stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,203500,406296381,940,940,940,940,6335
20231205,203400,406296381,940,940,940,940,0
20231205,203300,406296381,940,940,940,940,0
20231205,203200,406296381,940,940,940,940,0
20231205,203100,406296381,940,940,940,940,0
20231205,203000,406296381,940,940,940,940,0
20231205,202900,406296381,940,940,940,940,0
20231205,202800,406296381,940,940,940,940,0
20231205,202700,406296381,940,940,940,940,0
20231205,202600,406296381,940,940,940,940,0
20231205,202500,406296381,940,940,940,940,0
20231205,202400,406296381,940,940,940,940,0
20231205,202300,406296381,940,940,940,940,0
20231205,202200,406296381,940,940,940,940,0
20231205,202100,406296381,940,940,940,940,0
20231205,202000,406296381,940,940,940,940,0
20231205,201900,406296381,940,940,940,940,0
20231205,201800,406296381,940,940,940,940,0
20231205,201700,406296381,940,940,940,940,0
20231205,201600,406296381,940,940,940,940,0
20231205,201500,406296381,940,940,940,940,0
20231205,201400,406296381,940,940,940,940,0
20231205,201300,406296381,940,940,940,940,0
20231205,201200,406296381,940,940,940,940,0
20231205,201100,406296381,940,940,940,940,0
20231205,201000,406296381,940,940,940,940,0
20231205,200900,406296381,940,940,940,940,0
20231205,200800,406296381,940,940,940,940,0
20231205,200700,406296381,940,940,940,940,0
20231205,200600,406296381,940,940,940,940,0
20231205,200500,406296381,940,940,940,940,6335
20231205,200400,406296381,940,940,940,940,0
20231205,200300,406296381,940,940,940,940,0
20231205,200200,406296381,940,940,940,940,0
20231205,200100,406296381,940,940,940,940,0
20231205,200000,406296381,940,940,940,940,0
20231205,195900,406296381,940,940,940,940,0
20231205,195800,406296381,940,940,940,940,0
20231205,195700,406296381,940,940,940,940,0
20231205,195600,406296381,940,940,940,940,0
20231205,195500,406296381,940,940,940,940,0
20231205,195400,406296381,940,940,940,940,0
20231205,195300,406296381,940,940,940,940,0
20231205,195200,406296381,940,940,940,940,0
20231205,195100,406296381,940,940,940,940,0
20231205,195000,406296381,940,940,940,940,0
20231205,194900,406296381,940,940,940,940,0
20231205,194800,406296381,940,940,940,940,0
20231205,194700,406296381,940,940,940,940,0
20231205,194600,406296381,940,940,940,940,0
20231205,194500,406296381,940,940,940,940,0
20231205,194400,406296381,940,940,940,940,0
20231205,194300,406296381,940,940,940,940,0
20231205,194200,406296381,940,940,940,940,0
20231205,194100,406296381,940,940,940,940,0
20231205,194000,406296381,940,940,940,940,0
20231205,193900,406296381,940,940,940,940,0
20231205,193800,406296381,940,940,940,940,0
20231205,193700,406296381,940,940,940,940,0
20231205,193600,406296381,940,940,940,940,0
20231205,193500,406296381,940,940,940,940,6335
20231205,193400,406296381,940,940,940,940,0
20231205,193300,406296381,940,940,940,940,0
20231205,193200,406296381,940,940,940,940,0
20231205,193100,406296381,940,940,940,940,0
20231205,193000,406296381,940,940,940,940,0
20231205,192900,406296381,940,940,940,940,0
20231205,192800,406296381,940,940,940,940,0
20231205,192700,406296381,940,940,940,940,0
20231205,192600,406296381,940,940,940,940,0
20231205,192500,406296381,940,940,940,940,0
20231205,192400,406296381,940,940,940,940,0
20231205,192300,406296381,940,940,940,940,0
20231205,192200,406296381,940,940,940,940,0
20231205,192100,406296381,940,940,940,940,0
20231205,192000,406296381,940,940,940,940,0
20231205,191900,406296381,940,940,940,940,0
20231205,191800,406296381,940,940,940,940,0
20231205,191700,406296381,940,940,940,940,0
20231205,191600,406296381,940,940,940,940,0
20231205,191500,406296381,940,940,940,940,0
20231205,191400,406296381,940,940,940,940,0
20231205,191300,406296381,940,940,940,940,0
20231205,191200,406296381,940,940,940,940,0
20231205,191100,406296381,940,940,940,940,0
20231205,191000,406296381,940,940,940,940,0
20231205,190900,406296381,940,940,940,940,0
20231205,190800,406296381,940,940,940,940,0
20231205,190700,406296381,940,940,940,940,0
20231205,190600,406296381,940,940,940,940,0
20231205,190500,406296381,940,940,940,940,6335
20231205,190400,406296381,940,940,940,940,0
20231205,190300,406296381,940,940,940,940,0
20231205,190200,406296381,940,940,940,940,0
20231205,190100,406296381,940,940,940,940,0
20231205,190000,406296381,940,940,940,940,0
20231205,185900,406296381,940,940,940,940,0
20231205,185800,406296381,940,940,940,940,0
20231205,185700,406296381,940,940,940,940,0
20231205,185600,406296381,940,940,940,940,0
20231205,185500,406296381,940,940,940,940,0
20231205,185400,406296381,940,940,940,940,0
20231205,185300,406296381,940,940,940,940,0
20231205,185200,406296381,940,940,940,940,0
20231205,185100,406296381,940,940,940,940,0
20231205,185000,406296381,940,940,940,940,0
20231205,184900,406296381,940,940,940,940,0
20231205,184800,406296381,940,940,940,940,0
20231205,184700,406296381,940,940,940,940,0
20231205,184600,406296381,940,940,940,940,0
20231205,184500,406296381,940,940,940,940,0
20231205,184400,406296381,940,940,940,940,0
20231205,184300,406296381,940,940,940,940,0
20231205,184200,406296381,940,940,940,940,0
20231205,184100,406296381,940,940,940,940,0
20231205,184000,406296381,940,940,940,940,0
20231205,183900,406296381,940,940,940,940,0
20231205,183800,406296381,940,940,940,940,0
20231205,183700,406296381,940,940,940,940,0
20231205,183600,406296381,940,940,940,940,0
20231205,183500,406296381,940,940,940,940,6335
20231205,183400,406296381,940,940,940,940,0
20231205,183300,406296381,940,940,940,940,0
20231205,183200,406296381,940,940,940,940,0
20231205,183100,406296381,940,940,940,940,0
20231205,183000,406296381,940,940,940,940,0
20231205,182900,406296381,940,940,940,940,0
20231205,182800,406296381,940,940,940,940,0
20231205,182700,406296381,940,940,940,940,0
20231205,182600,406296381,940,940,940,940,0
20231205,182500,406296381,940,940,940,940,0
20231205,182400,406296381,940,940,940,940,0
20231205,182300,406296381,940,940,940,940,0
20231205,182200,406296381,940,940,940,940,0
20231205,182100,406296381,940,940,940,940,0
20231205,182000,406296381,940,940,940,940,0
20231205,181900,406296381,940,940,940,940,0
20231205,181800,406296381,940,940,940,940,0
20231205,181700,406296381,940,940,940,940,0
20231205,181600,406296381,940,940,940,940,0
20231205,181500,406296381,940,940,940,940,0
20231205,181400,406296381,940,940,940,940,0
20231205,181300,406296381,940,940,940,940,0
20231205,181200,406296381,940,940,940,940,0
20231205,181100,406296381,940,940,940,940,0
20231205,181000,406296381,940,940,940,940,0
20231205,180900,406296381,940,940,940,940,0
20231205,180800,406296381,940,940,940,940,0
20231205,180700,406296381,940,940,940,940,0
20231205,180600,406296381,940,940,940,940,0
20231205,180500,406296381,940,940,940,940,6335
20231205,180400,406296381,940,940,940,940,0
20231205,180300,406296381,940,940,940,940,0
20231205,180200,406296381,940,940,940,940,0
20231205,180100,406296381,940,940,940,940,0
20231205,180000,406296381,940,940,940,940,0
20231205,175900,406296381,940,940,940,940,0
20231205,175800,406296381,940,940,940,940,0
20231205,175700,406296381,940,940,940,940,0
20231205,175600,406296381,940,940,940,940,0
20231205,175500,406296381,940,940,940,940,0
20231205,175400,406296381,940,940,940,940,0
20231205,175300,406296381,940,940,940,940,0
20231205,175200,406296381,940,940,940,940,0
20231205,175100,406296381,940,940,940,940,0
20231205,175000,406296381,940,940,940,940,0
20231205,174900,406296381,940,940,940,940,0
20231205,174800,406296381,940,940,940,940,0
20231205,174700,406296381,940,940,940,940,0
20231205,174600,406296381,940,940,940,940,0
20231205,174500,406296381,940,940,940,940,0
20231205,174400,406296381,940,940,940,940,0
20231205,174300,406296381,940,940,940,940,0
20231205,174200,406296381,940,940,940,940,0
20231205,174100,406296381,940,940,940,940,0
20231205,174000,406296381,940,940,940,940,0
20231205,173900,406296381,940,940,940,940,0
20231205,173800,406296381,940,940,940,940,0
20231205,173700,406296381,940,940,940,940,0
20231205,173600,406296381,940,940,940,940,0
20231205,173500,406296381,940,940,940,940,6335
20231205,173400,406296381,940,940,940,940,0
20231205,173300,406296381,940,940,940,940,0
20231205,173200,406296381,940,940,940,940,0
20231205,173100,406296381,940,940,940,940,0
20231205,173000,406296381,940,940,940,940,0
20231205,172900,406296381,940,940,940,940,0
20231205,172800,406296381,940,940,940,940,0
20231205,172700,406296381,940,940,940,940,0
20231205,172600,406296381,940,940,940,940,0
20231205,172500,406296381,940,940,940,940,0
20231205,172400,406296381,940,940,940,940,0
20231205,172300,406296381,940,940,940,940,0
20231205,172200,406296381,940,940,940,940,0
20231205,172100,406296381,940,940,940,940,0
20231205,172000,406296381,940,940,940,940,0
20231205,171900,406296381,940,940,940,940,0
20231205,171800,406296381,940,940,940,940,0
20231205,171700,406296381,940,940,940,940,0
20231205,171600,406296381,940,940,940,940,0
20231205,171500,406296381,940,940,940,940,0
20231205,171400,406296381,940,940,940,940,0
20231205,171300,406296381,940,940,940,940,0
20231205,171200,406296381,940,940,940,940,0
20231205,171100,406296381,940,940,940,940,0
20231205,171000,406296381,940,940,940,940,0
20231205,170900,406296381,940,940,940,940,0
20231205,170800,406296381,940,940,940,940,0
20231205,170700,406296381,940,940,940,940,0
20231205,170600,406296381,940,940,940,940,0
20231205,170500,406296381,940,940,940,940,6335
20231205,170400,406296381,940,940,940,940,0
20231205,170300,406296381,940,940,940,940,0
20231205,170200,406296381,940,940,940,940,0
20231205,170100,406296381,940,940,940,940,0
20231205,170000,406296381,940,940,940,940,0
20231205,165900,406296381,940,940,940,940,0
20231205,165800,406296381,940,940,940,940,0
20231205,165700,406296381,940,940,940,940,0
20231205,165600,406296381,940,940,940,940,0
20231205,165500,406296381,940,940,940,940,0
20231205,165400,406296381,940,940,940,940,0
20231205,165300,406296381,940,940,940,940,0
20231205,165200,406296381,940,940,940,940,0
20231205,165100,406296381,940,940,940,940,0
20231205,165000,406296381,940,940,940,940,0
20231205,164900,406296381,940,940,940,940,0
20231205,164800,406296381,940,940,940,940,0
20231205,164700,406296381,940,940,940,940,0
20231205,164600,406296381,940,940,940,940,0
20231205,164500,406296381,940,940,940,940,0
20231205,164400,406296381,940,940,940,940,0
20231205,164300,406296381,940,940,940,940,0
20231205,164200,406296381,940,940,940,940,0
20231205,164100,406296381,940,940,940,940,0
20231205,164000,406296381,940,940,940,940,0
20231205,163900,406296381,940,940,940,940,0
20231205,163800,406296381,940,940,940,940,0
20231205,163700,406296381,940,940,940,940,0
20231205,163600,406296381,940,940,940,940,0
20231205,163500,406296381,940,940,940,940,6335
20231205,163400,406296381,940,940,940,940,0
20231205,163300,406296381,940,940,940,940,0
20231205,163200,406296381,940,940,940,940,0
20231205,163100,406296381,940,940,940,940,0
20231205,163000,406296381,940,940,940,940,0
20231205,162900,406296381,940,940,940,940,0
20231205,162800,406296381,940,940,940,940,0
20231205,162700,406296381,940,940,940,940,0
20231205,162600,406296381,940,940,940,940,0
20231205,162500,406296381,940,940,940,940,0
20231205,162400,406296381,940,940,940,940,0
20231205,162300,406296381,940,940,940,940,0
20231205,162200,406296381,940,940,940,940,0
20231205,162100,406296381,940,940,940,940,0
20231205,162000,406296381,940,940,940,940,0
20231205,161900,406296381,940,940,940,940,0
20231205,161800,406296381,940,940,940,940,0
20231205,161700,406296381,940,940,940,940,0
20231205,161600,406296381,940,940,940,940,0
20231205,161500,406296381,940,940,940,940,0
20231205,161400,406296381,940,940,940,940,0
20231205,161300,406296381,940,940,940,940,0
20231205,161200,406296381,940,940,940,940,0
20231205,161100,406296381,940,940,940,940,0
20231205,161000,406296381,940,940,940,940,0
20231205,160900,406296381,940,940,940,940,0
20231205,160800,406296381,940,940,940,940,0
20231205,160700,406296381,940,940,940,940,0
20231205,160600,406296381,940,940,940,940,0
20231205,160500,406296381,940,940,940,940,6335
20231205,160400,406296381,940,940,940,940,0
20231205,160300,406296381,940,940,940,940,0
20231205,160200,406296381,940,940,940,940,0
20231205,160100,406296381,940,940,940,940,0
20231205,160000,406296381,940,940,940,940,0
20231205,155900,406296381,940,940,940,940,0
20231205,155800,406296381,940,940,940,940,0
20231205,155700,406296381,940,940,940,940,0
20231205,155600,406296381,940,940,940,940,0
20231205,155500,406296381,940,940,940,940,0
20231205,155400,406296381,940,940,940,940,0
20231205,155300,406296381,940,940,940,940,0
20231205,155200,406296381,940,940,940,940,0
20231205,155100,406296381,940,940,940,940,0
20231205,155000,406296381,940,940,940,940,0
20231205,154900,406296381,940,940,940,940,0
20231205,154800,406296381,940,940,940,940,0
20231205,154700,406296381,940,940,940,940,0
20231205,154600,406296381,940,940,940,940,0
20231205,154500,406296381,940,940,940,940,0
20231205,154400,406296381,940,940,940,940,0
20231205,154300,406296381,940,940,940,940,0
20231205,154200,406296381,940,940,940,940,0
20231205,154100,406296381,940,940,940,940,0
20231205,154000,406296381,940,940,940,940,0
20231205,153900,406296381,940,940,940,940,0
20231205,153800,406296381,940,940,940,940,0
20231205,153700,406296381,940,940,940,940,0
20231205,153600,406296381,940,940,940,940,0
20231205,153500,406296381,940,940,940,940,6335
20231205,153400,406296381,940,940,940,940,0
20231205,153300,406296381,940,940,940,940,0
20231205,153200,406296381,940,940,940,940,0
20231205,153100,406296381,940,940,940,940,0
20231205,153000,406296381,940,940,940,940,6335
20231205,152900,400341481,945,945,945,945,0
20231205,152800,400341481,945,945,945,945,0
20231205,152700,400341481,945,945,945,945,0
20231205,152600,400341481,945,945,945,945,0
20231205,152500,400341481,945,945,945,945,0
20231205,152400,400341481,945,945,945,945,0
20231205,152300,400341481,945,945,945,945,0
20231205,152200,400341481,945,945,945,945,0
20231205,152100,400341481,945,945,945,945,0
20231205,152000,400341481,945,945,945,945,0
20231205,151900,400341481,945,945,945,945,2397
20231205,151800,398076316,945,944,945,940,435
20231205,151700,397665914,944,944,944,944,110
20231205,151600,397562074,939,939,939,939,2018
20231205,151500,395667172,939,939,939,939,224
20231205,151400,395456836,945,945,945,945,3
20231205,151300,395454001,939,939,939,939,0
20231205,151200,395454001,939,939,939,939,501
20231205,151100,394983562,939,939,939,939,6336
20231205,151000,389034058,943,939,943,939,1179
20231205,150900,387924301,939,939,939,939,716
20231205,150800,387251977,939,939,939,939,240
20231205,150700,387026617,939,942,942,939,251
20231205,150600,386790882,943,943,943,943,0
20231205,150500,386790882,943,943,943,943,1060
20231205,150400,385791302,943,943,943,943,0
20231205,150300,385791302,943,942,943,942,2302
20231205,150200,383620916,943,943,943,943,0
20231205,150100,383620916,943,943,943,943,9
20231205,150000,383612429,939,940,940,939,6
20231205,145900,383606794,943,943,943,943,28
20231205,145800,383580390,939,939,939,939,1
20231205,145700,383579451,938,944,944,938,11005
20231205,145600,373251817,939,945,945,939,5613
20231205,145500,367979037,940,940,940,940,2805
20231205,145400,365342337,945,945,945,945,1080
20231205,145300,364321737,945,945,945,945,105
20231205,145200,364222512,945,945,945,945,0
20231205,145100,364222512,945,945,945,945,9
20231205,145000,364214007,940,940,940,940,0
20231205,144900,364214007,940,940,940,940,279
20231205,144800,363951747,945,945,945,945,0
20231205,144700,363951747,945,945,945,945,0
20231205,144600,363951747,945,945,945,945,0
20231205,144500,363951747,945,945,945,945,10
20231205,144400,363942297,945,945,945,945,0
20231205,144300,363942297,945,945,945,945,20
20231205,144200,363923397,943,943,943,943,0
20231205,144100,363923397,943,939,943,938,30
20231205,144000,363895231,938,941,941,938,294
20231205,143900,363619405,938,938,938,938,0
20231205,143800,363619405,938,936,938,936,24326
20231205,143700,340804931,936,936,936,936,21
20231205,143600,340785275,936,937,937,935,2744
20231205,143500,338217328,937,937,937,937,148
20231205,143400,338078652,937,938,938,937,1218
20231205,143300,336937366,938,938,938,938,0
20231205,143200,336937366,938,937,938,937,550
20231205,143100,336421766,937,937,937,937,768
20231205,143000,335702150,937,938,938,937,5897
20231205,142900,330176660,937,938,938,937,3554
20231205,142800,326845190,940,940,940,940,8
20231205,142700,326837670,939,940,940,939,1033
20231205,142600,325867672,940,940,940,940,22
20231205,142500,325846992,937,939,939,937,4061
20231205,142400,322037214,939,939,939,939,130
20231205,142300,321915144,939,940,941,938,9674
20231205,142200,312826412,940,940,940,940,0
20231205,142100,312826412,940,940,940,940,0
20231205,142000,312826412,940,941,941,940,12
20231205,141900,312815131,940,940,940,940,2
20231205,141800,312813251,940,940,940,940,299
20231205,141700,312532191,941,941,941,941,2
20231205,141600,312530309,941,942,942,941,2174
20231205,141500,310483379,944,944,944,944,0
20231205,141400,310483379,944,944,944,944,0
20231205,141300,310483379,944,944,944,944,0
20231205,141200,310483379,944,943,944,943,9
20231205,141100,310474890,942,942,942,942,0
20231205,141000,310474890,942,942,942,942,55
20231205,140900,310423080,944,944,944,944,55
20231205,140800,310371160,944,944,944,944,100
20231205,140700,310276760,944,944,944,944,5
20231205,140600,310272040,944,944,944,944,0
20231205,140500,310272040,944,944,944,944,100
20231205,140400,310177640,945,945,945,945,0
20231205,140300,310177640,945,945,945,945,305
20231205,140200,309889415,940,940,940,940,22
20231205,140100,309868735,941,942,942,941,4369
20231205,140000,305757172,945,945,945,943,5059
20231205,135900,300976783,945,945,945,945,0
20231205,135800,300976783,945,945,945,945,58
20231205,135700,300921973,945,945,945,945,682
20231205,135600,300277483,947,946,947,946,58
20231205,135500,300222563,947,947,947,947,1000
20231205,135400,299275563,947,947,947,947,0
20231205,135300,299275563,947,947,947,947,2
20231205,135200,299273669,945,946,946,945,300
20231205,135100,298990069,946,946,946,946,100
20231205,135000,298895469,946,946,946,946,29
20231205,134900,298868035,947,947,947,947,20
20231205,134800,298849095,947,947,947,947,20
20231205,134700,298830155,947,947,947,947,10
20231205,134600,298820685,947,947,947,945,154
20231205,134500,298674897,947,947,947,947,12
20231205,134400,298663533,947,947,947,947,0
20231205,134300,298663533,947,945,947,945,25
20231205,134200,298639898,945,945,945,945,0
20231205,134100,298639898,945,945,947,945,447
20231205,134000,298217481,946,946,946,946,318
20231205,133900,297916653,946,946,946,946,0
20231205,133800,297916653,946,946,946,946,0
20231205,133700,297916653,946,946,946,946,0
20231205,133600,297916653,946,946,946,946,0
20231205,133500,297916653,946,946,946,946,0
20231205,133400,297916653,946,946,946,946,0
20231205,133300,297916653,946,946,946,946,0
20231205,133200,297916653,946,947,947,946,777
20231205,133100,297181598,950,950,950,950,0
20231205,133000,297181598,950,950,950,950,1268
20231205,132900,295976998,950,952,952,950,2336
20231205,132800,293753255,952,952,952,952,0
20231205,132700,293753255,952,952,952,952,11
20231205,132600,293742783,952,952,952,952,10
20231205,132500,293733263,952,952,952,952,284
20231205,132400,293462895,952,952,952,952,0
20231205,132300,293462895,952,952,952,952,7
20231205,132200,293456231,953,953,953,953,0
20231205,132100,293456231,953,953,953,953,164
20231205,132000,293299939,952,952,952,952,338
20231205,131900,292978163,953,953,953,953,136
20231205,131800,292848555,952,952,952,952,0
20231205,131700,292848555,952,952,952,952,1
20231205,131600,292847603,953,953,953,953,0
20231205,131500,292847603,953,953,953,953,51
20231205,131400,292799000,953,952,953,952,1058
20231205,131300,291791498,950,950,950,950,0
20231205,131200,291791498,950,950,950,950,0
20231205,131100,291791498,950,950,950,950,95
20231205,131000,291701248,953,952,953,952,5
20231205,130900,291696485,953,953,953,953,60
20231205,130800,291639305,953,953,953,953,0
20231205,130700,291639305,953,953,953,953,5
20231205,130600,291634540,953,953,953,953,0
20231205,130500,291634540,953,953,953,953,20
20231205,130400,291615480,953,953,953,953,0
20231205,130300,291615480,953,953,953,953,1
20231205,130200,291614527,950,950,950,950,113
20231205,130100,291507177,951,955,955,951,1438
20231205,130000,290138684,953,953,953,953,0
20231205,125900,290138684,953,953,953,953,0
20231205,125800,290138684,953,953,953,953,1115
20231205,125700,289076089,953,953,953,953,0
20231205,125600,289076089,953,953,953,953,367
20231205,125500,288726338,953,953,953,953,0
20231205,125400,288726338,953,953,953,953,0
20231205,125300,288726338,953,953,953,953,18
20231205,125200,288709184,952,952,952,952,0
20231205,125100,288709184,952,951,952,951,520
20231205,125000,288214164,951,951,951,951,0
20231205,124900,288214164,951,951,951,951,1499
20231205,124800,286788615,951,950,951,950,2132
20231205,124700,284763214,950,950,950,950,0
20231205,124600,284763214,950,950,950,950,0
20231205,124500,284763214,950,950,950,950,1052
20231205,124400,283763814,950,950,950,950,1000
20231205,124300,282813814,950,950,950,950,2000
20231205,124200,280913814,950,946,950,946,22
20231205,124100,280892998,945,945,945,945,313
20231205,124000,280597213,941,941,941,941,2
20231205,123900,280595331,940,940,940,940,0
20231205,123800,280595331,940,940,940,940,0
20231205,123700,280595331,940,941,941,940,100
20231205,123600,280501280,941,941,941,941,0
20231205,123500,280501280,941,941,941,941,0
20231205,123400,280501280,941,944,944,941,4988
20231205,123300,275805437,945,945,945,945,0
20231205,123200,275805437,945,945,945,945,0
20231205,123100,275805437,945,945,945,945,113
20231205,123000,275698652,945,945,945,945,1
20231205,122900,275697707,944,944,944,944,150
20231205,122800,275556107,944,944,944,944,2
20231205,122700,275554219,944,944,944,944,0
20231205,122600,275554219,944,944,944,944,0
20231205,122500,275554219,944,944,944,944,6
20231205,122400,275548555,944,944,944,944,0
20231205,122300,275548555,944,943,944,943,401
20231205,122200,275170362,945,945,945,945,0
20231205,122100,275170362,945,945,945,945,502
20231205,122000,274695972,945,945,945,945,100
20231205,121900,274601472,945,945,945,945,0
20231205,121800,274601472,945,945,945,945,13
20231205,121700,274589187,945,945,945,945,100
20231205,121600,274494687,945,945,945,945,4
20231205,121500,274490907,945,945,945,945,1
20231205,121400,274489962,945,945,945,945,0
20231205,121300,274489962,945,945,945,945,0
20231205,121200,274489962,945,945,945,945,50
20231205,121100,274442712,944,944,944,944,460
20231205,121000,274008472,945,945,945,945,0
20231205,120900,274008472,945,945,945,945,0
20231205,120800,274008472,945,944,945,944,96
20231205,120700,273917842,944,944,944,944,0
20231205,120600,273917842,944,944,944,944,0
20231205,120500,273917842,944,944,944,944,0
20231205,120400,273917842,944,944,944,944,201
20231205,120300,273728098,943,939,943,937,114
20231205,120200,273621118,936,937,937,936,1342
20231205,120100,272364876,936,940,942,936,4416
20231205,120000,268216895,940,940,940,938,8189
20231205,115900,260527089,939,940,940,939,180
20231205,115800,260357925,939,940,940,939,1000
20231205,115700,259418502,942,942,942,942,54
20231205,115600,259367634,942,942,942,942,0
20231205,115500,259367634,942,941,942,940,26948
20231205,115400,234031214,942,943,943,942,1537
20231205,115300,232583305,943,946,946,943,12909
20231205,115200,220385668,947,949,949,947,870
20231205,115100,219561736,947,948,948,947,241
20231205,115000,219333288,948,949,949,948,121
20231205,114900,219218469,949,949,949,949,64
20231205,114800,219157733,949,949,949,949,60
20231205,114700,219100793,949,949,949,949,1
20231205,114600,219099844,947,947,947,947,0
20231205,114500,219099844,947,947,947,947,37
20231205,114400,219064805,946,946,946,946,0
20231205,114300,219064805,946,949,949,946,7466
20231205,114200,211993020,949,949,949,949,1
20231205,114100,211992071,952,951,952,951,6
20231205,114000,211986360,949,949,949,949,0
20231205,113900,211986360,949,949,949,949,0
20231205,113800,211986360,949,949,949,949,200
20231205,113700,211796560,949,949,949,949,512
20231205,113600,211310672,949,949,949,949,0
20231205,113500,211310672,949,949,949,949,1165
20231205,113400,210205087,949,952,952,949,115
20231205,113300,210095682,953,955,955,953,62
20231205,113200,210036594,953,953,953,953,42
20231205,113100,209996568,952,952,952,952,10
20231205,113000,209987048,951,951,951,951,0
20231205,112900,209987048,951,951,951,951,13
20231205,112800,209974685,951,951,951,951,1
20231205,112700,209973734,949,951,951,949,536
20231205,112600,209464412,951,951,951,951,100
20231205,112500,209369312,951,951,951,951,0
20231205,112400,209369312,951,951,951,951,0
20231205,112300,209369312,951,951,951,951,50
20231205,112200,209321762,950,956,956,950,1050
20231205,112100,208323962,956,956,956,956,0
20231205,112000,208323962,956,955,956,955,506
20231205,111900,207840257,956,956,956,956,18
20231205,111800,207823049,949,957,957,949,448
20231205,111700,207397128,955,956,956,955,700
20231205,111600,206728409,956,956,956,956,1
20231205,111500,206727453,956,956,956,955,17
20231205,111400,206711215,956,956,956,956,6
20231205,111300,206705479,955,955,956,955,218
20231205,111200,206497188,955,950,955,950,798
20231205,111100,205735198,950,950,950,950,100
20231205,111000,205640198,949,949,949,949,249
20231205,110900,205403897,949,949,949,949,6
20231205,110800,205398203,949,952,952,949,2000
20231205,110700,203498631,952,952,952,952,0
20231205,110600,203498631,952,952,952,952,125
20231205,110500,203379631,952,952,952,952,0
20231205,110400,203379631,952,952,952,952,344
20231205,110300,203052143,952,952,952,952,130
20231205,110200,202928383,952,952,952,952,100
20231205,110100,202833183,952,952,952,952,30
20231205,110000,202804623,952,949,952,948,21
20231205,105900,202784708,952,952,952,952,0
20231205,105800,202784708,952,952,952,952,20
20231205,105700,202765668,948,949,949,948,46
20231205,105600,202722050,948,949,949,948,533
20231205,105500,202216763,948,952,952,948,1180
20231205,105400,201095961,952,951,952,951,442
20231205,105300,200675181,950,951,951,950,247
20231205,105200,200440510,952,952,952,952,1
20231205,105100,200439558,951,951,951,951,17
20231205,105000,200423391,951,952,952,951,1096
20231205,104900,199381070,951,952,952,951,25
20231205,104800,199357282,952,951,952,951,33
20231205,104700,199325896,951,952,952,951,13
20231205,104600,199313522,952,952,952,952,58
20231205,104500,199258306,952,952,952,952,10
20231205,104400,199248786,952,947,952,947,168
20231205,104300,199089088,948,951,954,948,4010
20231205,104200,195283529,952,952,952,952,522
20231205,104100,194786585,951,951,952,949,242
20231205,104000,194556378,952,956,956,947,4038
20231205,103900,190724328,955,956,956,955,124
20231205,103800,190605788,956,954,956,954,274
20231205,103700,190344122,955,956,956,951,19
20231205,103600,190326012,956,951,956,951,170
20231205,103500,190163592,947,957,957,947,4428
20231205,103400,185960439,956,956,956,955,549
20231205,103300,185436011,955,955,955,955,584
20231205,103200,184878291,955,955,955,955,0
20231205,103100,184878291,955,954,955,954,2315
20231205,103000,182667782,954,953,954,951,94
20231205,102900,182578279,953,953,953,953,134
20231205,102800,182450577,954,953,954,953,503
20231205,102700,181971212,953,955,955,953,683
20231205,102600,181320309,956,955,956,955,31
20231205,102500,181290678,957,956,957,955,902
20231205,102400,180429150,957,957,957,955,84
20231205,102300,180348902,955,953,957,953,975
20231205,102200,179418407,953,951,953,951,678
20231205,102100,178773141,951,953,953,951,43
20231205,102000,178732168,953,953,953,945,17
20231205,101900,178716062,945,954,954,945,1131
20231205,101800,177646417,955,954,955,945,9349
20231205,101700,168776197,954,958,958,954,19
20231205,101600,168758055,951,960,960,951,7696
20231205,101500,161430150,960,951,960,951,1112
20231205,101400,160364738,950,958,960,950,8447
20231205,101300,152312972,958,962,962,950,5007
20231205,101200,147551494,963,976,976,950,15250
20231205,101100,133041595,976,976,976,976,8
20231205,101000,133033787,976,977,977,976,6
20231205,100900,133027930,977,952,977,952,399
20231205,100800,132647448,960,965,965,955,10307
20231205,100700,122784558,965,970,970,960,10993
20231205,100600,112217993,967,969,969,967,282
20231205,100500,111945089,970,971,971,962,5631
20231205,100400,106510898,970,973,973,970,2275
20231205,100300,104300314,972,973,973,972,65
20231205,100200,104237122,971,977,977,971,17
20231205,100100,104220555,977,977,977,971,158
20231205,100000,104066453,978,979,979,970,24751
20231205,095900,80029983,980,980,980,980,101
20231205,095800,79931003,980,980,980,980,1540
20231205,095700,78421803,985,983,985,983,525
20231205,095600,77905549,980,982,983,980,357
20231205,095500,77554692,980,984,984,980,4701
20231205,095400,72947128,984,984,984,984,18
20231205,095300,72929416,984,984,984,984,51
20231205,095200,72879232,984,984,984,984,0
20231205,095100,72879232,984,984,984,984,0
20231205,095000,72879232,984,984,984,983,222
20231205,094900,72660848,985,985,985,985,36
20231205,094800,72625388,985,985,985,985,360
20231205,094700,72270788,985,985,985,985,516
20231205,094600,71762528,985,985,985,985,159
20231205,094500,71605913,985,985,985,985,0
20231205,094400,71605913,985,985,985,985,21
20231205,094300,71585228,985,985,985,985,97
20231205,094200,71489683,985,981,985,981,534
20231205,094100,70965759,981,981,981,981,0
20231205,094000,70965759,981,980,981,980,130
20231205,093900,70838291,981,985,985,981,15
20231205,093800,70823568,985,985,985,985,133
20231205,093700,70692563,985,979,985,979,59
20231205,093600,70634784,976,977,978,976,922
20231205,093500,69733924,977,980,980,977,3237
20231205,093400,66570427,980,977,980,976,3333
20231205,093300,63314870,977,980,980,977,3945
20231205,093200,59459174,981,979,981,979,610
20231205,093100,58861764,984,984,984,984,205
20231205,093000,58660044,984,984,986,978,1061
20231205,092900,57616732,986,984,986,977,4910
20231205,092800,52810188,986,986,986,984,34
20231205,092700,52776724,986,988,988,986,12
20231205,092600,52764884,988,984,989,984,1664
20231205,092500,51127473,984,984,984,983,303
20231205,092400,50829432,984,989,989,984,528
20231205,092300,50308311,992,992,992,992,10
20231205,092200,50298391,992,993,993,992,30
20231205,092100,50268629,993,993,993,992,592
20231205,092000,49681054,993,993,993,990,2916
20231205,091900,46792464,993,994,994,993,77
20231205,091800,46715927,994,994,994,993,513
20231205,091700,46206205,994,989,994,989,736
20231205,091600,45475846,989,982,989,982,12212
20231205,091500,33439061,982,978,982,978,1710
20231205,091400,31766649,977,977,977,977,1153
20231205,091300,30640168,974,973,974,973,287
20231205,091200,30360915,973,973,984,973,3081
20231205,091100,27353969,973,973,974,973,2485
20231205,091000,24936016,966,964,966,964,5366
20231205,090900,19760947,965,965,966,965,640
20231205,090800,19143332,961,970,970,960,7786
20231205,090700,11642223,970,976,976,970,555
20231205,090600,11101990,980,980,980,980,1737
20231205,090500,9399730,980,980,980,980,219
20231205,090400,9185110,980,981,981,980,2564
20231205,090300,6672245,981,988,988,981,8
20231205,090200,6664390,984,987,988,984,1788
20231205,090100,4899709,981,981,981,981,5
20231205,090000,4894804,980,972,980,970,5036