500,1274351669,980,980,980,980,0
20231204,171400,1274351669,980,980,980,980,0
20231204,171300,1274351669,980,980,980,980,0
20231204,171200,1274351669,980,980,980,980,0
20231204,171100,1274351669,980,980,980,980,0
20231204,171000,1274351669,980,980,980,980,0
20231204,170900,1274351669,980,980,980,980,0
20231204,170800,1274351669,980,980,980,980,0
20231204,170700,1274351669,980,980,980,980,0
20231204,170600,1274351669,980,980,980,980,0
20231204,170500,1274351669,980,980,980,980,0
20231204,170400,1274351669,980,980,980,980,0
20231204,170300,1274351669,980,980,980,980,0
20231204,170200,1274351669,980,980,980,980,2891
20231204,170100,1274351669,980,980,980,980,0
20231204,170000,1274351669,980,980,980,980,0
20231204,165900,1274351669,980,980,980,980,0
20231204,165800,1274351669,980,980,980,980,0
20231204,165700,1274351669,980,980,980,980,0
20231204,165600,1274351669,980,980,980,980,0
20231204,165500,1274351669,980,980,980,980,0
20231204,165400,1274351669,980,980,980,980,0
20231204,165300,1274351669,980,980,980,980,0
20231204,165200,1274351669,980,980,980,980,0
20231204,165100,1274351669,980,980,980,980,0
20231204,165000,1274351669,980,980,980,980,0
20231204,164900,1274351669,980,980,980,980,0
20231204,164800,1274351669,980,980,980,980,0
20231204,164700,1274351669,980,980,980,980,0
20231204,164600,1274351669,980,980,980,980,0
20231204,164500,1274351669,980,980,980,980,0
20231204,164400,1274351669,980,980,980,980,0
20231204,164300,1274351669,980,980,980,980,0
20231204,164200,1274351669,980,980,980,980,0
20231204,164100,1274351669,980,980,980,980,0
20231204,164000,1274351669,980,980,980,980,0
20231204,163900,1274351669,980,980,980,980,0
20231204,163800,1274351669,980,980,980,980,0
20231204,163700,1274351669,980,980,980,980,0
20231204,163600,1274351669,980,980,980,980,0
20231204,163500,1274351669,980,980,980,980,0
20231204,163400,1274351669,980,980,980,980,0
20231204,163300,1274351669,980,980,980,980,0
20231204,163200,1274351669,980,980,980,980,2891
20231204,163100,1274351669,980,980,980,980,0
20231204,163000,1274351669,980,980,980,980,0
20231204,162900,1274351669,980,980,980,980,0
20231204,162800,1274351669,980,980,980,980,0
20231204,162700,1274351669,980,980,980,980,0
20231204,162600,1274351669,980,980,980,980,0
20231204,162500,1274351669,980,980,980,980,0
20231204,162400,1274351669,980,980,980,980,0
20231204,162300,1274351669,980,980,980,980,0
20231204,162200,1274351669,980,980,980,980,0
20231204,162100,1274351669,980,980,980,980,0
20231204,162000,1274351669,980,980,980,980,0
20231204,161900,1274351669,980,980,980,980,0
20231204,161800,1274351669,980,980,980,980,0
20231204,161700,1274351669,980,980,980,980,0
20231204,161600,1274351669,980,980,980,980,0
20231204,161500,1274351669,980,980,980,980,0
20231204,161400,1274351669,980,980,980,980,0
20231204,161300,1274351669,980,980,980,980,0
20231204,161200,1274351669,980,980,980,980,0
20231204,161100,1274351669,980,980,980,980,0
20231204,161000,1274351669,980,980,980,980,0
20231204,160900,1274351669,980,980,980,980,0
20231204,160800,1274351669,980,980,980,980,0
20231204,160700,1274351669,980,980,980,980,0
20231204,160600,1274351669,980,980,980,980,0
20231204,160500,1274351669,980,980,980,980,0
20231204,160400,1274351669,980,980,980,980,0
20231204,160300,1274351669,980,980,980,980,0
20231204,160200,1274351669,980,980,980,980,2891
20231204,160100,1274351669,980,980,980,980,0
20231204,160000,1274351669,980,980,980,980,0
20231204,155900,1274351669,980,980,980,980,0
20231204,155800,1274351669,980,980,980,980,0
20231204,155700,1274351669,980,980,980,980,0
20231204,155600,1274351669,980,980,980,980,0
20231204,155500,1274351669,980,980,980,980,0
20231204,155400,1274351669,980,980,980,980,0
20231204,155300,1274351669,980,980,980,980,0
20231204,155200,1274351669,980,980,980,980,0
20231204,155100,1274351669,980,980,980,980,0
20231204,155000,1274351669,980,980,980,980,0
20231204,154900,1274351669,980,980,980,980,0
20231204,154800,1274351669,980,980,980,980,0
20231204,154700,1274351669,980,980,980,980,0
20231204,154600,1274351669,980,980,980,980,0
20231204,154500,1274351669,980,980,980,980,0
20231204,154400,1274351669,980,980,980,980,0
20231204,154300,1274351669,980,980,980,980,0
20231204,154200,1274351669,980,980,980,980,0
20231204,154100,1274351669,980,980,980,980,0
20231204,154000,1274351669,980,980,980,980,0
20231204,153900,1274351669,980,980,980,980,0
20231204,153800,1274351669,980,980,980,980,0
20231204,153700,1274351669,980,980,980,980,0
20231204,153600,1274351669,980,980,980,980,0
20231204,153500,1274351669,980,980,980,980,0
20231204,153400,1274351669,980,980,980,980,0
20231204,153300,1274351669,980,980,980,980,0
20231204,153200,1274351669,980,980,980,980,2891
20231204,153100,1274351669,980,980,980,980,0
20231204,153000,1274351669,980,980,980,980,2891
20231204,152900,1271518489,987,987,987,987,0
20231204,152800,1271518489,987,987,987,987,0
20231204,152700,1271518489,987,987,987,987,0
20231204,152600,1271518489,987,987,987,987,0
20231204,152500,1271518489,987,987,987,987,0
20231204,152400,1271518489,987,987,987,987,0
20231204,152300,1271518489,987,987,987,987,0
20231204,152200,1271518489,987,987,987,987,0
20231204,152100,1271518489,987,987,987,987,0
20231204,152000,1271518489,987,987,987,987,0
20231204,151900,1271518489,987,982,987,982,483
20231204,151800,1271044178,989,989,989,988,119
20231204,151700,1270926585,989,988,993,982,13374
20231204,151600,1257745720,988,993,993,988,1340
20231204,151500,1256420516,989,989,989,989,29
20231204,151400,1256391835,989,989,989,989,14
20231204,151300,1256377989,988,988,994,988,4
20231204,151200,1256374025,988,988,988,988,3
20231204,151100,1256371061,994,989,994,986,4262
20231204,151000,1252155941,994,994,994,994,126
20231204,150900,1252030697,994,989,994,989,2098
20231204,150800,1249948849,989,989,989,989,101
20231204,150700,1249848960,989,989,989,989,473
20231204,150600,1249381163,989,989,989,989,10
20231204,150500,1249371273,984,989,989,984,1570
20231204,150400,1247822343,989,989,989,989,1190
20231204,150300,1246645433,984,989,989,984,1886
20231204,150200,1244784689,989,989,989,989,2231
20231204,150100,1242578230,989,989,989,989,1
20231204,150000,1242577241,989,991,991,989,4002
20231204,145900,1238617263,989,989,989,989,29
20231204,145800,1238588582,989,989,990,989,3226
20231204,145700,1235397146,988,989,989,988,1100
20231204,145600,1234309346,989,989,989,989,0
20231204,145500,1234309346,989,990,990,989,23
20231204,145400,1234286586,990,987,990,987,110
20231204,145300,1234177986,987,990,990,987,103
20231204,145200,1234076316,993,993,993,993,1
20231204,145100,1234075323,987,987,987,987,15
20231204,145000,1234060518,994,993,994,993,5000
20231204,144900,1229091538,993,986,993,986,1041
20231204,144800,1228058276,985,985,985,985,0
20231204,144700,1228058276,985,993,993,985,296
20231204,144600,1227766396,994,994,994,994,18
20231204,144500,1227748504,994,994,998,993,14073
20231204,144400,1213727986,994,982,994,981,1557
20231204,144300,1212182075,981,979,992,978,8558
20231204,144200,1203738930,981,981,981,981,6
20231204,144100,1203733044,983,983,983,983,0
20231204,144000,1203733044,983,983,983,983,376
20231204,143900,1203363436,983,982,983,982,202
20231204,143800,1203164871,978,978,978,978,155
20231204,143700,1203013281,983,983,983,983,0
20231204,143600,1203013281,983,978,983,978,62
20231204,143500,1202952640,980,980,980,980,401
20231204,143400,1202559660,983,983,983,983,0
20231204,143300,1202559660,983,983,983,983,1
20231204,143200,1202558677,980,980,980,980,0
20231204,143100,1202558677,980,980,980,980,1
20231204,143000,1202557697,979,980,980,979,27
20231204,142900,1202531263,979,985,985,979,51
20231204,142800,1202481328,978,978,978,978,0
20231204,142700,1202481328,978,990,990,977,1384
20231204,142600,1201127367,991,991,991,991,61
20231204,142500,1201066916,992,979,992,976,11472
20231204,142400,1189719896,979,979,979,979,0
20231204,142300,1189719896,979,981,981,979,399
20231204,142200,1189328877,981,975,981,975,2
20231204,142100,1189326921,975,976,976,975,2489
20231204,142000,1186900120,975,975,975,975,0
20231204,141900,1186900120,975,981,981,975,5
20231204,141800,1186895221,982,982,982,982,0
20231204,141700,1186895221,982,982,983,982,502
20231204,141600,1186402256,982,975,982,974,5009
20231204,141500,1181521329,977,975,977,975,1172
20231204,141400,1180378367,975,976,976,975,4839
20231204,141300,1175658528,976,977,977,976,1669
20231204,141200,1174028715,982,982,982,982,1
20231204,141100,1174027733,977,979,979,976,608
20231204,141000,1173434033,981,981,981,981,10
20231204,140900,1173424223,982,984,984,982,30
20231204,140800,1173394733,984,984,984,984,10
20231204,140700,1173384893,984,977,984,977,8000
20231204,140600,1165553041,972,972,972,972,118
20231204,140500,1165438345,977,977,977,977,0
20231204,140400,1165438345,977,977,977,977,103
20231204,140300,1165337714,977,977,977,977,3058
20231204,140200,1162350048,971,971,971,971,200
20231204,140100,1162155848,971,972,972,971,388
20231204,140000,1161779012,980,980,980,980,90
20231204,135900,1161690812,980,980,980,980,102
20231204,135800,1161590852,980,968,980,968,4800
20231204,135700,1156920230,968,963,968,963,1619
20231204,135600,1155353633,965,965,965,965,250
20231204,135500,1155112383,965,964,965,964,809
20231204,135400,1154331886,965,965,965,965,10
20231204,135300,1154322236,965,963,965,963,2144
20231204,135200,1152254926,963,963,963,963,397
20231204,135100,1151872615,963,963,963,962,327
20231204,135000,1151557814,962,964,965,962,3208
20231204,134900,1148468080,964,964,964,964,26
20231204,134800,1148443016,965,965,965,965,20
20231204,134700,1148423716,969,969,969,969,3
20231204,134600,1148420809,969,969,969,969,4
20231204,134500,1148416933,962,965,965,962,4540
20231204,134400,1144048701,965,973,973,965,12
20231204,134300,1144037041,974,974,974,974,1
20231204,134200,1144036067,974,974,974,974,1
20231204,134100,1144035093,977,977,977,977,66
20231204,134000,1143970611,980,968,980,958,12681
20231204,133900,1131744960,969,970,970,969,320
20231204,133800,1131434760,970,977,977,970,604
20231204,133700,1130848352,971,976,976,971,4046
20231204,133600,1126899461,976,975,976,975,495
20231204,133500,1126416546,975,975,975,975,0
20231204,133400,1126416546,975,975,975,975,0
20231204,133300,1126416546,975,975,975,975,13
20231204,133200,1126403871,975,975,975,975,101
20231204,133100,1126305396,976,976,976,976,0
20231204,133000,1126305396,976,976,976,976,0
20231204,132900,1126305396,976,976,976,976,20
20231204,132800,1126285876,969,969,969,969,0
20231204,132700,1126285876,969,976,976,969,106
20231204,132600,1126182434,968,971,971,968,6100
20231204,132500,1120266414,970,970,970,970,0
20231204,132400,1120266414,970,970,970,970,1
20231204,132300,1120265444,975,979,979,970,161
20231204,132200,1120108972,980,969,980,967,7669
20231204,132100,1112644210,967,968,982,966,9510
20231204,132000,1103360099,968,968,968,968,4
20231204,131900,1103356227,970,970,970,970,60
20231204,131800,1103298027,965,966,966,965,1002
20231204,131700,1102331079,965,966,966,965,2769
20231204,131600,1099657340,966,966,966,966,1262
20231204,131500,1098438248,966,970,970,966,2840
20231204,131400,1095693414,971,971,971,971,20
20231204,131300,1095673994,971,971,971,971,40
20231204,131200,1095635154,970,974,974,970,703
20231204,131100,1094952840,974,975,975,974,882
20231204,131000,1094093323,982,982,982,982,0
20231204,130900,1094093323,982,983,983,982,529
20231204,130800,1093573837,982,975,982,975,2501
20231204,130700,1091135355,973,987,990,961,11872
20231204,130600,1079552469,990,989,991,989,3117
20231204,130500,1076467313,988,986,988,986,4315
20231204,130400,1072208303,986,982,986,981,4136
20231204,130300,1068137961,981,981,981,981,7000
20231204,130200,1061270961,981,971,981,971,33809
20231204,130100,1028162849,977,977,977,977,3600
20231204,130000,1024645649,977,976,977,976,347
20231204,125900,1024306873,977,972,977,972,3111
20231204,125800,1021282751,977,977,977,976,4900
20231204,125700,1016497934,977,977,978,972,1719
20231204,125600,1014818517,977,970,979,970,8130
20231204,125500,1006893926,970,970,970,970,21
20231204,125400,1006873556,970,969,970,969,710
20231204,125300,1006185056,967,967,967,967,47
20231204,125200,1006139607,966,966,966,966,0
20231204,125100,1006139607,966,966,966,966,1
20231204,125000,1006138641,966,966,966,966,172
20231204,124900,1005972489,966,966,966,966,3000
20231204,124800,1003074489,966,966,966,966,100
20231204,124700,1002977889,966,970,970,966,989
20231204,124600,1002022419,970,968,970,966,1105
20231204,124500,1000954782,970,970,970,970,50
20231204,124400,1000906282,970,970,970,962,4589
20231204,124300,996471264,974,974,974,974,10
20231204,124200,996461524,974,969,974,969,3019
20231204,124100,993536018,969,969,969,969,589
20231204,124000,992965277,969,969,969,968,426
20231204,123900,992552498,974,969,974,968,51
20231204,123800,992503089,969,974,974,969,35
20231204,123700,992469104,975,975,975,975,0
20231204,123600,992469104,975,967,975,967,9226
20231204,123500,983483478,967,965,967,965,2104
20231204,123400,981452002,966,966,966,966,1
20231204,123300,981451036,967,964,967,964,1149
20231204,123200,980340986,964,964,964,964,50
20231204,123100,980292786,965,965,965,965,9
20231204,123000,980284101,965,965,965,965,1
20231204,122900,980283136,965,965,965,965,37
20231204,122800,980247431,965,965,965,965,50
20231204,122700,980199181,965,964,965,964,152
20231204,122600,980052639,964,964,964,964,101
20231204,122500,979955275,964,964,964,964,0
20231204,122400,979955275,964,966,966,964,70
20231204,122300,979887771,966,957,966,957,202
20231204,122200,979694448,968,968,968,968,13
20231204,122100,979681864,957,961,961,957,1478
20231204,122000,978265878,969,965,975,965,6253
20231204,121900,972180030,965,965,965,957,102
20231204,121800,972082400,957,957,957,957,60
20231204,121700,972024980,964,964,964,964,240
20231204,121600,971793620,957,960,960,957,2505
20231204,121500,969392978,960,966,966,960,502
20231204,121400,968908058,960,960,960,960,1905
20231204,121300,967079258,960,960,960,960,400
20231204,121200,966695258,958,958,958,958,468
20231204,121100,966246914,958,955,958,955,2011
20231204,121000,964320867,954,954,954,954,48
20231204,120900,964275075,951,957,957,950,5269
20231204,120800,959250106,958,958,959,958,354
20231204,120700,958910821,957,959,965,957,2122
20231204,120600,956878824,966,966,966,966,0
20231204,120500,956878824,966,966,966,966,0
20231204,120400,956878824,966,966,966,966,1
20231204,120300,956877858,968,963,968,963,6007
20231204,120200,951072319,963,963,964,963,116
20231204,120100,950960532,964,960,964,960,220
20231204,120000,950748486,959,959,959,959,0
20231204,115900,950748486,959,959,959,959,3
20231204,115800,950745609,962,962,962,962,0
20231204,115700,950745609,962,962,962,962,101
20231204,115600,950648447,963,963,963,963,51
20231204,115500,950599334,963,964,967,963,1585
20231204,115400,949071400,963,954,965,949,7471
20231204,115300,941888388,955,955,955,955,64
20231204,115200,941827268,958,955,958,955,600
20231204,115100,941253215,955,954,955,954,245
20231204,115000,941019475,955,954,955,954,1642
20231204,114900,939452962,954,955,955,954,12
20231204,114800,939441510,946,956,956,946,13500
20231204,114700,926591901,958,958,958,958,50
20231204,114600,926544001,958,958,958,958,9
20231204,114500,926535379,958,955,958,955,2235
20231204,114400,924397834,955,955,955,955,214
20231204,114300,924193464,955,955,955,955,5
20231204,114200,924188689,952,955,955,952,1025
20231204,114100,923212814,955,955,955,955,0
20231204,114000,923212814,955,956,956,955,110
20231204,113900,923107754,957,957,957,957,0
20231204,113800,923107754,957,957,957,957,1
20231204,113700,923106797,951,951,951,951,1200
20231204,113600,921965597,951,951,951,951,4
20231204,113500,921961793,951,954,956,951,2558
20231204,113400,919522218,952,952,952,951,403
20231204,113300,919138563,951,951,951,951,171
20231204,113200,918975942,951,951,951,951,150
20231204,113100,918833292,951,951,951,951,101
20231204,113000,918737241,951,952,952,951,731
20231204,112900,918042059,952,952,952,952,8
20231204,112800,918034443,952,952,952,952,601
20231204,112700,917462291,949,949,949,949,81
20231204,112600,917385422,949,949,949,949,444
20231204,112500,916964066,949,949,949,949,1
20231204,112400,916963117,949,949,949,949,63
20231204,112300,916903330,950,952,952,950,160
20231204,112200,916751050,952,952,952,952,515
20231204,112100,916260770,952,956,956,952,2292
20231204,112000,914074646,956,951,957,951,5003
20231204,111900,909293687,950,950,951,950,6129
20231204,111800,903471127,950,948,950,948,2501
20231204,111700,901096177,950,950,950,950,0
20231204,111600,901096177,950,950,950,950,33
20231204,111500,901064827,950,950,950,950,1020
20231204,111400,900095827,943,943,943,943,0
20231204,111300,900095827,943,944,944,943,1753
20231204,111200,898442684,943,949,949,943,7063
20231204,111100,891764713,952,952,952,952,4
20231204,111000,891760905,952,952,952,952,549
20231204,110900,891238257,949,950,950,948,5332
20231204,110800,886177807,950,949,950,949,114
20231204,110700,886069509,949,950,950,949,2821
20231204,110600,883391880,950,953,953,950,2475
20231204,110500,881036807,952,958,959,952,405
20231204,110400,880650659,959,948,961,948,12257
20231204,110300,868905554,948,949,949,947,508
20231204,110200,868424451,949,949,949,949,105
20231204,110100,868324806,949,945,949,945,525
20231204,110000,867828665,945,951,951,945,4095
20231204,105900,863948758,952,952,952,952,10
20231204,105800,863939238,947,955,955,945,3330
20231204,105700,860785168,955,957,957,945,52
20231204,105600,860735652,960,941,960,941,17378
20231204,105500,844338436,940,941,941,940,1203
20231204,105400,843207607,941,941,956,941,4966
20231204,105300,838487970,941,940,941,935,28
20231204,105200,838461748,935,941,941,935,7122
20231204,105100,831791833,941,942,943,940,4162
20231204,105000,827875744,943,944,944,942,26
20231204,104900,827851228,943,941,944,941,10528
20231204,104800,817937156,941,941,941,941,10
20231204,104700,817927746,940,942,942,940,226
20231204,104600,817715178,940,941,942,939,1632
20231204,104500,816180935,942,941,942,941,201
20231204,104400,815991793,941,940,941,940,1838
20231204,104300,814263693,940,940,940,939,266
20231204,104200,814013911,939,940,941,939,4689
20231204,104100,809609803,939,942,942,939,1441
20231204,104000,808254466,942,942,942,940,230
20231204,103900,808038006,939,942,942,939,667
20231204,103800,807411130,939,939,939,939,2466
20231204,103700,805095556,939,939,951,938,5857
20231204,103600,799546872,939,938,940,938,111
20231204,103500,799442659,938,937,938,937,1212
20231204,103400,798306933,937,936,937,935,4962
20231204,103300,793663916,936,935,936,934,2280
20231204,103200,791533184,934,934,934,934,777
20231204,103100,790807466,934,935,935,934,1710
20231204,103000,789208816,936,936,936,936,507
20231204,102900,788734264,936,937,937,936,771
20231204,102800,788012607,936,936,936,936,1247
20231204,102700,786845415,931,931,931,931,222
20231204,102600,786638733,930,932,932,930,3028
20231204,102500,783821367,935,938,938,931,5737
20231204,102400,778460121,937,940,951,937,8086
20231204,102300,770813639,939,940,940,939,1722
20231204,102200,769194969,941,943,943,941,1482
20231204,102100,767800120,943,943,943,943,10
20231204,102000,767790690,943,944,944,943,182
20231204,101900,767619063,944,944,945,943,1964
20231204,101800,765765397,944,944,945,943,2033
20231204,101700,763848198,944,946,946,943,166
20231204,101600,763691506,946,946,946,946,61
20231204,101500,763633800,944,944,944,944,303
20231204,101400,763347768,941,939,941,939,2400
20231204,101300,761091763,940,939,940,939,3272
20231204,101200,758016578,937,938,938,937,99
20231204,101100,757923813,937,940,940,937,1019
20231204,101000,756968295,940,940,940,940,2869
20231204,100900,754271435,940,941,941,939,1043
20231204,100800,753291008,941,939,942,938,6069
20231204,100700,747588014,939,940,940,937,3931
20231204,100600,743900313,937,935,937,935,8183
20231204,100500,736243802,934,934,934,934,2969
20231204,100400,733470756,934,931,934,930,3586
20231204,100300,730134215,932,933,933,932,529
20231204,100200,729641087,931,931,932,930,140
20231204,100100,729510879,932,931,932,931,175
20231204,100000,729347814,931,931,931,930,2688
20231204,095900,726846684,930,932,932,930,4540
20231204,095800,722623800,932,932,932,930,896
20231204,095700,721789098,932,933,933,932,3329
20231204,095600,718683145,933,927,933,927,730
20231204,095500,718005175,927,927,927,927,1
20231204,095400,718004248,927,930,930,926,3518
20231204,095300,714743571,927,935,935,927,1635
20231204,095200,713224678,935,928,935,928,388
20231204,095100,712864607,928,933,939,928,16333
20231204,095000,697671383,933,933,933,933,1058
20231204,094900,696684269,931,941,941,930,3118
20231204,094800,693783478,930,941,941,930,5750
20231204,094700,688415201,941,934,941,931,476
20231204,094600,687970578,934,934,934,934,206
20231204,094500,687778174,935,933,935,931,10484
20231204,094400,677986878,931,931,931,928,5827
20231204,094300,672578336,927,931,931,926,7622
20231204,094200,665507307,931,932,934,931,93
20231204,094100,665420552,934,926,934,926,1630
20231204,094000,663899468,926,930,931,925,2650
20231204,093900,661445153,933,933,934,925,5507
20231204,093800,656334490,934,935,935,934,522
20231204,093700,655846675,930,935,935,930,20
20231204,093600,655828025,929,929,935,929,1489
20231204,093500,654441087,935,932,936,929,11442
20231204,093400,643797223,932,936,936,932,6671
20231204,093300,637562816,941,935,942,934,1845
20231204,093200,635837845,934,942,942,934,14517
20231204,093100,622226886,943,948,948,943,669
20231204,093000,621595609,945,948,949,945,11382
20231204,092900,610836514,949,947,949,947,513
20231204,092800,610350281,947,945,947,945,671
20231204,092700,609715052,945,949,949,945,322
20231204,092600,609410274,945,953,956,941,7286
20231204,092500,602533859,953,943,953,941,4927
20231204,092400,597867778,939,943,943,937,6011
20231204,092300,592217341,941,946,946,941,2876
20231204,092200,589503335,946,953,954,946,6115
20231204,092100,583707550,954,939,955,939,8235
20231204,092000,575912685,934,932,940,930,8485
20231204,091900,567980058,930,925,932,923,9074
20231204,091800,559556750,923,934,934,922,13706
20231204,091700,546868286,935,927,936,927,16806
20231204,091600,531231817,925,924,925,920,13907
20231204,091500,518404245,925,921,927,921,8208
20231204,091400,510819345,920,920,920,920,8487
20231204,091300,503011305,918,918,918,918,0
20231204,091200,503011305,918,929,931,918,29748
20231204,091100,475512490,929,921,933,920,24927
20231204,091000,452430554,920,947,947,918,93079
20231204,090900,366227466,947,952,956,940,32239
20231204,090800,335770364,952,955,955,950,24312
20231204,090700,312649592,955,965,968,955,28358
20231204,090600,285487731,958,972,974,958,38843
20231204,090500,247915469,972,980,980,970,10428
20231204,090400,237732497,984,968,984,968,23699
20231204,090300,214531455,967,966,969,964,19283
20231204,090200,195886463,979,968,980,955,37685
20231204,090100,159385868,968,999,999,967,87674
20231204,090000,72856505,999,1019,1019,995,72167