stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,185500,606345446,1441,1441,1441,1441,886
20231204,185400,606345446,1441,1441,1441,1441,0
20231204,185300,606345446,1441,1441,1441,1441,0
20231204,185200,606345446,1441,1441,1441,1441,0
20231204,185100,606345446,1441,1441,1441,1441,0
20231204,185000,606345446,1441,1441,1441,1441,0
20231204,184900,606345446,1441,1441,1441,1441,0
20231204,184800,606345446,1441,1441,1441,1441,0
20231204,184700,606345446,1441,1441,1441,1441,0
20231204,184600,606345446,1441,1441,1441,1441,0
20231204,184500,606345446,1441,1441,1441,1441,0
20231204,184400,606345446,1441,1441,1441,1441,0
20231204,184300,606345446,1441,1441,1441,1441,0
20231204,184200,606345446,1441,1441,1441,1441,0
20231204,184100,606345446,1441,1441,1441,1441,0
20231204,184000,606345446,1441,1441,1441,1441,0
20231204,183900,606345446,1441,1441,1441,1441,0
20231204,183800,606345446,1441,1441,1441,1441,0
20231204,183700,606345446,1441,1441,1441,1441,0
20231204,183600,606345446,1441,1441,1441,1441,0
20231204,183500,606345446,1441,1441,1441,1441,0
20231204,183400,606345446,1441,1441,1441,1441,0
20231204,183300,606345446,1441,1441,1441,1441,0
20231204,183200,606345446,1441,1441,1441,1441,0
20231204,183100,606345446,1441,1441,1441,1441,0
20231204,183000,606345446,1441,1441,1441,1441,0
20231204,182900,606345446,1441,1441,1441,1441,0
20231204,182800,606345446,1441,1441,1441,1441,0
20231204,182700,606345446,1441,1441,1441,1441,0
20231204,182600,606345446,1441,1441,1441,1441,0
20231204,182500,606345446,1441,1441,1441,1441,886
20231204,182400,606345446,1441,1441,1441,1441,0
20231204,182300,606345446,1441,1441,1441,1441,0
20231204,182200,606345446,1441,1441,1441,1441,0
20231204,182100,606345446,1441,1441,1441,1441,0
20231204,182000,606345446,1441,1441,1441,1441,0
20231204,181900,606345446,1441,1441,1441,1441,0
20231204,181800,606345446,1441,1441,1441,1441,0
20231204,181700,606345446,1441,1441,1441,1441,0
20231204,181600,606345446,1441,1441,1441,1441,0
20231204,181500,606345446,1441,1441,1441,1441,0
20231204,181400,606345446,1441,1441,1441,1441,0
20231204,181300,606345446,1441,1441,1441,1441,0
20231204,181200,606345446,1441,1441,1441,1441,0
20231204,181100,606345446,1441,1441,1441,1441,0
20231204,181000,606345446,1441,1441,1441,1441,0
20231204,180900,606345446,1441,1441,1441,1441,0
20231204,180800,606345446,1441,1441,1441,1441,0
20231204,180700,606345446,1441,1441,1441,1441,0
20231204,180600,606345446,1441,1441,1441,1441,0
20231204,180500,606345446,1441,1441,1441,1441,0
20231204,180400,606345446,1441,1441,1441,1441,0
20231204,180300,606345446,1441,1441,1441,1441,0
20231204,180200,606345446,1441,1441,1441,1441,0
20231204,180100,606345446,1441,1441,1441,1441,0
20231204,180000,606345446,1441,1441,1441,1441,0
20231204,175900,606345446,1441,1441,1441,1441,0
20231204,175800,606345446,1441,1441,1441,1441,0
20231204,175700,606345446,1441,1441,1441,1441,0
20231204,175600,606345446,1441,1441,1441,1441,0
20231204,175500,606345446,1441,1441,1441,1441,886
20231204,175400,606345446,1441,1441,1441,1441,0
20231204,175300,606345446,1441,1441,1441,1441,0
20231204,175200,606345446,1441,1441,1441,1441,0
20231204,175100,606345446,1441,1441,1441,1441,0
20231204,175000,606345446,1441,1441,1441,1441,0
20231204,174900,606345446,1441,1441,1441,1441,0
20231204,174800,606345446,1441,1441,1441,1441,0
20231204,174700,606345446,1441,1441,1441,1441,0
20231204,174600,606345446,1441,1441,1441,1441,0
20231204,174500,606345446,1441,1441,1441,1441,0
20231204,174400,606345446,1441,1441,1441,1441,0
20231204,174300,606345446,1441,1441,1441,1441,0
20231204,174200,606345446,1441,1441,1441,1441,0
20231204,174100,606345446,1441,1441,1441,1441,0
20231204,174000,606345446,1441,1441,1441,1441,0
20231204,173900,606345446,1441,1441,1441,1441,0
20231204,173800,606345446,1441,1441,1441,1441,0
20231204,173700,606345446,1441,1441,1441,1441,0
20231204,173600,606345446,1441,1441,1441,1441,0
20231204,173500,606345446,1441,1441,1441,1441,0
20231204,173400,606345446,1441,1441,1441,1441,0
20231204,173300,606345446,1441,1441,1441,1441,0
20231204,173200,606345446,1441,1441,1441,1441,0
20231204,173100,606345446,1441,1441,1441,1441,0
20231204,173000,606345446,1441,1441,1441,1441,0
20231204,172900,606345446,1441,1441,1441,1441,0
20231204,172800,606345446,1441,1441,1441,1441,0
20231204,172700,606345446,1441,1441,1441,1441,0
20231204,172600,606345446,1441,1441,1441,1441,0
20231204,172500,606345446,1441,1441,1441,1441,886
20231204,172400,606345446,1441,1441,1441,1441,0
20231204,172300,606345446,1441,1441,1441,1441,0
20231204,172200,606345446,1441,1441,1441,1441,0
20231204,172100,606345446,1441,1441,1441,1441,0
20231204,172000,606345446,1441,1441,1441,1441,0
20231204,171900,606345446,1441,1441,1441,1441,0
20231204,171800,606345446,1441,1441,1441,1441,0
20231204,171700,606345446,1441,1441,1441,1441,0
20231204,171600,606345446,1441,1441,1441,1441,0
20231204,171500,606345446,1441,1441,1441,1441,0
20231204,171400,606345446,1441,1441,1441,1441,0
20231204,171300,606345446,1441,1441,1441,1441,0
20231204,171200,606345446,1441,1441,1441,1441,0
20231204,171100,606345446,1441,1441,1441,1441,0
20231204,171000,606345446,1441,1441,1441,1441,0
20231204,170900,606345446,1441,1441,1441,1441,0
20231204,170800,606345446,1441,1441,1441,1441,0
20231204,170700,606345446,1441,1441,1441,1441,0
20231204,170600,606345446,1441,1441,1441,1441,0
20231204,170500,606345446,1441,1441,1441,1441,0
20231204,170400,606345446,1441,1441,1441,1441,0
20231204,170300,606345446,1441,1441,1441,1441,0
20231204,170200,606345446,1441,1441,1441,1441,0
20231204,170100,606345446,1441,1441,1441,1441,0
20231204,170000,606345446,1441,1441,1441,1441,0
20231204,165900,606345446,1441,1441,1441,1441,0
20231204,165800,606345446,1441,1441,1441,1441,0
20231204,165700,606345446,1441,1441,1441,1441,0
20231204,165600,606345446,1441,1441,1441,1441,0
20231204,165500,606345446,1441,1441,1441,1441,886
20231204,165400,606345446,1441,1441,1441,1441,0
20231204,165300,606345446,1441,1441,1441,1441,0
20231204,165200,606345446,1441,1441,1441,1441,0
20231204,165100,606345446,1441,1441,1441,1441,0
20231204,165000,606345446,1441,1441,1441,1441,0
20231204,164900,606345446,1441,1441,1441,1441,0
20231204,164800,606345446,1441,1441,1441,1441,0
20231204,164700,606345446,1441,1441,1441,1441,0
20231204,164600,606345446,1441,1441,1441,1441,0
20231204,164500,606345446,1441,1441,1441,1441,0
20231204,164400,606345446,1441,1441,1441,1441,0
20231204,164300,606345446,1441,1441,1441,1441,0
20231204,164200,606345446,1441,1441,1441,1441,0
20231204,164100,606345446,1441,1441,1441,1441,0
20231204,164000,606345446,1441,1441,1441,1441,0
20231204,163900,606345446,1441,1441,1441,1441,0
20231204,163800,606345446,1441,1441,1441,1441,0
20231204,163700,606345446,1441,1441,1441,1441,0
20231204,163600,606345446,1441,1441,1441,1441,0
20231204,163500,606345446,1441,1441,1441,1441,0
20231204,163400,606345446,1441,1441,1441,1441,0
20231204,163300,606345446,1441,1441,1441,1441,0
20231204,163200,606345446,1441,1441,1441,1441,0
20231204,163100,606345446,1441,1441,1441,1441,0
20231204,163000,606345446,1441,1441,1441,1441,0
20231204,162900,606345446,1441,1441,1441,1441,0
20231204,162800,606345446,1441,1441,1441,1441,0
20231204,162700,606345446,1441,1441,1441,1441,0
20231204,162600,606345446,1441,1441,1441,1441,0
20231204,162500,606345446,1441,1441,1441,1441,886
20231204,162400,606345446,1441,1441,1441,1441,0
20231204,162300,606345446,1441,1441,1441,1441,0
20231204,162200,606345446,1441,1441,1441,1441,0
20231204,162100,606345446,1441,1441,1441,1441,0
20231204,162000,606345446,1441,1441,1441,1441,0
20231204,161900,606345446,1441,1441,1441,1441,0
20231204,161800,606345446,1441,1441,1441,1441,0
20231204,161700,606345446,1441,1441,1441,1441,0
20231204,161600,606345446,1441,1441,1441,1441,0
20231204,161500,606345446,1441,1441,1441,1441,0
20231204,161400,606345446,1441,1441,1441,1441,0
20231204,161300,606345446,1441,1441,1441,1441,0
20231204,161200,606345446,1441,1441,1441,1441,0
20231204,161100,606345446,1441,1441,1441,1441,0
20231204,161000,606345446,1441,1441,1441,1441,0
20231204,160900,606345446,1441,1441,1441,1441,0
20231204,160800,606345446,1441,1441,1441,1441,0
20231204,160700,606345446,1441,1441,1441,1441,0
20231204,160600,606345446,1441,1441,1441,1441,0
20231204,160500,606345446,1441,1441,1441,1441,0
20231204,160400,606345446,1441,1441,1441,1441,0
20231204,160300,606345446,1441,1441,1441,1441,0
20231204,160200,606345446,1441,1441,1441,1441,0
20231204,160100,606345446,1441,1441,1441,1441,0
20231204,160000,606345446,1441,1441,1441,1441,0
20231204,155900,606345446,1441,1441,1441,1441,0
20231204,155800,606345446,1441,1441,1441,1441,0
20231204,155700,606345446,1441,1441,1441,1441,0
20231204,155600,606345446,1441,1441,1441,1441,0
20231204,155500,606345446,1441,1441,1441,1441,886
20231204,155400,606345446,1441,1441,1441,1441,0
20231204,155300,606345446,1441,1441,1441,1441,0
20231204,155200,606345446,1441,1441,1441,1441,0
20231204,155100,606345446,1441,1441,1441,1441,0
20231204,155000,606345446,1441,1441,1441,1441,0
20231204,154900,606345446,1441,1441,1441,1441,0
20231204,154800,606345446,1441,1441,1441,1441,0
20231204,154700,606345446,1441,1441,1441,1441,0
20231204,154600,606345446,1441,1441,1441,1441,0
20231204,154500,606345446,1441,1441,1441,1441,0
20231204,154400,606345446,1441,1441,1441,1441,0
20231204,154300,606345446,1441,1441,1441,1441,0
20231204,154200,606345446,1441,1441,1441,1441,0
20231204,154100,606345446,1441,1441,1441,1441,0
20231204,154000,606345446,1441,1441,1441,1441,0
20231204,153900,606345446,1441,1441,1441,1441,0
20231204,153800,606345446,1441,1441,1441,1441,0
20231204,153700,606345446,1441,1441,1441,1441,0
20231204,153600,606345446,1441,1441,1441,1441,0
20231204,153500,606345446,1441,1441,1441,1441,0
20231204,153400,606345446,1441,1441,1441,1441,0
20231204,153300,606345446,1441,1441,1441,1441,0
20231204,153200,606345446,1441,1441,1441,1441,0
20231204,153100,606345446,1441,1441,1441,1441,0
20231204,153000,606345446,1441,1441,1441,1441,886
20231204,152900,605068720,1435,1435,1435,1435,0
20231204,152800,605068720,1435,1435,1435,1435,0
20231204,152700,605068720,1435,1435,1435,1435,0
20231204,152600,605068720,1435,1435,1435,1435,0
20231204,152500,605068720,1435,1435,1435,1435,0
20231204,152400,605068720,1435,1435,1435,1435,0
20231204,152300,605068720,1435,1435,1435,1435,0
20231204,152200,605068720,1435,1435,1435,1435,0
20231204,152100,605068720,1435,1435,1435,1435,0
20231204,152000,605068720,1435,1435,1435,1435,0
20231204,151900,605068720,1435,1441,1441,1435,311
20231204,151800,604620628,1441,1442,1442,1434,2232
20231204,151700,601403856,1442,1442,1442,1442,0
20231204,151600,601403856,1442,1442,1442,1442,0
20231204,151500,601403856,1442,1442,1442,1442,0
20231204,151400,601403856,1442,1442,1442,1442,0
20231204,151300,601403856,1442,1437,1442,1434,2001
20231204,151200,598531292,1443,1443,1443,1443,0
20231204,151100,598531292,1443,1443,1443,1436,3762
20231204,151000,593119452,1445,1445,1445,1445,1000
20231204,150900,591674452,1446,1446,1446,1446,0
20231204,150800,591674452,1446,1444,1446,1444,2470
20231204,150700,588104272,1443,1441,1443,1441,4651
20231204,150600,581398558,1441,1441,1441,1441,199
20231204,150500,581111799,1440,1438,1440,1438,3618
20231204,150400,575903054,1438,1438,1438,1438,0
20231204,150300,575903054,1438,1435,1438,1435,1109
20231204,150200,574309295,1436,1435,1436,1435,71
20231204,150100,574207409,1436,1437,1438,1435,424
20231204,150000,573598594,1437,1437,1438,1436,1291
20231204,145900,571743634,1439,1439,1439,1439,0
20231204,145800,571743634,1439,1439,1439,1439,0
20231204,145700,571743634,1439,1439,1439,1439,500
20231204,145600,571024134,1440,1440,1440,1440,2001
20231204,145500,568142694,1439,1439,1439,1439,1797
20231204,145400,565556811,1440,1440,1440,1440,0
20231204,145300,565556811,1440,1440,1440,1440,0
20231204,145200,565556811,1440,1440,1440,1440,0
20231204,145100,565556811,1440,1440,1440,1440,2
20231204,145000,565553931,1441,1441,1441,1441,2000
20231204,144900,562671931,1440,1439,1440,1439,3001
20231204,144800,558350743,1440,1440,1440,1440,0
20231204,144700,558350743,1440,1440,1440,1440,24
20231204,144600,558316183,1440,1440,1440,1440,3
20231204,144500,558311863,1440,1440,1440,1440,52
20231204,144400,558236983,1440,1440,1440,1440,0
20231204,144300,558236983,1440,1440,1440,1440,0
20231204,144200,558236983,1440,1440,1440,1440,5000
20231204,144100,551036983,1440,1440,1440,1440,1504
20231204,144000,548871223,1441,1441,1441,1441,1
20231204,143900,548869782,1440,1440,1440,1440,1493
20231204,143800,546719862,1440,1440,1440,1440,0
20231204,143700,546719862,1440,1440,1440,1440,0
20231204,143600,546719862,1440,1440,1440,1440,0
20231204,143500,546719862,1440,1440,1440,1440,611
20231204,143400,545840022,1441,1441,1441,1441,690
20231204,143300,544845732,1441,1441,1441,1441,1
20231204,143200,544844291,1435,1435,1435,1435,153
20231204,143100,544624736,1435,1435,1435,1435,1100
20231204,143000,543046236,1434,1434,1434,1434,629
20231204,142900,542144250,1435,1435,1435,1435,0
20231204,142800,542144250,1435,1434,1435,1434,3
20231204,142700,542139947,1433,1433,1433,1433,0
20231204,142600,542139947,1433,1434,1434,1433,150
20231204,142500,541924995,1435,1435,1435,1435,0
20231204,142400,541924995,1435,1435,1435,1435,1
20231204,142300,541923560,1434,1434,1434,1434,895
20231204,142200,540640130,1434,1434,1434,1434,105
20231204,142100,540489560,1435,1436,1436,1435,367
20231204,142000,539962913,1437,1438,1438,1437,576
20231204,141900,539134696,1442,1442,1442,1442,0
20231204,141800,539134696,1442,1440,1442,1439,485
20231204,141700,538436776,1442,1441,1442,1441,2007
20231204,141600,535542713,1441,1441,1441,1441,1000
20231204,141500,534101713,1441,1437,1441,1437,111
20231204,141400,533942033,1437,1437,1437,1437,100
20231204,141300,533798333,1437,1435,1437,1435,19
20231204,141200,533771050,1435,1436,1438,1435,6
20231204,141100,533762435,1437,1440,1440,1437,1604
20231204,141000,531452685,1440,1440,1440,1440,0
20231204,140900,531452685,1440,1440,1440,1440,1031
20231204,140800,529968045,1441,1441,1441,1441,0
20231204,140700,529968045,1441,1441,1441,1441,0
20231204,140600,529968045,1441,1441,1441,1439,73
20231204,140500,529862858,1443,1443,1443,1443,0
20231204,140400,529862858,1443,1443,1443,1443,1
20231204,140300,529861415,1441,1441,1441,1441,1
20231204,140200,529859974,1442,1442,1442,1442,40
20231204,140100,529802294,1444,1442,1444,1433,1309
20231204,140000,527915092,1442,1439,1442,1439,1702
20231204,135900,525464700,1439,1432,1439,1431,1181
20231204,135800,523769033,1432,1435,1435,1432,835
20231204,135700,522572596,1435,1438,1438,1435,871
20231204,135600,521320714,1438,1437,1438,1437,2
20231204,135500,521317839,1436,1436,1436,1436,0
20231204,135400,521317839,1436,1436,1436,1436,5
20231204,135300,521310659,1437,1437,1437,1437,0
20231204,135200,521310659,1437,1436,1437,1436,5492
20231204,135100,513420723,1437,1439,1439,1437,1518
20231204,135000,511237926,1439,1438,1440,1438,3074
20231204,134900,506813535,1438,1438,1438,1438,65
20231204,134800,506720065,1438,1440,1440,1438,21
20231204,134700,506689865,1437,1439,1439,1437,154
20231204,134600,506468357,1440,1441,1441,1440,46
20231204,134500,506402099,1442,1444,1444,1442,391
20231204,134400,505837557,1445,1447,1447,1445,2189
20231204,134300,502674446,1445,1445,1445,1445,0
20231204,134200,502674446,1445,1450,1450,1445,10000
20231204,134100,488214387,1452,1452,1452,1452,0
20231204,134000,488214387,1452,1452,1452,1452,0
20231204,133900,488214387,1452,1452,1452,1452,1
20231204,133800,488212935,1454,1455,1455,1454,5
20231204,133700,488205661,1461,1461,1461,1461,1
20231204,133600,488204200,1456,1452,1457,1452,4583
20231204,133500,481536486,1450,1450,1450,1450,0
20231204,133400,481536486,1450,1450,1450,1450,1
20231204,133300,481535036,1445,1445,1445,1445,0
20231204,133200,481535036,1445,1445,1445,1445,0
20231204,133100,481535036,1445,1450,1450,1445,901
20231204,133000,480232591,1443,1450,1450,1443,2
20231204,132900,480229698,1446,1439,1446,1439,5088
20231204,132800,472901196,1439,1435,1439,1435,2342
20231204,132700,469535092,1435,1434,1435,1434,3754
20231204,132600,464151276,1434,1434,1434,1434,0
20231204,132500,464151276,1434,1430,1434,1429,3715
20231204,132400,458838431,1430,1430,1430,1430,0
20231204,132300,458838431,1430,1430,1430,1430,2222
20231204,132200,455660971,1430,1432,1432,1430,7006
20231204,132100,445639767,1432,1433,1433,1430,1573
20231204,132000,443387722,1434,1434,1434,1434,0
20231204,131900,443387722,1434,1434,1434,1434,0
20231204,131800,443387722,1434,1434,1434,1434,890
20231204,131700,442111462,1435,1436,1437,1435,453
20231204,131600,441461322,1435,1435,1435,1435,109
20231204,131500,441304907,1437,1439,1439,1437,502
20231204,131400,440583523,1437,1434,1437,1434,4751
20231204,131300,433756703,1434,1434,1434,1434,1000
20231204,131200,432322703,1434,1431,1434,1431,1123
20231204,131100,430715615,1431,1431,1431,1431,902
20231204,131000,429424853,1431,1430,1431,1430,1495
20231204,130900,427285808,1431,1431,1431,1431,800
20231204,130800,426141008,1431,1431,1431,1431,0
20231204,130700,426141008,1431,1431,1431,1431,2006
20231204,130600,423270422,1434,1434,1434,1434,0
20231204,130500,423270422,1434,1434,1434,1434,23
20231204,130400,423237440,1428,1428,1428,1428,0
20231204,130300,423237440,1428,1428,1428,1428,2
20231204,130200,423234584,1427,1427,1427,1427,0
20231204,130100,423234584,1427,1427,1427,1427,0
20231204,130000,423234584,1427,1428,1428,1427,2813
20231204,125900,419220403,1427,1427,1427,1427,508
20231204,125800,418495487,1427,1438,1440,1425,17010
20231204,125700,394182621,1438,1438,1438,1438,10
20231204,125600,394168241,1438,1438,1438,1438,0
20231204,125500,394168241,1438,1438,1438,1438,18
20231204,125400,394142357,1438,1438,1438,1438,0
20231204,125300,394142357,1438,1438,1438,1438,630
20231204,125200,393236417,1440,1440,1440,1440,1
20231204,125100,393234977,1438,1438,1438,1438,0
20231204,125000,393234977,1438,1441,1441,1438,1241
20231204,124900,391449805,1441,1441,1441,1441,0
20231204,124800,391449805,1441,1441,1441,1441,43
20231204,124700,391387842,1442,1442,1442,1442,26
20231204,124600,391350350,1442,1438,1442,1438,861
20231204,124500,390112116,1438,1438,1438,1438,300
20231204,124400,389680716,1437,1438,1438,1437,31
20231204,124300,389636168,1436,1437,1437,1436,1049
20231204,124200,388129704,1438,1442,1442,1438,5093
20231204,124100,380794592,1444,1444,1444,1444,0
20231204,124000,380794592,1444,1444,1444,1444,58
20231204,123900,380710840,1444,1445,1445,1442,609
20231204,123800,379831605,1446,1446,1446,1446,9
20231204,123700,379818591,1446,1446,1446,1446,30
20231204,123600,379775211,1445,1445,1445,1445,0
20231204,123500,379775211,1445,1445,1445,1445,102
20231204,123400,379627821,1445,1445,1445,1444,191
20231204,123300,379351833,1445,1446,1446,1445,281
20231204,123200,378945617,1446,1451,1451,1446,49
20231204,123100,378874613,1451,1446,1451,1446,76
20231204,123000,378764655,1447,1452,1453,1447,1233
20231204,122900,376978937,1449,1449,1449,1449,501
20231204,122800,376252988,1449,1449,1449,1449,0
20231204,122700,376252988,1449,1449,1449,1449,1
20231204,122600,376251539,1447,1447,1447,1447,2013
20231204,122500,373338728,1446,1446,1446,1446,0
20231204,122400,373338728,1446,1446,1446,1446,0
20231204,122300,373338728,1446,1446,1446,1446,0
20231204,122200,373338728,1446,1454,1454,1446,10401
20231204,122100,358278808,1454,1457,1457,1454,45
20231204,122000,358213310,1456,1458,1458,1456,1118
20231204,121900,356583822,1458,1458,1458,1458,502
20231204,121800,355851906,1458,1458,1458,1458,0
20231204,121700,355851906,1458,1458,1458,1458,0
20231204,121600,355851906,1458,1459,1460,1458,29
20231204,121500,355809596,1459,1457,1459,1457,42
20231204,121400,355748397,1458,1458,1458,1458,1
20231204,121300,355746939,1457,1458,1460,1457,1071
20231204,121200,354184512,1458,1459,1459,1458,174
20231204,121100,353930651,1459,1459,1459,1459,428
20231204,121000,353306199,1459,1459,1459,1459,2
20231204,120900,353303281,1459,1459,1459,1459,0
20231204,120800,353303281,1459,1459,1459,1459,100
20231204,120700,353157381,1459,1459,1459,1459,101
20231204,120600,353010022,1459,1459,1459,1459,0
20231204,120500,353010022,1459,1459,1459,1459,20
20231204,120400,352980842,1459,1459,1459,1459,40
20231204,120300,352922482,1459,1454,1460,1454,1981
20231204,120200,350033158,1454,1453,1454,1453,5
20231204,120100,350025891,1453,1456,1456,1453,106
20231204,120000,349871862,1457,1457,1457,1457,0
20231204,115900,349871862,1457,1457,1457,1457,0
20231204,115800,349871862,1457,1457,1457,1457,12
20231204,115700,349854378,1457,1457,1457,1457,5
20231204,115600,349847093,1457,1457,1457,1457,0
20231204,115500,349847093,1457,1457,1457,1457,1
20231204,115400,349845636,1455,1455,1455,1455,0
20231204,115300,349845636,1455,1452,1455,1452,11
20231204,115200,349829649,1453,1455,1455,1453,161
20231204,115100,349595714,1455,1455,1455,1455,3
20231204,115000,349591349,1456,1455,1456,1455,247
20231204,114900,349231963,1455,1457,1457,1455,688
20231204,114800,348229550,1457,1457,1457,1457,2
20231204,114700,348226636,1455,1455,1455,1455,0
20231204,114600,348226636,1455,1455,1455,1455,7
20231204,114500,348216451,1456,1456,1456,1456,1
20231204,114400,348214995,1456,1453,1456,1450,57
20231204,114300,348132239,1459,1459,1459,1459,17
20231204,114200,348107436,1453,1465,1470,1453,9586
20231204,114100,334126078,1470,1465,1470,1465,69
20231204,114000,334024743,1474,1475,1476,1465,1490
20231204,113900,331838711,1477,1477,1477,1477,0
20231204,113800,331838711,1477,1477,1477,1477,0
20231204,113700,331838711,1477,1475,1477,1475,762
20231204,113600,330714741,1475,1475,1475,1475,0
20231204,113500,330714741,1475,1475,1475,1475,0
20231204,113400,330714741,1475,1470,1475,1470,730
20231204,113300,329641601,1470,1470,1470,1470,0
20231204,113200,329641601,1470,1469,1470,1469,1010
20231204,113100,328157901,1469,1469,1469,1469,9
20231204,113000,328144680,1469,1469,1469,1469,24
20231204,112900,328109424,1464,1463,1464,1463,383
20231204,112800,327548919,1463,1463,1463,1463,23
20231204,112700,327515270,1463,1463,1463,1463,371
20231204,112600,326972497,1463,1463,1463,1460,121
20231204,112500,326795477,1463,1459,1463,1459,1726
20231204,112400,324276550,1459,1459,1459,1459,725
20231204,112300,323218775,1459,1459,1459,1459,0
20231204,112200,323218775,1459,1459,1459,1459,0
20231204,112100,323218775,1459,1460,1460,1459,371
20231204,112000,322677415,1459,1459,1460,1459,536
20231204,111900,321895385,1459,1459,1459,1459,0
20231204,111800,321895385,1459,1459,1459,1458,229
20231204,111700,321561286,1459,1459,1459,1459,468
20231204,111600,320878474,1460,1461,1461,1459,1217
20231204,111500,319101691,1460,1463,1463,1460,1806
20231204,111400,316463600,1463,1466,1466,1463,1654
20231204,111300,314041242,1465,1467,1467,1465,470
20231204,111200,313352542,1466,1467,1467,1466,1493
20231204,111100,311162551,1468,1470,1470,1468,1391
20231204,111000,309119451,1470,1474,1474,1470,3158
20231204,110900,304472370,1475,1479,1479,1475,1000
20231204,110800,302995370,1479,1483,1484,1471,5645
20231204,110700,294662706,1485,1483,1485,1482,5021
20231204,110600,287211459,1484,1476,1485,1475,4399
20231204,110500,280690525,1482,1482,1482,1477,530
20231204,110400,279906741,1485,1482,1485,1458,4211
20231204,110300,273683553,1475,1467,1475,1467,3388
20231204,110200,268697348,1467,1466,1467,1466,300
20231204,110100,268257401,1467,1458,1467,1458,2000
20231204,110000,265331104,1448,1448,1448,1448,0
20231204,105900,265331104,1448,1450,1464,1448,7298
20231204,105800,254739478,1450,1452,1464,1450,1562
20231204,105700,252457801,1444,1448,1448,1444,200
20231204,105600,252168601,1448,1443,1448,1443,200
20231204,105500,251879651,1443,1439,1450,1439,14943
20231204,105400,230284952,1439,1435,1439,1435,3719
20231204,105300,224944001,1434,1434,1434,1434,0
20231204,105200,224944001,1434,1434,1434,1434,55
20231204,105100,224865131,1434,1428,1434,1428,4765
20231204,105000,218046538,1428,1428,1428,1428,3
20231204,104900,218042254,1428,1425,1428,1424,745
20231204,104800,216978517,1424,1424,1424,1424,99
20231204,104700,216837541,1424,1424,1424,1424,0
20231204,104600,216837541,1424,1424,1424,1424,0
20231204,104500,216837541,1424,1424,1424,1424,0
20231204,104400,216837541,1424,1424,1424,1424,2
20231204,104300,216834693,1424,1424,1424,1424,0
20231204,104200,216834693,1424,1424,1424,1424,0
20231204,104100,216834693,1424,1421,1424,1421,955
20231204,104000,215477622,1421,1421,1421,1421,913
20231204,103900,214180249,1421,1421,1421,1421,3
20231204,103800,214175986,1419,1419,1419,1419,0
20231204,103700,214175986,1419,1419,1419,1419,101
20231204,103600,214032667,1421,1421,1421,1421,3
20231204,103500,214028404,1421,1421,1421,1421,0
20231204,103400,214028404,1421,1421,1421,1421,0
20231204,103300,214028404,1421,1421,1421,1421,0
20231204,103200,214028404,1421,1421,1421,1411,112
20231204,103100,213870307,1411,1412,1412,1411,10
20231204,103000,213856192,1411,1412,1412,1411,1771
20231204,102900,211355627,1412,1412,1412,1412,1903
20231204,102800,208668591,1421,1421,1421,1421,0
20231204,102700,208668591,1421,1421,1421,1421,0
20231204,102600,208668591,1421,1421,1421,1421,0
20231204,102500,208668591,1421,1421,1421,1421,350
20231204,102400,208171241,1421,1421,1421,1421,0
20231204,102300,208171241,1421,1421,1421,1421,0
20231204,102200,208171241,1421,1421,1421,1421,0
20231204,102100,208171241,1421,1421,1421,1421,17
20231204,102000,208147084,1421,1421,1421,1421,0
20231204,101900,208147084,1421,1421,1421,1421,0
20231204,101800,208147084,1421,1417,1421,1410,6724
20231204,101700,198662977,1421,1421,1421,1421,0
20231204,101600,198662977,1421,1421,1421,1421,358
20231204,101500,198154259,1421,1417,1421,1410,20001
20231204,101400,169904911,1417,1418,1418,1417,1000
20231204,101300,168487705,1418,1418,1418,1418,1
20231204,101200,168486287,1418,1418,1418,1418,744
20231204,101100,167431295,1419,1421,1421,1419,612
20231204,101000,166562304,1421,1421,1421,1421,210
20231204,100900,166263894,1421,1421,1421,1421,0
20231204,100800,166263894,1421,1421,1421,1421,0
20231204,100700,166263894,1421,1421,1421,1421,3480
20231204,100600,161318814,1421,1421,1421,1421,100
20231204,100500,161176714,1421,1421,1421,1421,0
20231204,100400,161176714,1421,1421,1421,1421,100
20231204,100300,161034614,1421,1424,1424,1421,1150
20231204,100200,159400033,1424,1424,1424,1424,736
20231204,100100,158351969,1424,1424,1424,1424,39
20231204,100000,158296433,1424,1425,1425,1424,1319
20231204,095900,156418142,1424,1424,1424,1424,10
20231204,095800,156403902,1424,1424,1424,1422,7605
20231204,095700,145580582,1424,1424,1424,1424,105
20231204,095600,145431062,1431,1431,1431,1431,700
20231204,095500,144429362,1432,1432,1432,1432,1000
20231204,095400,142997362,1431,1431,1431,1431,715
20231204,095300,141974197,1431,1431,1431,1431,414
20231204,095200,141381763,1431,1430,1431,1430,120
20231204,095100,141210151,1431,1428,1431,1428,356
20231204,095000,140701462,1418,1428,1428,1418,2001
20231204,094900,137864034,1419,1419,1419,1419,0
20231204,094800,137864034,1419,1419,1419,1419,85
20231204,094700,137743419,1419,1419,1419,1419,0
20231204,094600,137743419,1419,1419,1419,1419,0
20231204,094500,137743419,1419,1417,1419,1417,1002
20231204,094400,136321585,1416,1416,1416,1416,0
20231204,094300,136321585,1416,1420,1420,1416,5209
20231204,094200,128932447,1420,1423,1423,1420,1900
20231204,094100,126232022,1432,1432,1432,1432,51
20231204,094000,126158990,1432,1423,1432,1423,14
20231204,093900,126139059,1433,1433,1433,1433,0
20231204,093800,126139059,1433,1433,1435,1433,537
20231204,093700,125368504,1433,1433,1433,1433,100
20231204,093600,125225204,1433,1433,1433,1433,140
20231204,093500,125024584,1436,1436,1436,1436,153
20231204,093400,124804876,1436,1429,1436,1429,846
20231204,093300,123590993,1435,1429,1436,1429,359
20231204,093200,123077819,1429,1427,1429,1427,108
20231204,093100,122923691,1427,1425,1427,1425,930
20231204,093000,121596641,1427,1426,1427,1426,251
20231204,092900,121238492,1427,1427,1427,1427,0
20231204,092800,121238492,1427,1427,1427,1427,0
20231204,092700,121238492,1427,1420,1427,1420,502
20231204,092600,120525638,1420,1427,1427,1420,101
20231204,092500,120382211,1418,1418,1418,1418,0
20231204,092400,120382211,1418,1430,1430,1418,2751
20231204,092300,116474377,1421,1421,1421,1421,1176
20231204,092200,114803281,1423,1423,1423,1423,300
20231204,092100,114376381,1421,1437,1437,1421,250
20231204,092000,114020331,1438,1438,1438,1438,0
20231204,091900,114020331,1438,1425,1438,1425,3446
20231204,091800,109107671,1416,1416,1416,1416,65
20231204,091700,109015631,1410,1410,1410,1410,0
20231204,091600,109015631,1410,1410,1410,1410,0
20231204,091500,109015631,1410,1416,1416,1410,10500
20231204,091400,94187094,1432,1419,1432,1415,10393
20231204,091300,79463688,1418,1419,1419,1417,2009
20231204,091200,76615539,1417,1418,1418,1417,1619
20231204,091100,74320800,1417,1419,1420,1417,8998
20231204,091000,61560663,1419,1420,1425,1419,4772
20231204,090900,54780800,1424,1430,1431,1424,2790
20231204,090800,50804309,1431,1431,1431,1431,0
20231204,090700,50804309,1431,1423,1431,1419,9676
20231204,090600,37049089,1423,1426,1426,1421,3169
20231204,090500,32544512,1434,1430,1434,1425,3924
20231204,090400,26944056,1431,1433,1433,1431,923
20231204,090300,25622920,1436,1439,1439,1436,1087
20231204,090200,24061090,1438,1454,1456,1438,5358
20231204,090100,16337270,1456,1440,1456,1440,172
20231204,090000,16088438,1440,1467,1467,1440,11107