stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,184600,97856719,1453,1453,1453,1453,407
20231206,184500,97856719,1453,1453,1453,1453,0
20231206,184400,97856719,1453,1453,1453,1453,0
20231206,184300,97856719,1453,1453,1453,1453,0
20231206,184200,97856719,1453,1453,1453,1453,0
20231206,184100,97856719,1453,1453,1453,1453,0
20231206,184000,97856719,1453,1453,1453,1453,0
20231206,183900,97856719,1453,1453,1453,1453,0
20231206,183800,97856719,1453,1453,1453,1453,0
20231206,183700,97856719,1453,1453,1453,1453,0
20231206,183600,97856719,1453,1453,1453,1453,0
20231206,183500,97856719,1453,1453,1453,1453,0
20231206,183400,97856719,1453,1453,1453,1453,0
20231206,183300,97856719,1453,1453,1453,1453,0
20231206,183200,97856719,1453,1453,1453,1453,0
20231206,183100,97856719,1453,1453,1453,1453,0
20231206,183000,97856719,1453,1453,1453,1453,0
20231206,182900,97856719,1453,1453,1453,1453,0
20231206,182800,97856719,1453,1453,1453,1453,0
20231206,182700,97856719,1453,1453,1453,1453,0
20231206,182600,97856719,1453,1453,1453,1453,0
20231206,182500,97856719,1453,1453,1453,1453,0
20231206,182400,97856719,1453,1453,1453,1453,0
20231206,182300,97856719,1453,1453,1453,1453,0
20231206,182200,97856719,1453,1453,1453,1453,0
20231206,182100,97856719,1453,1453,1453,1453,0
20231206,182000,97856719,1453,1453,1453,1453,0
20231206,181900,97856719,1453,1453,1453,1453,0
20231206,181800,97856719,1453,1453,1453,1453,0
20231206,181700,97856719,1453,1453,1453,1453,0
20231206,181600,97856719,1453,1453,1453,1453,407
20231206,181500,97856719,1453,1453,1453,1453,0
20231206,181400,97856719,1453,1453,1453,1453,0
20231206,181300,97856719,1453,1453,1453,1453,0
20231206,181200,97856719,1453,1453,1453,1453,0
20231206,181100,97856719,1453,1453,1453,1453,0
20231206,181000,97856719,1453,1453,1453,1453,0
20231206,180900,97856719,1453,1453,1453,1453,0
20231206,180800,97856719,1453,1453,1453,1453,0
20231206,180700,97856719,1453,1453,1453,1453,0
20231206,180600,97856719,1453,1453,1453,1453,0
20231206,180500,97856719,1453,1453,1453,1453,0
20231206,180400,97856719,1453,1453,1453,1453,0
20231206,180300,97856719,1453,1453,1453,1453,0
20231206,180200,97856719,1453,1453,1453,1453,0
20231206,180100,97856719,1453,1453,1453,1453,0
20231206,180000,97856719,1453,1453,1453,1453,0
20231206,175900,97856719,1453,1453,1453,1453,0
20231206,175800,97856719,1453,1453,1453,1453,0
20231206,175700,97856719,1453,1453,1453,1453,0
20231206,175600,97856719,1453,1453,1453,1453,0
20231206,175500,97856719,1453,1453,1453,1453,0
20231206,175400,97856719,1453,1453,1453,1453,0
20231206,175300,97856719,1453,1453,1453,1453,0
20231206,175200,97856719,1453,1453,1453,1453,0
20231206,175100,97856719,1453,1453,1453,1453,0
20231206,175000,97856719,1453,1453,1453,1453,0
20231206,174900,97856719,1453,1453,1453,1453,0
20231206,174800,97856719,1453,1453,1453,1453,0
20231206,174700,97856719,1453,1453,1453,1453,0
20231206,174600,97856719,1453,1453,1453,1453,407
20231206,174500,97856719,1453,1453,1453,1453,0
20231206,174400,97856719,1453,1453,1453,1453,0
20231206,174300,97856719,1453,1453,1453,1453,0
20231206,174200,97856719,1453,1453,1453,1453,0
20231206,174100,97856719,1453,1453,1453,1453,0
20231206,174000,97856719,1453,1453,1453,1453,0
20231206,173900,97856719,1453,1453,1453,1453,0
20231206,173800,97856719,1453,1453,1453,1453,0
20231206,173700,97856719,1453,1453,1453,1453,0
20231206,173600,97856719,1453,1453,1453,1453,0
20231206,173500,97856719,1453,1453,1453,1453,0
20231206,173400,97856719,1453,1453,1453,1453,0
20231206,173300,97856719,1453,1453,1453,1453,0
20231206,173200,97856719,1453,1453,1453,1453,0
20231206,173100,97856719,1453,1453,1453,1453,0
20231206,173000,97856719,1453,1453,1453,1453,0
20231206,172900,97856719,1453,1453,1453,1453,0
20231206,172800,97856719,1453,1453,1453,1453,0
20231206,172700,97856719,1453,1453,1453,1453,0
20231206,172600,97856719,1453,1453,1453,1453,0
20231206,172500,97856719,1453,1453,1453,1453,0
20231206,172400,97856719,1453,1453,1453,1453,0
20231206,172300,97856719,1453,1453,1453,1453,0
20231206,172200,97856719,1453,1453,1453,1453,0
20231206,172100,97856719,1453,1453,1453,1453,0
20231206,172000,97856719,1453,1453,1453,1453,0
20231206,171900,97856719,1453,1453,1453,1453,0
20231206,171800,97856719,1453,1453,1453,1453,0
20231206,171700,97856719,1453,1453,1453,1453,0
20231206,171600,97856719,1453,1453,1453,1453,407
20231206,171500,97856719,1453,1453,1453,1453,0
20231206,171400,97856719,1453,1453,1453,1453,0
20231206,171300,97856719,1453,1453,1453,1453,0
20231206,171200,97856719,1453,1453,1453,1453,0
20231206,171100,97856719,1453,1453,1453,1453,0
20231206,171000,97856719,1453,1453,1453,1453,0
20231206,170900,97856719,1453,1453,1453,1453,0
20231206,170800,97856719,1453,1453,1453,1453,0
20231206,170700,97856719,1453,1453,1453,1453,0
20231206,170600,97856719,1453,1453,1453,1453,0
20231206,170500,97856719,1453,1453,1453,1453,0
20231206,170400,97856719,1453,1453,1453,1453,0
20231206,170300,97856719,1453,1453,1453,1453,0
20231206,170200,97856719,1453,1453,1453,1453,0
20231206,170100,97856719,1453,1453,1453,1453,0
20231206,170000,97856719,1453,1453,1453,1453,0
20231206,165900,97856719,1453,1453,1453,1453,0
20231206,165800,97856719,1453,1453,1453,1453,0
20231206,165700,97856719,1453,1453,1453,1453,0
20231206,165600,97856719,1453,1453,1453,1453,0
20231206,165500,97856719,1453,1453,1453,1453,0
20231206,165400,97856719,1453,1453,1453,1453,0
20231206,165300,97856719,1453,1453,1453,1453,0
20231206,165200,97856719,1453,1453,1453,1453,0
20231206,165100,97856719,1453,1453,1453,1453,0
20231206,165000,97856719,1453,1453,1453,1453,0
20231206,164900,97856719,1453,1453,1453,1453,0
20231206,164800,97856719,1453,1453,1453,1453,0
20231206,164700,97856719,1453,1453,1453,1453,0
20231206,164600,97856719,1453,1453,1453,1453,407
20231206,164500,97856719,1453,1453,1453,1453,0
20231206,164400,97856719,1453,1453,1453,1453,0
20231206,164300,97856719,1453,1453,1453,1453,0
20231206,164200,97856719,1453,1453,1453,1453,0
20231206,164100,97856719,1453,1453,1453,1453,0
20231206,164000,97856719,1453,1453,1453,1453,0
20231206,163900,97856719,1453,1453,1453,1453,0
20231206,163800,97856719,1453,1453,1453,1453,0
20231206,163700,97856719,1453,1453,1453,1453,0
20231206,163600,97856719,1453,1453,1453,1453,0
20231206,163500,97856719,1453,1453,1453,1453,0
20231206,163400,97856719,1453,1453,1453,1453,0
20231206,163300,97856719,1453,1453,1453,1453,0
20231206,163200,97856719,1453,1453,1453,1453,0
20231206,163100,97856719,1453,1453,1453,1453,0
20231206,163000,97856719,1453,1453,1453,1453,0
20231206,162900,97856719,1453,1453,1453,1453,0
20231206,162800,97856719,1453,1453,1453,1453,0
20231206,162700,97856719,1453,1453,1453,1453,0
20231206,162600,97856719,1453,1453,1453,1453,0
20231206,162500,97856719,1453,1453,1453,1453,0
20231206,162400,97856719,1453,1453,1453,1453,0
20231206,162300,97856719,1453,1453,1453,1453,0
20231206,162200,97856719,1453,1453,1453,1453,0
20231206,162100,97856719,1453,1453,1453,1453,0
20231206,162000,97856719,1453,1453,1453,1453,0
20231206,161900,97856719,1453,1453,1453,1453,0
20231206,161800,97856719,1453,1453,1453,1453,0
20231206,161700,97856719,1453,1453,1453,1453,0
20231206,161600,97856719,1453,1453,1453,1453,407
20231206,161500,97856719,1453,1453,1453,1453,0
20231206,161400,97856719,1453,1453,1453,1453,0
20231206,161300,97856719,1453,1453,1453,1453,0
20231206,161200,97856719,1453,1453,1453,1453,0
20231206,161100,97856719,1453,1453,1453,1453,0
20231206,161000,97856719,1453,1453,1453,1453,0
20231206,160900,97856719,1453,1453,1453,1453,0
20231206,160800,97856719,1453,1453,1453,1453,0
20231206,160700,97856719,1453,1453,1453,1453,0
20231206,160600,97856719,1453,1453,1453,1453,0
20231206,160500,97856719,1453,1453,1453,1453,0
20231206,160400,97856719,1453,1453,1453,1453,0
20231206,160300,97856719,1453,1453,1453,1453,0
20231206,160200,97856719,1453,1453,1453,1453,0
20231206,160100,97856719,1453,1453,1453,1453,0
20231206,160000,97856719,1453,1453,1453,1453,0
20231206,155900,97856719,1453,1453,1453,1453,0
20231206,155800,97856719,1453,1453,1453,1453,0
20231206,155700,97856719,1453,1453,1453,1453,0
20231206,155600,97856719,1453,1453,1453,1453,0
20231206,155500,97856719,1453,1453,1453,1453,0
20231206,155400,97856719,1453,1453,1453,1453,0
20231206,155300,97856719,1453,1453,1453,1453,0
20231206,155200,97856719,1453,1453,1453,1453,0
20231206,155100,97856719,1453,1453,1453,1453,0
20231206,155000,97856719,1453,1453,1453,1453,0
20231206,154900,97856719,1453,1453,1453,1453,0
20231206,154800,97856719,1453,1453,1453,1453,0
20231206,154700,97856719,1453,1453,1453,1453,0
20231206,154600,97856719,1453,1453,1453,1453,407
20231206,154500,97856719,1453,1453,1453,1453,0
20231206,154400,97856719,1453,1453,1453,1453,0
20231206,154300,97856719,1453,1453,1453,1453,0
20231206,154200,97856719,1453,1453,1453,1453,0
20231206,154100,97856719,1453,1453,1453,1453,0
20231206,154000,97856719,1453,1453,1453,1453,0
20231206,153900,97856719,1453,1453,1453,1453,0
20231206,153800,97856719,1453,1453,1453,1453,0
20231206,153700,97856719,1453,1453,1453,1453,0
20231206,153600,97856719,1453,1453,1453,1453,0
20231206,153500,97856719,1453,1453,1453,1453,0
20231206,153400,97856719,1453,1453,1453,1453,0
20231206,153300,97856719,1453,1453,1453,1453,0
20231206,153200,97856719,1453,1453,1453,1453,0
20231206,153100,97856719,1453,1453,1453,1453,0
20231206,153000,97856719,1453,1453,1453,1453,407
20231206,152900,97265348,1452,1452,1452,1452,0
20231206,152800,97265348,1452,1452,1452,1452,0
20231206,152700,97265348,1452,1452,1452,1452,0
20231206,152600,97265348,1452,1452,1452,1452,0
20231206,152500,97265348,1452,1452,1452,1452,0
20231206,152400,97265348,1452,1452,1452,1452,0
20231206,152300,97265348,1452,1452,1452,1452,0
20231206,152200,97265348,1452,1452,1452,1452,0
20231206,152100,97265348,1452,1452,1452,1452,0
20231206,152000,97265348,1452,1452,1452,1452,0
20231206,151900,97265348,1452,1451,1453,1451,576
20231206,151800,96428847,1451,1451,1451,1451,6
20231206,151700,96420141,1452,1450,1452,1450,325
20231206,151600,95948685,1450,1450,1450,1450,2704
20231206,151500,92027885,1450,1450,1450,1450,1
20231206,151400,92026435,1450,1450,1450,1450,1
20231206,151300,92024985,1450,1443,1450,1443,824
20231206,151200,90835939,1450,1449,1450,1449,45
20231206,151100,90770694,1449,1449,1449,1449,608
20231206,151000,89889702,1449,1449,1449,1449,2
20231206,150900,89886804,1449,1449,1449,1449,0
20231206,150800,89886804,1449,1450,1450,1449,6
20231206,150700,89878109,1443,1445,1445,1443,500
20231206,150600,89156391,1450,1450,1450,1450,0
20231206,150500,89156391,1450,1450,1450,1450,19
20231206,150400,89128841,1450,1450,1450,1449,71
20231206,150300,89025929,1450,1450,1450,1450,45
20231206,150200,88960679,1450,1450,1450,1450,0
20231206,150100,88960679,1450,1450,1450,1450,0
20231206,150000,88960679,1450,1450,1450,1450,1
20231206,145900,88959229,1450,1449,1450,1449,692
20231206,145800,87956023,1450,1446,1450,1446,19
20231206,145700,87928541,1446,1443,1446,1443,2653
20231206,145600,84100247,1443,1443,1443,1443,0
20231206,145500,84100247,1443,1443,1443,1443,0
20231206,145400,84100247,1443,1443,1443,1443,1
20231206,145300,84098804,1443,1442,1443,1442,8
20231206,145200,84087266,1443,1443,1443,1443,0
20231206,145100,84087266,1443,1443,1443,1443,0
20231206,145000,84087266,1443,1443,1443,1443,1
20231206,144900,84085823,1443,1443,1443,1443,0
20231206,144800,84085823,1443,1443,1443,1443,2
20231206,144700,84082937,1443,1443,1443,1443,1
20231206,144600,84081494,1443,1442,1443,1442,19
20231206,144500,84054094,1442,1442,1443,1442,1501
20231206,144400,81889651,1443,1443,1443,1443,0
20231206,144300,81889651,1443,1443,1443,1443,0
20231206,144200,81889651,1443,1443,1443,1443,2
20231206,144100,81886765,1443,1443,1443,1443,113
20231206,144000,81723706,1443,1443,1443,1443,0
20231206,143900,81723706,1443,1443,1443,1443,200
20231206,143800,81435106,1443,1443,1443,1443,2
20231206,143700,81432220,1443,1443,1443,1443,1965
20231206,143600,78596725,1443,1443,1443,1443,0
20231206,143500,78596725,1443,1443,1443,1443,0
20231206,143400,78596725,1443,1443,1443,1443,0
20231206,143300,78596725,1443,1443,1443,1443,2
20231206,143200,78593839,1443,1442,1443,1442,2006
20231206,143100,75699187,1442,1442,1442,1442,6
20231206,143000,75690535,1442,1443,1443,1442,289
20231206,142900,75273514,1443,1442,1443,1442,8
20231206,142800,75261976,1443,1443,1443,1442,72
20231206,142700,75158086,1443,1443,1443,1443,4
20231206,142600,75152314,1443,1443,1443,1443,3
20231206,142500,75147985,1443,1443,1443,1443,0
20231206,142400,75147985,1443,1443,1443,1443,4
20231206,142300,75142213,1443,1443,1443,1443,0
20231206,142200,75142213,1443,1443,1443,1443,0
20231206,142100,75142213,1443,1443,1443,1443,2
20231206,142000,75139327,1443,1443,1443,1442,52
20231206,141900,75064341,1443,1443,1443,1443,7
20231206,141800,75054240,1443,1443,1443,1443,641
20231206,141700,74129277,1446,1446,1446,1446,0
20231206,141600,74129277,1446,1446,1446,1446,459
20231206,141500,73465563,1446,1446,1446,1446,1
20231206,141400,73464117,1446,1446,1446,1446,0
20231206,141300,73464117,1446,1446,1446,1446,0
20231206,141200,73464117,1446,1446,1446,1446,2
20231206,141100,73461225,1446,1446,1446,1446,3
20231206,141000,73456887,1446,1446,1446,1446,0
20231206,140900,73456887,1446,1446,1446,1446,0
20231206,140800,73456887,1446,1446,1446,1446,0
20231206,140700,73456887,1446,1446,1446,1446,0
20231206,140600,73456887,1446,1446,1446,1446,501
20231206,140500,72732441,1446,1443,1446,1443,24
20231206,140400,72697806,1443,1443,1443,1443,127
20231206,140300,72514545,1446,1446,1446,1446,0
20231206,140200,72514545,1446,1446,1446,1446,2
20231206,140100,72511653,1446,1446,1446,1446,1
20231206,140000,72510207,1446,1446,1446,1446,0
20231206,135900,72510207,1446,1446,1446,1446,1
20231206,135800,72508761,1446,1446,1446,1446,58
20231206,135700,72424893,1446,1446,1446,1446,2
20231206,135600,72422001,1446,1446,1446,1446,1004
20231206,135500,70970217,1446,1446,1446,1446,2
20231206,135400,70967325,1446,1446,1446,1446,47
20231206,135300,70899363,1451,1446,1451,1446,6
20231206,135200,70890682,1446,1446,1446,1446,3
20231206,135100,70886344,1446,1446,1446,1446,18
20231206,135000,70860316,1446,1446,1446,1446,1
20231206,134900,70858870,1443,1443,1443,1443,3
20231206,134800,70854541,1447,1447,1447,1447,0
20231206,134700,70854541,1447,1447,1447,1447,0
20231206,134600,70854541,1447,1447,1447,1447,0
20231206,134500,70854541,1447,1447,1447,1447,3
20231206,134400,70850200,1447,1447,1447,1447,41
20231206,134300,70790873,1451,1451,1451,1451,0
20231206,134200,70790873,1451,1451,1451,1451,0
20231206,134100,70790873,1451,1447,1451,1447,4301
20231206,134000,64567322,1451,1451,1451,1451,1302
20231206,133900,62678120,1451,1451,1451,1451,0
20231206,133800,62678120,1451,1451,1451,1451,1
20231206,133700,62676669,1451,1451,1451,1451,0
20231206,133600,62676669,1451,1451,1451,1451,0
20231206,133500,62676669,1451,1451,1451,1451,2
20231206,133400,62673767,1451,1451,1451,1451,0
20231206,133300,62673767,1451,1451,1451,1451,1
20231206,133200,62672316,1452,1452,1452,1452,0
20231206,133100,62672316,1452,1452,1452,1452,1
20231206,133000,62670864,1452,1452,1452,1452,0
20231206,132900,62670864,1452,1452,1452,1452,58
20231206,132800,62586648,1452,1452,1452,1452,2
20231206,132700,62583744,1452,1452,1452,1452,0
20231206,132600,62583744,1452,1452,1452,1452,0
20231206,132500,62583744,1452,1452,1452,1452,0
20231206,132400,62583744,1452,1452,1452,1452,0
20231206,132300,62583744,1452,1452,1452,1452,0
20231206,132200,62583744,1452,1452,1452,1452,0
20231206,132100,62583744,1452,1452,1452,1452,0
20231206,132000,62583744,1452,1452,1452,1452,0
20231206,131900,62583744,1452,1452,1452,1452,0
20231206,131800,62583744,1452,1448,1452,1448,24
20231206,131700,62548984,1452,1452,1452,1452,2
20231206,131600,62546080,1452,1452,1452,1452,1
20231206,131500,62544628,1452,1452,1452,1452,0
20231206,131400,62544628,1452,1447,1452,1447,858
20231206,131300,61302592,1447,1447,1447,1442,472
20231206,131200,60621788,1447,1447,1447,1447,31
20231206,131100,60576931,1447,1447,1447,1447,0
20231206,131000,60576931,1447,1447,1447,1447,0
20231206,130900,60576931,1447,1447,1447,1447,0
20231206,130800,60576931,1447,1447,1447,1447,0
20231206,130700,60576931,1447,1447,1447,1447,0
20231206,130600,60576931,1447,1447,1447,1447,0
20231206,130500,60576931,1447,1442,1447,1442,711
20231206,130400,59551664,1442,1442,1442,1442,47
20231206,130300,59483890,1442,1442,1442,1440,304
20231206,130200,59045971,1442,1442,1442,1442,11
20231206,130100,59030109,1441,1441,1441,1441,500
20231206,130000,58309609,1442,1443,1443,1442,162
20231206,125900,58075979,1444,1444,1445,1444,378
20231206,125800,57530047,1444,1444,1444,1444,6
20231206,125700,57521383,1445,1445,1445,1445,104
20231206,125600,57371103,1445,1445,1445,1445,6
20231206,125500,57362433,1445,1445,1445,1445,56
20231206,125400,57281513,1446,1446,1446,1446,138
20231206,125300,57081965,1446,1446,1446,1446,0
20231206,125200,57081965,1446,1446,1446,1446,57
20231206,125100,56999543,1447,1446,1447,1446,7
20231206,125000,56989420,1447,1446,1447,1446,7
20231206,124900,56979297,1446,1446,1447,1446,509
20231206,124800,56243280,1447,1447,1447,1446,207
20231206,124700,55943757,1447,1447,1447,1447,5
20231206,124600,55936522,1447,1447,1447,1447,1
20231206,124500,55935075,1452,1452,1452,1452,0
20231206,124400,55935075,1452,1452,1452,1452,0
20231206,124300,55935075,1452,1452,1452,1452,0
20231206,124200,55935075,1452,1452,1452,1452,0
20231206,124100,55935075,1452,1452,1452,1452,0
20231206,124000,55935075,1452,1452,1452,1452,0
20231206,123900,55935075,1452,1452,1452,1452,1
20231206,123800,55933623,1452,1452,1452,1452,0
20231206,123700,55933623,1452,1452,1452,1452,0
20231206,123600,55933623,1452,1452,1452,1452,0
20231206,123500,55933623,1452,1452,1452,1452,1
20231206,123400,55932171,1449,1449,1449,1449,0
20231206,123300,55932171,1449,1448,1449,1448,2
20231206,123200,55929274,1453,1447,1453,1447,100
20231206,123100,55784383,1446,1446,1446,1446,2
20231206,123000,55781491,1446,1445,1446,1445,164
20231206,122900,55544354,1446,1445,1446,1445,8
20231206,122800,55532793,1446,1445,1446,1445,28
20231206,122700,55492312,1445,1444,1445,1444,263
20231206,122600,55112284,1445,1445,1445,1445,751
20231206,122500,54027089,1446,1447,1447,1446,323
20231206,122400,53560029,1447,1447,1447,1447,0
20231206,122300,53560029,1447,1446,1447,1446,13
20231206,122200,53541221,1446,1447,1447,1446,130
20231206,122100,53353116,1447,1447,1447,1447,9
20231206,122000,53340093,1447,1448,1448,1447,150
20231206,121900,53122898,1448,1449,1449,1448,90
20231206,121800,52992498,1451,1451,1451,1451,1
20231206,121700,52991047,1451,1451,1451,1451,1
20231206,121600,52989596,1451,1451,1451,1451,0
20231206,121500,52989596,1451,1451,1451,1451,0
20231206,121400,52989596,1451,1451,1451,1451,0
20231206,121300,52989596,1451,1449,1451,1449,7
20231206,121200,52979449,1451,1451,1451,1451,0
20231206,121100,52979449,1451,1451,1451,1451,0
20231206,121000,52979449,1451,1448,1451,1448,39
20231206,120900,52922955,1448,1448,1448,1448,38
20231206,120800,52867931,1448,1451,1451,1448,731
20231206,120700,51807325,1451,1452,1452,1451,318
20231206,120600,51345607,1451,1451,1451,1451,7
20231206,120500,51335450,1451,1451,1451,1451,0
20231206,120400,51335450,1451,1451,1451,1451,0
20231206,120300,51335450,1451,1451,1451,1451,7
20231206,120200,51325293,1451,1451,1451,1451,0
20231206,120100,51325293,1451,1451,1451,1451,0
20231206,120000,51325293,1451,1451,1451,1451,0
20231206,115900,51325293,1451,1448,1451,1448,5
20231206,115800,51318050,1448,1448,1448,1448,50
20231206,115700,51245650,1450,1450,1450,1450,63
20231206,115600,51154300,1450,1451,1451,1450,1302
20231206,115500,49266067,1452,1452,1452,1452,1
20231206,115400,49264615,1452,1451,1452,1451,9
20231206,115300,49251548,1453,1453,1453,1453,0
20231206,115200,49251548,1453,1453,1453,1453,0
20231206,115100,49251548,1453,1453,1453,1453,2
20231206,115000,49248642,1453,1453,1453,1453,0
20231206,114900,49248642,1453,1451,1453,1451,8
20231206,114800,49237032,1453,1453,1453,1453,0
20231206,114700,49237032,1453,1453,1453,1453,0
20231206,114600,49237032,1453,1453,1453,1453,1
20231206,114500,49235579,1453,1453,1453,1453,0
20231206,114400,49235579,1453,1453,1453,1453,2
20231206,114300,49232673,1453,1453,1453,1453,3
20231206,114200,49228314,1450,1450,1450,1450,0
20231206,114100,49228314,1450,1450,1450,1450,30
20231206,114000,49184814,1450,1450,1450,1450,225
20231206,113900,48858564,1450,1450,1450,1450,0
20231206,113800,48858564,1450,1450,1450,1450,0
20231206,113700,48858564,1450,1450,1450,1450,0
20231206,113600,48858564,1450,1450,1450,1450,552
20231206,113500,48058164,1450,1450,1450,1450,0
20231206,113400,48058164,1450,1450,1450,1450,0
20231206,113300,48058164,1450,1450,1450,1450,0
20231206,113200,48058164,1450,1447,1450,1447,5
20231206,113100,48050920,1447,1447,1447,1447,1
20231206,113000,48049473,1448,1448,1448,1448,48
20231206,112900,47979969,1448,1448,1448,1448,2
20231206,112800,47977073,1448,1448,1448,1448,0
20231206,112700,47977073,1448,1448,1448,1448,0
20231206,112600,47977073,1448,1448,1448,1448,0
20231206,112500,47977073,1448,1448,1448,1448,1
20231206,112400,47975625,1448,1448,1448,1448,101
20231206,112300,47829377,1448,1448,1448,1448,1
20231206,112200,47827929,1447,1447,1447,1447,1
20231206,112100,47826482,1448,1446,1448,1446,14
20231206,112000,47806231,1447,1446,1448,1446,249
20231206,111900,47445721,1448,1448,1448,1448,20
20231206,111800,47416761,1448,1448,1448,1448,250
20231206,111700,47054761,1446,1446,1446,1446,22
20231206,111600,47022949,1446,1446,1446,1446,0
20231206,111500,47022949,1446,1446,1446,1446,185
20231206,111400,46755439,1446,1446,1446,1446,1
20231206,111300,46753993,1446,1447,1447,1446,87
20231206,111200,46628122,1448,1448,1448,1448,0
20231206,111100,46628122,1448,1448,1448,1448,3
20231206,111000,46623778,1446,1446,1446,1446,0
20231206,110900,46623778,1446,1446,1446,1446,0
20231206,110800,46623778,1446,1446,1446,1446,0
20231206,110700,46623778,1446,1446,1446,1446,13
20231206,110600,46604980,1446,1446,1448,1446,339
20231206,110500,46114166,1446,1446,1448,1446,26
20231206,110400,46076566,1446,1447,1447,1446,518
20231206,110300,45327473,1449,1449,1449,1449,21
20231206,110200,45297044,1449,1449,1449,1449,0
20231206,110100,45297044,1449,1449,1449,1449,1
20231206,110000,45295595,1449,1450,1450,1446,62
20231206,105900,45205936,1450,1450,1450,1450,1
20231206,105800,45204486,1446,1447,1447,1446,400
20231206,105700,44626029,1450,1450,1450,1450,0
20231206,105600,44626029,1450,1446,1450,1446,272
20231206,105500,44232713,1446,1447,1447,1446,2729
20231206,105400,40286424,1450,1450,1450,1450,0
20231206,105300,40286424,1450,1450,1450,1450,1
20231206,105200,40284974,1450,1449,1450,1449,45
20231206,105100,40219738,1449,1449,1449,1449,2
20231206,105000,40216840,1449,1446,1449,1446,433
20231206,104900,39590716,1446,1450,1450,1446,221
20231206,104800,39271132,1450,1449,1450,1447,231
20231206,104700,38936786,1449,1449,1449,1448,54
20231206,104600,38858590,1449,1448,1449,1448,105
20231206,104500,38706470,1449,1449,1449,1449,52
20231206,104400,38631122,1449,1448,1449,1448,13
20231206,104300,38612294,1449,1448,1449,1448,30
20231206,104200,38568849,1449,1449,1449,1449,7
20231206,104100,38558706,1449,1449,1449,1449,44
20231206,104000,38494950,1450,1449,1450,1449,33
20231206,103900,38447126,1450,1450,1450,1450,166
20231206,103800,38206426,1450,1450,1450,1450,16
20231206,103700,38183226,1450,1450,1450,1450,22
20231206,103600,38151326,1450,1450,1450,1450,1
20231206,103500,38149876,1450,1450,1450,1450,0
20231206,103400,38149876,1450,1450,1450,1450,0
20231206,103300,38149876,1450,1450,1450,1450,1
20231206,103200,38148426,1450,1450,1450,1450,0
20231206,103100,38148426,1450,1450,1450,1450,2
20231206,103000,38145526,1450,1450,1450,1450,1
20231206,102900,38144076,1450,1450,1450,1448,1002
20231206,102800,36693176,1448,1448,1448,1448,1
20231206,102700,36691728,1450,1450,1450,1450,59
20231206,102600,36606178,1450,1450,1450,1450,3
20231206,102500,36601828,1450,1448,1450,1448,36
20231206,102400,36549686,1448,1448,1448,1448,50
20231206,102300,36477286,1448,1449,1449,1448,2000
20231206,102200,33580449,1450,1450,1450,1450,0
20231206,102100,33580449,1450,1450,1450,1450,1071
20231206,102000,32027499,1450,1449,1450,1449,18
20231206,101900,32001416,1450,1450,1450,1450,1
20231206,101800,31999966,1448,1449,1449,1448,500
20231206,101700,31275734,1450,1450,1450,1450,0
20231206,101600,31275734,1450,1450,1450,1450,0
20231206,101500,31275734,1450,1450,1450,1450,0
20231206,101400,31275734,1450,1450,1450,1450,11
20231206,101300,31259784,1450,1450,1450,1450,0
20231206,101200,31259784,1450,1450,1450,1450,0
20231206,101100,31259784,1450,1450,1450,1450,0
20231206,101000,31259784,1450,1450,1450,1450,0
20231206,100900,31259784,1450,1450,1450,1450,0
20231206,100800,31259784,1450,1450,1450,1450,100
20231206,100700,31114784,1450,1450,1450,1450,128
20231206,100600,30929184,1450,1450,1450,1450,110
20231206,100500,30769684,1450,1450,1450,1450,0
20231206,100400,30769684,1450,1450,1450,1450,5
20231206,100300,30762434,1450,1449,1450,1449,3
20231206,100200,30758086,1449,1450,1450,1449,4
20231206,100100,30752288,1450,1450,1450,1450,1
20231206,100000,30750838,1449,1448,1449,1448,396
20231206,095900,30177055,1448,1449,1449,1448,116
20231206,095800,30009086,1449,1448,1449,1448,61
20231206,095700,29920757,1449,1449,1449,1449,76
20231206,095600,29810633,1449,1449,1449,1449,0
20231206,095500,29810633,1449,1449,1449,1449,9
20231206,095400,29797592,1449,1449,1449,1449,1
20231206,095300,29796143,1449,1449,1449,1449,2
20231206,095200,29793245,1449,1449,1449,1449,0
20231206,095100,29793245,1449,1449,1449,1449,0
20231206,095000,29793245,1449,1449,1449,1449,53
20231206,094900,29716448,1449,1449,1449,1449,480
20231206,094800,29020928,1449,1449,1449,1449,1
20231206,094700,29019479,1449,1449,1449,1449,1
20231206,094600,29018030,1449,1447,1449,1447,2
20231206,094500,29015134,1449,1449,1449,1449,6
20231206,094400,29006440,1449,1449,1449,1449,3
20231206,094300,29002093,1449,1451,1451,1449,44
20231206,094200,28938331,1451,1451,1451,1449,157
20231206,094100,28710830,1451,1451,1451,1451,0
20231206,094000,28710830,1451,1449,1451,1449,60
20231206,093900,28623886,1449,1449,1449,1449,7
20231206,093800,28613743,1449,1452,1452,1449,14
20231206,093700,28593425,1452,1452,1452,1450,119
20231206,093600,28420661,1452,1450,1452,1450,372
20231206,093500,27880917,1452,1452,1452,1452,3
20231206,093400,27876561,1452,1452,1453,1451,679
20231206,093300,26890749,1455,1455,1457,1452,200
20231206,093200,26599988,1458,1458,1458,1458,0
20231206,093100,26599988,1458,1459,1459,1455,3775
20231206,093000,21106385,1460,1460,1460,1460,0
20231206,092900,21106385,1460,1460,1460,1460,0
20231206,092800,21106385,1460,1460,1460,1460,3
20231206,092700,21102005,1460,1460,1460,1460,0
20231206,092600,21102005,1460,1460,1460,1460,3
20231206,092500,21097625,1460,1459,1460,1456,51
20231206,092400,21023359,1460,1460,1460,1460,1
20231206,092300,21021899,1460,1460,1460,1460,1002
20231206,092200,19558979,1461,1460,1461,1460,111
20231206,092100,19396918,1460,1461,1461,1460,5
20231206,092000,19389614,1461,1461,1461,1461,1
20231206,091900,19388153,1461,1461,1461,1461,2
20231206,091800,19385231,1461,1461,1461,1461,4
20231206,091700,19379387,1459,1459,1459,1459,5
20231206,091600,19372092,1456,1457,1457,1456,24
20231206,091500,19337144,1456,1457,1457,1456,69
20231206,091400,19236671,1457,1461,1461,1456,1027
20231206,091300,17740344,1461,1462,1462,1458,213
20231206,091200,17429361,1462,1463,1463,1462,11
20231206,091100,17413277,1463,1462,1463,1462,998
20231206,091000,15954198,1462,1464,1464,1460,9349
20231206,090900,2282260,1464,1464,1464,1464,13
20231206,090800,2263228,1464,1464,1464,1464,4
20231206,090700,2257372,1464,1465,1467,1464,478
20231206,090600,1556433,1465,1465,1465,1465,0
20231206,090500,1556433,1465,1465,1465,1465,0
20231206,090400,1556433,1465,1465,1465,1463,15
20231206,090300,1534478,1465,1465,1465,1465,2
20231206,090200,1531548,1465,1463,1465,1463,30
20231206,090100,1487654,1463,1463,1463,1461,25
20231206,090000,1451085,1463,1461,1463,1461,943