stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185500,821759135,1365,1365,1365,1365,24485
20231205,185400,821759135,1365,1365,1365,1365,0
20231205,185300,821759135,1365,1365,1365,1365,0
20231205,185200,821759135,1365,1365,1365,1365,0
20231205,185100,821759135,1365,1365,1365,1365,0
20231205,185000,821759135,1365,1365,1365,1365,0
20231205,184900,821759135,1365,1365,1365,1365,0
20231205,184800,821759135,1365,1365,1365,1365,0
20231205,184700,821759135,1365,1365,1365,1365,0
20231205,184600,821759135,1365,1365,1365,1365,0
20231205,184500,821759135,1365,1365,1365,1365,0
20231205,184400,821759135,1365,1365,1365,1365,0
20231205,184300,821759135,1365,1365,1365,1365,0
20231205,184200,821759135,1365,1365,1365,1365,0
20231205,184100,821759135,1365,1365,1365,1365,0
20231205,184000,821759135,1365,1365,1365,1365,0
20231205,183900,821759135,1365,1365,1365,1365,0
20231205,183800,821759135,1365,1365,1365,1365,0
20231205,183700,821759135,1365,1365,1365,1365,0
20231205,183600,821759135,1365,1365,1365,1365,0
20231205,183500,821759135,1365,1365,1365,1365,0
20231205,183400,821759135,1365,1365,1365,1365,0
20231205,183300,821759135,1365,1365,1365,1365,0
20231205,183200,821759135,1365,1365,1365,1365,0
20231205,183100,821759135,1365,1365,1365,1365,0
20231205,183000,821759135,1365,1365,1365,1365,0
20231205,182900,821759135,1365,1365,1365,1365,0
20231205,182800,821759135,1365,1365,1365,1365,0
20231205,182700,821759135,1365,1365,1365,1365,0
20231205,182600,821759135,1365,1365,1365,1365,0
20231205,182500,821759135,1365,1365,1365,1365,24485
20231205,182400,821759135,1365,1365,1365,1365,0
20231205,182300,821759135,1365,1365,1365,1365,0
20231205,182200,821759135,1365,1365,1365,1365,0
20231205,182100,821759135,1365,1365,1365,1365,0
20231205,182000,821759135,1365,1365,1365,1365,0
20231205,181900,821759135,1365,1365,1365,1365,0
20231205,181800,821759135,1365,1365,1365,1365,0
20231205,181700,821759135,1365,1365,1365,1365,0
20231205,181600,821759135,1365,1365,1365,1365,0
20231205,181500,821759135,1365,1365,1365,1365,0
20231205,181400,821759135,1365,1365,1365,1365,0
20231205,181300,821759135,1365,1365,1365,1365,0
20231205,181200,821759135,1365,1365,1365,1365,0
20231205,181100,821759135,1365,1365,1365,1365,0
20231205,181000,821759135,1365,1365,1365,1365,0
20231205,180900,821759135,1365,1365,1365,1365,0
20231205,180800,821759135,1365,1365,1365,1365,0
20231205,180700,821759135,1365,1365,1365,1365,0
20231205,180600,821759135,1365,1365,1365,1365,0
20231205,180500,821759135,1365,1365,1365,1365,0
20231205,180400,821759135,1365,1365,1365,1365,0
20231205,180300,821759135,1365,1365,1365,1365,0
20231205,180200,821759135,1365,1365,1365,1365,0
20231205,180100,821759135,1365,1365,1365,1365,0
20231205,180000,821759135,1365,1365,1365,1365,0
20231205,175900,821759135,1365,1365,1365,1365,0
20231205,175800,821759135,1365,1365,1365,1365,0
20231205,175700,821759135,1365,1365,1365,1365,0
20231205,175600,821759135,1365,1365,1365,1365,0
20231205,175500,821759135,1365,1365,1365,1365,24485
20231205,175400,821759135,1365,1365,1365,1365,0
20231205,175300,821759135,1365,1365,1365,1365,0
20231205,175200,821759135,1365,1365,1365,1365,0
20231205,175100,821759135,1365,1365,1365,1365,0
20231205,175000,821759135,1365,1365,1365,1365,0
20231205,174900,821759135,1365,1365,1365,1365,0
20231205,174800,821759135,1365,1365,1365,1365,0
20231205,174700,821759135,1365,1365,1365,1365,0
20231205,174600,821759135,1365,1365,1365,1365,0
20231205,174500,821759135,1365,1365,1365,1365,0
20231205,174400,821759135,1365,1365,1365,1365,0
20231205,174300,821759135,1365,1365,1365,1365,0
20231205,174200,821759135,1365,1365,1365,1365,0
20231205,174100,821759135,1365,1365,1365,1365,0
20231205,174000,821759135,1365,1365,1365,1365,0
20231205,173900,821759135,1365,1365,1365,1365,0
20231205,173800,821759135,1365,1365,1365,1365,0
20231205,173700,821759135,1365,1365,1365,1365,0
20231205,173600,821759135,1365,1365,1365,1365,0
20231205,173500,821759135,1365,1365,1365,1365,0
20231205,173400,821759135,1365,1365,1365,1365,0
20231205,173300,821759135,1365,1365,1365,1365,0
20231205,173200,821759135,1365,1365,1365,1365,0
20231205,173100,821759135,1365,1365,1365,1365,0
20231205,173000,821759135,1365,1365,1365,1365,0
20231205,172900,821759135,1365,1365,1365,1365,0
20231205,172800,821759135,1365,1365,1365,1365,0
20231205,172700,821759135,1365,1365,1365,1365,0
20231205,172600,821759135,1365,1365,1365,1365,0
20231205,172500,821759135,1365,1365,1365,1365,24485
20231205,172400,821759135,1365,1365,1365,1365,0
20231205,172300,821759135,1365,1365,1365,1365,0
20231205,172200,821759135,1365,1365,1365,1365,0
20231205,172100,821759135,1365,1365,1365,1365,0
20231205,172000,821759135,1365,1365,1365,1365,0
20231205,171900,821759135,1365,1365,1365,1365,0
20231205,171800,821759135,1365,1365,1365,1365,0
20231205,171700,821759135,1365,1365,1365,1365,0
20231205,171600,821759135,1365,1365,1365,1365,0
20231205,171500,821759135,1365,1365,1365,1365,0
20231205,171400,821759135,1365,1365,1365,1365,0
20231205,171300,821759135,1365,1365,1365,1365,0
20231205,171200,821759135,1365,1365,1365,1365,0
20231205,171100,821759135,1365,1365,1365,1365,0
20231205,171000,821759135,1365,1365,1365,1365,0
20231205,170900,821759135,1365,1365,1365,1365,0
20231205,170800,821759135,1365,1365,1365,1365,0
20231205,170700,821759135,1365,1365,1365,1365,0
20231205,170600,821759135,1365,1365,1365,1365,0
20231205,170500,821759135,1365,1365,1365,1365,0
20231205,170400,821759135,1365,1365,1365,1365,0
20231205,170300,821759135,1365,1365,1365,1365,0
20231205,170200,821759135,1365,1365,1365,1365,0
20231205,170100,821759135,1365,1365,1365,1365,0
20231205,170000,821759135,1365,1365,1365,1365,0
20231205,165900,821759135,1365,1365,1365,1365,0
20231205,165800,821759135,1365,1365,1365,1365,0
20231205,165700,821759135,1365,1365,1365,1365,0
20231205,165600,821759135,1365,1365,1365,1365,0
20231205,165500,821759135,1365,1365,1365,1365,24485
20231205,165400,821759135,1365,1365,1365,1365,0
20231205,165300,821759135,1365,1365,1365,1365,0
20231205,165200,821759135,1365,1365,1365,1365,0
20231205,165100,821759135,1365,1365,1365,1365,0
20231205,165000,821759135,1365,1365,1365,1365,0
20231205,164900,821759135,1365,1365,1365,1365,0
20231205,164800,821759135,1365,1365,1365,1365,0
20231205,164700,821759135,1365,1365,1365,1365,0
20231205,164600,821759135,1365,1365,1365,1365,0
20231205,164500,821759135,1365,1365,1365,1365,0
20231205,164400,821759135,1365,1365,1365,1365,0
20231205,164300,821759135,1365,1365,1365,1365,0
20231205,164200,821759135,1365,1365,1365,1365,0
20231205,164100,821759135,1365,1365,1365,1365,0
20231205,164000,821759135,1365,1365,1365,1365,0
20231205,163900,821759135,1365,1365,1365,1365,0
20231205,163800,821759135,1365,1365,1365,1365,0
20231205,163700,821759135,1365,1365,1365,1365,0
20231205,163600,821759135,1365,1365,1365,1365,0
20231205,163500,821759135,1365,1365,1365,1365,0
20231205,163400,821759135,1365,1365,1365,1365,0
20231205,163300,821759135,1365,1365,1365,1365,0
20231205,163200,821759135,1365,1365,1365,1365,0
20231205,163100,821759135,1365,1365,1365,1365,0
20231205,163000,821759135,1365,1365,1365,1365,0
20231205,162900,821759135,1365,1365,1365,1365,0
20231205,162800,821759135,1365,1365,1365,1365,0
20231205,162700,821759135,1365,1365,1365,1365,0
20231205,162600,821759135,1365,1365,1365,1365,0
20231205,162500,821759135,1365,1365,1365,1365,24485
20231205,162400,821759135,1365,1365,1365,1365,0
20231205,162300,821759135,1365,1365,1365,1365,0
20231205,162200,821759135,1365,1365,1365,1365,0
20231205,162100,821759135,1365,1365,1365,1365,0
20231205,162000,821759135,1365,1365,1365,1365,0
20231205,161900,821759135,1365,1365,1365,1365,0
20231205,161800,821759135,1365,1365,1365,1365,0
20231205,161700,821759135,1365,1365,1365,1365,0
20231205,161600,821759135,1365,1365,1365,1365,0
20231205,161500,821759135,1365,1365,1365,1365,0
20231205,161400,821759135,1365,1365,1365,1365,0
20231205,161300,821759135,1365,1365,1365,1365,0
20231205,161200,821759135,1365,1365,1365,1365,0
20231205,161100,821759135,1365,1365,1365,1365,0
20231205,161000,821759135,1365,1365,1365,1365,0
20231205,160900,821759135,1365,1365,1365,1365,0
20231205,160800,821759135,1365,1365,1365,1365,0
20231205,160700,821759135,1365,1365,1365,1365,0
20231205,160600,821759135,1365,1365,1365,1365,0
20231205,160500,821759135,1365,1365,1365,1365,0
20231205,160400,821759135,1365,1365,1365,1365,0
20231205,160300,821759135,1365,1365,1365,1365,0
20231205,160200,821759135,1365,1365,1365,1365,0
20231205,160100,821759135,1365,1365,1365,1365,0
20231205,160000,821759135,1365,1365,1365,1365,0
20231205,155900,821759135,1365,1365,1365,1365,0
20231205,155800,821759135,1365,1365,1365,1365,0
20231205,155700,821759135,1365,1365,1365,1365,0
20231205,155600,821759135,1365,1365,1365,1365,0
20231205,155500,821759135,1365,1365,1365,1365,24485
20231205,155400,821759135,1365,1365,1365,1365,0
20231205,155300,821759135,1365,1365,1365,1365,0
20231205,155200,821759135,1365,1365,1365,1365,0
20231205,155100,821759135,1365,1365,1365,1365,0
20231205,155000,821759135,1365,1365,1365,1365,0
20231205,154900,821759135,1365,1365,1365,1365,0
20231205,154800,821759135,1365,1365,1365,1365,0
20231205,154700,821759135,1365,1365,1365,1365,0
20231205,154600,821759135,1365,1365,1365,1365,0
20231205,154500,821759135,1365,1365,1365,1365,0
20231205,154400,821759135,1365,1365,1365,1365,0
20231205,154300,821759135,1365,1365,1365,1365,0
20231205,154200,821759135,1365,1365,1365,1365,0
20231205,154100,821759135,1365,1365,1365,1365,0
20231205,154000,821759135,1365,1365,1365,1365,0
20231205,153900,821759135,1365,1365,1365,1365,0
20231205,153800,821759135,1365,1365,1365,1365,0
20231205,153700,821759135,1365,1365,1365,1365,0
20231205,153600,821759135,1365,1365,1365,1365,0
20231205,153500,821759135,1365,1365,1365,1365,0
20231205,153400,821759135,1365,1365,1365,1365,0
20231205,153300,821759135,1365,1365,1365,1365,0
20231205,153200,821759135,1365,1365,1365,1365,0
20231205,153100,821759135,1365,1365,1365,1365,0
20231205,153000,821759135,1365,1365,1365,1365,24485
20231205,152900,788337110,1365,1365,1365,1365,0
20231205,152800,788337110,1365,1365,1365,1365,0
20231205,152700,788337110,1365,1365,1365,1365,0
20231205,152600,788337110,1365,1365,1365,1365,0
20231205,152500,788337110,1365,1365,1365,1365,0
20231205,152400,788337110,1365,1365,1365,1365,0
20231205,152300,788337110,1365,1365,1365,1365,0
20231205,152200,788337110,1365,1365,1365,1365,0
20231205,152100,788337110,1365,1365,1365,1365,0
20231205,152000,788337110,1365,1365,1365,1365,0
20231205,151900,788337110,1365,1366,1369,1364,5500
20231205,151800,780827616,1365,1370,1371,1365,6360
20231205,151700,772135784,1376,1371,1376,1365,4444
20231205,151600,766053065,1380,1375,1380,1370,500
20231205,151500,765364540,1375,1370,1375,1365,29018
20231205,151400,725720698,1370,1375,1375,1370,10029
20231205,151300,711967481,1375,1375,1375,1375,2977
20231205,151200,707874106,1375,1376,1376,1375,1334
20231205,151100,706039855,1378,1387,1387,1378,192
20231205,151000,705775142,1389,1389,1389,1389,1
20231205,150900,705773753,1388,1376,1388,1374,2308
20231205,150800,702583273,1375,1375,1389,1375,3793
20231205,150700,697366119,1377,1378,1378,1377,357
20231205,150600,696874418,1391,1377,1391,1377,1001
20231205,150500,695496027,1385,1375,1385,1375,7737
20231205,150400,684806303,1375,1382,1382,1375,335
20231205,150300,684345419,1376,1383,1383,1376,2251
20231205,150200,681245483,1383,1381,1383,1377,10103
20231205,150100,667333236,1377,1382,1382,1377,18000
20231205,150000,642510415,1381,1381,1381,1381,0
20231205,145900,642510415,1381,1381,1381,1381,110
20231205,145800,642358505,1381,1391,1391,1381,13535
20231205,145700,623628166,1385,1385,1386,1385,1336
20231205,145600,621777506,1385,1385,1385,1385,0
20231205,145500,621777506,1385,1386,1392,1385,2256
20231205,145400,618652864,1385,1385,1385,1385,0
20231205,145300,618652864,1385,1395,1395,1385,5595
20231205,145200,610895546,1395,1394,1395,1386,10542
20231205,145100,596236086,1396,1396,1396,1396,0
20231205,145000,596236086,1396,1393,1396,1393,6340
20231205,144900,587397232,1394,1394,1394,1394,0
20231205,144800,587397232,1394,1394,1394,1394,0
20231205,144700,587397232,1394,1394,1394,1394,0
20231205,144600,587397232,1394,1390,1394,1385,1310
20231205,144500,585582522,1395,1390,1400,1390,1433
20231205,144400,583587857,1394,1390,1394,1390,3588
20231205,144300,578599885,1385,1390,1390,1385,1006
20231205,144200,577206319,1390,1390,1390,1390,54
20231205,144100,577131259,1390,1385,1390,1385,723
20231205,144000,576129789,1381,1378,1385,1378,3081
20231205,143900,571868226,1378,1378,1378,1378,1307
20231205,143800,570067180,1378,1378,1383,1378,7
20231205,143700,570057529,1378,1377,1383,1377,3333
20231205,143600,565454836,1377,1383,1385,1377,9826
20231205,143500,551884756,1385,1391,1391,1383,2630
20231205,143400,548242618,1391,1387,1391,1387,2209
20231205,143300,545178727,1387,1387,1390,1387,33
20231205,143200,545132869,1389,1394,1394,1389,6014
20231205,143100,536772422,1392,1395,1395,1392,530
20231205,143000,536034572,1395,1395,1395,1395,10
20231205,142900,536020622,1396,1396,1396,1396,0
20231205,142800,536020622,1396,1390,1396,1390,3220
20231205,142700,531544786,1396,1389,1396,1389,54
20231205,142600,531469709,1390,1390,1390,1390,5043
20231205,142500,524459939,1390,1391,1391,1390,2000
20231205,142400,521679934,1390,1393,1393,1390,2611
20231205,142300,518049176,1399,1399,1399,1399,1
20231205,142200,518047777,1400,1391,1400,1391,1662
20231205,142100,515723578,1391,1391,1391,1391,864
20231205,142000,514521754,1391,1392,1392,1391,74
20231205,141900,514418819,1390,1390,1390,1390,4315
20231205,141800,508420969,1391,1399,1400,1391,3534
20231205,141700,503501798,1400,1400,1400,1400,6
20231205,141600,503493398,1394,1394,1398,1394,2183
20231205,141500,500444296,1395,1398,1398,1395,2013
20231205,141400,497630152,1395,1395,1395,1395,55
20231205,141300,497553427,1398,1398,1398,1398,10
20231205,141200,497539447,1398,1398,1398,1398,0
20231205,141100,497539447,1398,1398,1398,1398,507
20231205,141000,496830661,1392,1393,1393,1392,106
20231205,140900,496683038,1393,1398,1402,1391,5147
20231205,140800,489508652,1398,1398,1398,1398,1
20231205,140700,489507254,1402,1402,1402,1402,0
20231205,140600,489507254,1402,1402,1402,1402,0
20231205,140500,489507254,1402,1402,1402,1402,10
20231205,140400,489493234,1402,1395,1404,1395,2336
20231205,140300,486221613,1396,1397,1397,1396,684
20231205,140200,485266402,1406,1406,1406,1406,0
20231205,140100,485266402,1406,1406,1406,1406,1
20231205,140000,485264996,1395,1400,1400,1395,13323
20231205,135900,466636118,1400,1401,1402,1400,3072
20231205,135800,462332801,1401,1403,1403,1401,1330
20231205,135700,460468209,1402,1402,1402,1402,0
20231205,135600,460468209,1402,1402,1402,1402,435
20231205,135500,459858339,1407,1407,1407,1407,163
20231205,135400,459628998,1407,1407,1407,1407,111
20231205,135300,459472821,1407,1407,1407,1407,1010
20231205,135200,458051751,1407,1407,1407,1407,100
20231205,135100,457911051,1407,1401,1407,1398,11501
20231205,135000,441828188,1401,1401,1401,1400,2683
20231205,134900,438071681,1401,1400,1401,1400,2210
20231205,134800,434977578,1401,1401,1401,1401,152
20231205,134700,434764626,1402,1404,1404,1402,724
20231205,134600,433749562,1408,1407,1408,1407,2269
20231205,134500,430556763,1407,1407,1407,1407,0
20231205,134400,430556763,1407,1407,1407,1407,444
20231205,134300,429932055,1407,1407,1407,1407,1
20231205,134200,429930648,1401,1401,1401,1401,0
20231205,134100,429930648,1401,1401,1401,1401,2343
20231205,134000,426648105,1407,1407,1407,1407,1
20231205,133900,426646698,1407,1407,1407,1407,0
20231205,133800,426646698,1407,1407,1407,1407,700
20231205,133700,425661798,1407,1407,1407,1407,0
20231205,133600,425661798,1407,1407,1407,1407,0
20231205,133500,425661798,1407,1407,1407,1407,0
20231205,133400,425661798,1407,1407,1407,1407,1
20231205,133300,425660391,1400,1400,1400,1400,0
20231205,133200,425660391,1400,1400,1400,1400,0
20231205,133100,425660391,1400,1401,1401,1400,1000
20231205,133000,424260390,1400,1401,1401,1400,1678
20231205,132900,421911151,1407,1407,1407,1407,2
20231205,132800,421908337,1399,1400,1400,1399,68
20231205,132700,421813204,1398,1400,1400,1398,1942
20231205,132600,419095468,1400,1407,1407,1400,58
20231205,132500,419014261,1399,1400,1400,1399,1000
20231205,132400,417615260,1408,1408,1408,1408,1
20231205,132300,417613852,1400,1402,1402,1400,1952
20231205,132200,414880132,1401,1406,1407,1401,774
20231205,132100,413795363,1407,1407,1407,1407,0
20231205,132000,413795363,1407,1407,1407,1407,0
20231205,131900,413795363,1407,1406,1407,1406,90
20231205,131800,413668805,1400,1400,1400,1400,699
20231205,131700,412690205,1408,1408,1408,1408,0
20231205,131600,412690205,1408,1408,1408,1408,0
20231205,131500,412690205,1408,1408,1408,1408,0
20231205,131400,412690205,1408,1401,1408,1400,1031
20231205,131300,411246586,1400,1402,1402,1400,2000
20231205,131200,408445511,1411,1411,1411,1411,0
20231205,131100,408445511,1411,1411,1411,1411,0
20231205,131000,408445511,1411,1403,1411,1401,4002
20231205,130900,402836245,1403,1412,1412,1403,738
20231205,130800,401800271,1417,1417,1417,1417,0
20231205,130700,401800271,1417,1417,1417,1417,0
20231205,130600,401800271,1417,1417,1417,1417,0
20231205,130500,401800271,1417,1417,1417,1417,0
20231205,130400,401800271,1417,1409,1417,1409,11509
20231205,130300,385582979,1408,1408,1408,1408,400
20231205,130200,385019779,1408,1408,1408,1408,0
20231205,130100,385019779,1408,1408,1408,1408,0
20231205,130000,385019779,1408,1408,1408,1408,100
20231205,125900,384878979,1409,1409,1409,1409,0
20231205,125800,384878979,1409,1409,1409,1409,0
20231205,125700,384878979,1409,1407,1409,1407,600
20231205,125600,384034579,1407,1400,1407,1400,2918
20231205,125500,379948609,1400,1399,1400,1395,618
20231205,125400,379084351,1400,1405,1405,1400,7241
20231205,125300,368935273,1406,1410,1410,1406,8760
20231205,125200,356604988,1409,1409,1409,1409,0
20231205,125100,356604988,1409,1409,1409,1409,0
20231205,125000,356604988,1409,1409,1409,1409,2
20231205,124900,356602170,1409,1409,1409,1409,0
20231205,124800,356602170,1409,1409,1409,1409,1
20231205,124700,356600761,1417,1417,1417,1417,1
20231205,124600,356599344,1409,1409,1409,1409,0
20231205,124500,356599344,1409,1409,1409,1409,0
20231205,124400,356599344,1409,1409,1409,1409,0
20231205,124300,356599344,1409,1409,1409,1409,0
20231205,124200,356599344,1409,1409,1409,1409,0
20231205,124100,356599344,1409,1416,1416,1409,5001
20231205,124000,349545659,1416,1416,1416,1416,0
20231205,123900,349545659,1416,1416,1416,1416,0
20231205,123800,349545659,1416,1416,1416,1416,0
20231205,123700,349545659,1416,1416,1416,1416,0
20231205,123600,349545659,1416,1416,1416,1416,0
20231205,123500,349545659,1416,1416,1416,1416,28
20231205,123400,349506011,1417,1417,1417,1417,0
20231205,123300,349506011,1417,1417,1417,1417,281
20231205,123200,349107834,1412,1412,1412,1412,0
20231205,123100,349107834,1412,1412,1412,1412,0
20231205,123000,349107834,1412,1412,1412,1412,0
20231205,122900,349107834,1412,1413,1413,1412,999
20231205,122800,347696913,1414,1415,1415,1414,1332
20231205,122700,345812548,1415,1415,1415,1415,20
20231205,122600,345784248,1415,1415,1415,1415,0
20231205,122500,345784248,1415,1416,1416,1415,30
20231205,122400,345741797,1417,1417,1417,1417,0
20231205,122300,345741797,1417,1417,1417,1417,70
20231205,122200,345642607,1417,1417,1417,1417,0
20231205,122100,345642607,1417,1417,1417,1417,100
20231205,122000,345500907,1415,1415,1415,1415,0
20231205,121900,345500907,1415,1415,1415,1415,0
20231205,121800,345500907,1415,1415,1415,1415,0
20231205,121700,345500907,1415,1415,1415,1415,0
20231205,121600,345500907,1415,1415,1415,1415,0
20231205,121500,345500907,1415,1415,1415,1415,0
20231205,121400,345500907,1415,1415,1415,1415,268
20231205,121300,345121687,1418,1418,1418,1418,0
20231205,121200,345121687,1418,1418,1418,1418,0
20231205,121100,345121687,1418,1418,1418,1418,0
20231205,121000,345121687,1418,1418,1418,1418,0
20231205,120900,345121687,1418,1418,1418,1418,0
20231205,120800,345121687,1418,1417,1418,1417,1000
20231205,120700,343703968,1418,1418,1418,1418,0
20231205,120600,343703968,1418,1418,1418,1418,100
20231205,120500,343562168,1418,1416,1418,1416,50
20231205,120400,343491356,1416,1416,1416,1416,0
20231205,120300,343491356,1416,1416,1416,1416,1
20231205,120200,343489940,1415,1415,1415,1415,2
20231205,120100,343487110,1415,1415,1415,1415,10
20231205,120000,343472960,1415,1416,1416,1415,2225
20231205,115900,340324573,1416,1417,1417,1416,103
20231205,115800,340178625,1418,1418,1418,1418,101
20231205,115700,340035407,1418,1418,1418,1418,79
20231205,115600,339923385,1418,1418,1418,1418,9
20231205,115500,339910623,1418,1418,1418,1418,0
20231205,115400,339910623,1418,1418,1418,1418,1
20231205,115300,339909205,1417,1418,1418,1417,224
20231205,115200,339591575,1418,1418,1418,1418,0
20231205,115100,339591575,1418,1418,1418,1418,1
20231205,115000,339590157,1414,1415,1418,1414,87
20231205,114900,339467133,1414,1415,1418,1414,5
20231205,114800,339460058,1416,1415,1416,1415,24
20231205,114700,339426097,1415,1415,1415,1415,1
20231205,114600,339424682,1418,1418,1418,1418,0
20231205,114500,339424682,1418,1418,1418,1418,0
20231205,114400,339424682,1418,1418,1418,1418,0
20231205,114300,339424682,1418,1418,1418,1418,0
20231205,114200,339424682,1418,1418,1418,1418,5
20231205,114100,339417592,1418,1418,1418,1418,0
20231205,114000,339417592,1418,1418,1418,1418,0
20231205,113900,339417592,1418,1418,1418,1418,0
20231205,113800,339417592,1418,1418,1418,1418,1
20231205,113700,339416174,1412,1412,1412,1412,520
20231205,113600,338681934,1418,1418,1418,1418,1461
20231205,113500,336610236,1418,1418,1418,1418,501
20231205,113400,335899818,1418,1418,1418,1418,0
20231205,113300,335899818,1418,1418,1418,1418,0
20231205,113200,335899818,1418,1418,1418,1418,0
20231205,113100,335899818,1418,1418,1418,1418,100
20231205,113000,335758018,1420,1420,1420,1420,0
20231205,112900,335758018,1420,1420,1420,1420,0
20231205,112800,335758018,1420,1420,1420,1420,0
20231205,112700,335758018,1420,1411,1420,1411,251
20231205,112600,335403848,1410,1420,1421,1410,3144
20231205,112500,330955990,1421,1421,1421,1421,0
20231205,112400,330955990,1421,1421,1421,1421,0
20231205,112300,330955990,1421,1421,1421,1421,1
20231205,112200,330954569,1414,1414,1414,1414,407
20231205,112100,330379071,1421,1421,1421,1421,24
20231205,112000,330344967,1420,1420,1420,1420,0
20231205,111900,330344967,1420,1416,1420,1416,7077
20231205,111800,320299919,1417,1417,1417,1417,26
20231205,111700,320263077,1417,1417,1417,1417,501
20231205,111600,319553160,1415,1413,1415,1413,951
20231205,111500,318207931,1414,1414,1414,1414,15
20231205,111400,318186721,1413,1410,1413,1410,3780
20231205,111300,312853240,1409,1409,1409,1409,1400
20231205,111200,310880640,1409,1409,1409,1409,200
20231205,111100,310598840,1408,1408,1408,1408,0
20231205,111000,310598840,1408,1408,1408,1408,0
20231205,110900,310598840,1408,1408,1408,1408,19
20231205,110800,310572088,1408,1407,1408,1407,988
20231205,110700,309181262,1407,1407,1407,1407,1
20231205,110600,309179855,1407,1407,1407,1407,13
20231205,110500,309161564,1406,1406,1406,1406,10
20231205,110400,309147504,1407,1407,1407,1407,10
20231205,110300,309133434,1407,1407,1407,1407,0
20231205,110200,309133434,1407,1407,1407,1407,7
20231205,110100,309123585,1407,1407,1407,1407,67
20231205,110000,309029316,1405,1405,1405,1405,0
20231205,105900,309029316,1405,1405,1405,1405,50
20231205,105800,308959066,1405,1405,1405,1405,50
20231205,105700,308888816,1402,1404,1404,1402,1427
20231205,105600,306885700,1404,1405,1405,1404,210
20231205,105500,306590810,1405,1412,1412,1405,250
20231205,105400,306239210,1412,1412,1412,1412,704
20231205,105300,305245162,1413,1413,1413,1413,2
20231205,105200,305242336,1414,1414,1414,1414,0
20231205,105100,305242336,1414,1414,1414,1414,0
20231205,105000,305242336,1414,1414,1414,1414,0
20231205,104900,305242336,1414,1414,1414,1414,0
20231205,104800,305242336,1414,1414,1414,1414,60
20231205,104700,305157496,1414,1413,1414,1413,25
20231205,104600,305122156,1415,1415,1415,1415,100
20231205,104500,304980656,1417,1417,1417,1412,145
20231205,104400,304775541,1400,1403,1403,1400,21534
20231205,104300,274606231,1402,1411,1412,1402,50300
20231205,104200,203835539,1410,1410,1410,1410,0
20231205,104100,203835539,1410,1410,1410,1410,0
20231205,104000,203835539,1410,1410,1410,1410,0
20231205,103900,203835539,1410,1415,1415,1410,11291
20231205,103800,187897406,1411,1411,1411,1411,0
20231205,103700,187897406,1411,1411,1411,1411,0
20231205,103600,187897406,1411,1411,1411,1411,0
20231205,103500,187897406,1411,1411,1411,1411,260
20231205,103400,187530546,1411,1417,1417,1411,972
20231205,103300,186157254,1417,1417,1417,1417,9
20231205,103200,186144501,1410,1411,1411,1410,3475
20231205,103100,181243324,1422,1421,1422,1421,1200
20231205,103000,179537224,1422,1422,1422,1422,0
20231205,102900,179537224,1422,1422,1422,1422,0
20231205,102800,179537224,1422,1422,1422,1422,9
20231205,102700,179524426,1410,1422,1422,1410,2355
20231205,102600,176193934,1422,1422,1422,1422,30
20231205,102500,176151274,1422,1422,1422,1422,0
20231205,102400,176151274,1422,1422,1422,1422,400
20231205,102300,175582474,1422,1422,1422,1422,423
20231205,102200,174980968,1422,1417,1422,1417,21
20231205,102100,174951176,1417,1417,1417,1417,68
20231205,102000,174854820,1423,1422,1423,1422,250
20231205,101900,174499205,1417,1417,1417,1417,0
20231205,101800,174499205,1417,1417,1417,1417,205
20231205,101700,174208720,1417,1417,1417,1417,0
20231205,101600,174208720,1417,1417,1417,1417,187
20231205,101500,173943741,1417,1417,1417,1417,0
20231205,101400,173943741,1417,1417,1417,1417,11
20231205,101300,173928154,1411,1411,1411,1411,0
20231205,101200,173928154,1411,1411,1411,1411,0
20231205,101100,173928154,1411,1411,1411,1411,0
20231205,101000,173928154,1411,1411,1411,1411,0
20231205,100900,173928154,1411,1411,1411,1411,0
20231205,100800,173928154,1411,1411,1411,1411,622
20231205,100700,173050512,1411,1412,1412,1411,878
20231205,100600,171811647,1412,1419,1419,1412,5112
20231205,100500,164565684,1419,1419,1419,1419,600
20231205,100400,163714284,1419,1419,1419,1419,0
20231205,100300,163714284,1419,1419,1419,1419,0
20231205,100200,163714284,1419,1419,1419,1419,1000
20231205,100100,162295284,1419,1419,1419,1419,80
20231205,100000,162181764,1419,1419,1419,1419,106
20231205,095900,162031350,1410,1410,1410,1410,0
20231205,095800,162031350,1410,1411,1411,1410,500
20231205,095700,161326053,1414,1414,1414,1410,13101
20231205,095600,142838548,1414,1419,1426,1413,24895
20231205,095500,107585811,1418,1418,1418,1418,0
20231205,095400,107585811,1418,1420,1420,1418,1872
20231205,095300,104930151,1419,1421,1421,1419,702
20231205,095200,103933408,1421,1421,1421,1421,50
20231205,095100,103862358,1421,1421,1421,1421,437
20231205,095000,103241381,1422,1422,1422,1422,0
20231205,094900,103241381,1422,1422,1422,1422,569
20231205,094800,102432263,1422,1422,1422,1422,0
20231205,094700,102432263,1422,1422,1422,1422,0
20231205,094600,102432263,1422,1422,1422,1422,7
20231205,094500,102422309,1421,1421,1421,1421,1300
20231205,094400,100575009,1421,1421,1421,1421,0
20231205,094300,100575009,1421,1421,1421,1421,100
20231205,094200,100432909,1426,1426,1426,1426,0
20231205,094100,100432909,1426,1426,1426,1426,0
20231205,094000,100432909,1426,1426,1426,1426,0
20231205,093900,100432909,1426,1426,1426,1426,0
20231205,093800,100432909,1426,1426,1426,1426,1331
20231205,093700,98534903,1426,1426,1426,1426,0
20231205,093600,98534903,1426,1417,1426,1417,986
20231205,093500,97136735,1417,1422,1422,1417,3192
20231205,093400,92599103,1427,1427,1427,1427,0
20231205,093300,92599103,1427,1427,1427,1427,0
20231205,093200,92599103,1427,1428,1428,1420,1029
20231205,093100,91137892,1428,1423,1428,1422,944
20231205,093000,89795318,1432,1432,1432,1432,1
20231205,092900,89793886,1423,1423,1423,1423,246
20231205,092800,89443828,1422,1418,1422,1418,1343
20231205,092700,87534823,1418,1421,1421,1418,428
20231205,092600,86927877,1421,1415,1421,1414,3296
20231205,092500,82263328,1414,1417,1417,1414,1990
20231205,092400,79446865,1417,1422,1422,1417,5036
20231205,092300,72301465,1422,1422,1422,1422,0
20231205,092200,72301465,1422,1423,1423,1421,6084
20231205,092100,63651475,1424,1424,1424,1424,82
20231205,092000,63534707,1423,1425,1425,1423,687
20231205,091900,62556813,1434,1429,1434,1429,268
20231205,091800,62173524,1424,1429,1429,1424,51
20231205,091700,62100895,1422,1422,1422,1422,0
20231205,091600,62100895,1422,1422,1422,1422,0
20231205,091500,62100895,1422,1422,1422,1422,100
20231205,091400,61958695,1422,1422,1428,1422,927
20231205,091300,60640478,1422,1422,1422,1422,0
20231205,091200,60640478,1422,1422,1426,1421,1518
20231205,091100,58476387,1423,1427,1427,1423,1948
20231205,091000,55700445,1429,1434,1434,1429,1968
20231205,090900,52886291,1435,1433,1435,1429,3412
20231205,090800,48001663,1433,1439,1440,1433,5437
20231205,090700,40185197,1432,1435,1435,1432,613
20231205,090600,39306668,1440,1446,1446,1440,2025
20231205,090500,36378566,1442,1450,1450,1438,6495
20231205,090400,27005843,1451,1449,1453,1449,275
20231205,090300,26607048,1449,1449,1449,1449,1085
20231205,090200,25034883,1449,1450,1450,1449,1790
20231205,090100,22441073,1451,1472,1472,1443,5159
20231205,090000,14948399,1472,1446,1475,1443,10296