stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185800,145222973,1659,1659,1659,1659,2621
20231205,185700,145222973,1659,1659,1659,1659,0
20231205,185600,145222973,1659,1659,1659,1659,0
20231205,185500,145222973,1659,1659,1659,1659,0
20231205,185400,145222973,1659,1659,1659,1659,0
20231205,185300,145222973,1659,1659,1659,1659,0
20231205,185200,145222973,1659,1659,1659,1659,0
20231205,185100,145222973,1659,1659,1659,1659,0
20231205,185000,145222973,1659,1659,1659,1659,0
20231205,184900,145222973,1659,1659,1659,1659,0
20231205,184800,145222973,1659,1659,1659,1659,0
20231205,184700,145222973,1659,1659,1659,1659,0
20231205,184600,145222973,1659,1659,1659,1659,0
20231205,184500,145222973,1659,1659,1659,1659,0
20231205,184400,145222973,1659,1659,1659,1659,0
20231205,184300,145222973,1659,1659,1659,1659,0
20231205,184200,145222973,1659,1659,1659,1659,0
20231205,184100,145222973,1659,1659,1659,1659,0
20231205,184000,145222973,1659,1659,1659,1659,0
20231205,183900,145222973,1659,1659,1659,1659,0
20231205,183800,145222973,1659,1659,1659,1659,0
20231205,183700,145222973,1659,1659,1659,1659,0
20231205,183600,145222973,1659,1659,1659,1659,0
20231205,183500,145222973,1659,1659,1659,1659,0
20231205,183400,145222973,1659,1659,1659,1659,0
20231205,183300,145222973,1659,1659,1659,1659,0
20231205,183200,145222973,1659,1659,1659,1659,0
20231205,183100,145222973,1659,1659,1659,1659,0
20231205,183000,145222973,1659,1659,1659,1659,0
20231205,182900,145222973,1659,1659,1659,1659,0
20231205,182800,145222973,1659,1659,1659,1659,2621
20231205,182700,145222973,1659,1659,1659,1659,0
20231205,182600,145222973,1659,1659,1659,1659,0
20231205,182500,145222973,1659,1659,1659,1659,0
20231205,182400,145222973,1659,1659,1659,1659,0
20231205,182300,145222973,1659,1659,1659,1659,0
20231205,182200,145222973,1659,1659,1659,1659,0
20231205,182100,145222973,1659,1659,1659,1659,0
20231205,182000,145222973,1659,1659,1659,1659,0
20231205,181900,145222973,1659,1659,1659,1659,0
20231205,181800,145222973,1659,1659,1659,1659,0
20231205,181700,145222973,1659,1659,1659,1659,0
20231205,181600,145222973,1659,1659,1659,1659,0
20231205,181500,145222973,1659,1659,1659,1659,0
20231205,181400,145222973,1659,1659,1659,1659,0
20231205,181300,145222973,1659,1659,1659,1659,0
20231205,181200,145222973,1659,1659,1659,1659,0
20231205,181100,145222973,1659,1659,1659,1659,0
20231205,181000,145222973,1659,1659,1659,1659,0
20231205,180900,145222973,1659,1659,1659,1659,0
20231205,180800,145222973,1659,1659,1659,1659,0
20231205,180700,145222973,1659,1659,1659,1659,0
20231205,180600,145222973,1659,1659,1659,1659,0
20231205,180500,145222973,1659,1659,1659,1659,0
20231205,180400,145222973,1659,1659,1659,1659,0
20231205,180300,145222973,1659,1659,1659,1659,0
20231205,180200,145222973,1659,1659,1659,1659,0
20231205,180100,145222973,1659,1659,1659,1659,0
20231205,180000,145222973,1659,1659,1659,1659,0
20231205,175900,145222973,1659,1659,1659,1659,0
20231205,175800,145222973,1659,1659,1659,1659,2621
20231205,175700,145222973,1659,1659,1659,1659,0
20231205,175600,145222973,1659,1659,1659,1659,0
20231205,175500,145222973,1659,1659,1659,1659,0
20231205,175400,145222973,1659,1659,1659,1659,0
20231205,175300,145222973,1659,1659,1659,1659,0
20231205,175200,145222973,1659,1659,1659,1659,0
20231205,175100,145222973,1659,1659,1659,1659,0
20231205,175000,145222973,1659,1659,1659,1659,0
20231205,174900,145222973,1659,1659,1659,1659,0
20231205,174800,145222973,1659,1659,1659,1659,0
20231205,174700,145222973,1659,1659,1659,1659,0
20231205,174600,145222973,1659,1659,1659,1659,0
20231205,174500,145222973,1659,1659,1659,1659,0
20231205,174400,145222973,1659,1659,1659,1659,0
20231205,174300,145222973,1659,1659,1659,1659,0
20231205,174200,145222973,1659,1659,1659,1659,0
20231205,174100,145222973,1659,1659,1659,1659,0
20231205,174000,145222973,1659,1659,1659,1659,0
20231205,173900,145222973,1659,1659,1659,1659,0
20231205,173800,145222973,1659,1659,1659,1659,0
20231205,173700,145222973,1659,1659,1659,1659,0
20231205,173600,145222973,1659,1659,1659,1659,0
20231205,173500,145222973,1659,1659,1659,1659,0
20231205,173400,145222973,1659,1659,1659,1659,0
20231205,173300,145222973,1659,1659,1659,1659,0
20231205,173200,145222973,1659,1659,1659,1659,0
20231205,173100,145222973,1659,1659,1659,1659,0
20231205,173000,145222973,1659,1659,1659,1659,0
20231205,172900,145222973,1659,1659,1659,1659,0
20231205,172800,145222973,1659,1659,1659,1659,2621
20231205,172700,145222973,1659,1659,1659,1659,0
20231205,172600,145222973,1659,1659,1659,1659,0
20231205,172500,145222973,1659,1659,1659,1659,0
20231205,172400,145222973,1659,1659,1659,1659,0
20231205,172300,145222973,1659,1659,1659,1659,0
20231205,172200,145222973,1659,1659,1659,1659,0
20231205,172100,145222973,1659,1659,1659,1659,0
20231205,172000,145222973,1659,1659,1659,1659,0
20231205,171900,145222973,1659,1659,1659,1659,0
20231205,171800,145222973,1659,1659,1659,1659,0
20231205,171700,145222973,1659,1659,1659,1659,0
20231205,171600,145222973,1659,1659,1659,1659,0
20231205,171500,145222973,1659,1659,1659,1659,0
20231205,171400,145222973,1659,1659,1659,1659,0
20231205,171300,145222973,1659,1659,1659,1659,0
20231205,171200,145222973,1659,1659,1659,1659,0
20231205,171100,145222973,1659,1659,1659,1659,0
20231205,171000,145222973,1659,1659,1659,1659,0
20231205,170900,145222973,1659,1659,1659,1659,0
20231205,170800,145222973,1659,1659,1659,1659,0
20231205,170700,145222973,1659,1659,1659,1659,0
20231205,170600,145222973,1659,1659,1659,1659,0
20231205,170500,145222973,1659,1659,1659,1659,0
20231205,170400,145222973,1659,1659,1659,1659,0
20231205,170300,145222973,1659,1659,1659,1659,0
20231205,170200,145222973,1659,1659,1659,1659,0
20231205,170100,145222973,1659,1659,1659,1659,0
20231205,170000,145222973,1659,1659,1659,1659,0
20231205,165900,145222973,1659,1659,1659,1659,0
20231205,165800,145222973,1659,1659,1659,1659,2621
20231205,165700,145222973,1659,1659,1659,1659,0
20231205,165600,145222973,1659,1659,1659,1659,0
20231205,165500,145222973,1659,1659,1659,1659,0
20231205,165400,145222973,1659,1659,1659,1659,0
20231205,165300,145222973,1659,1659,1659,1659,0
20231205,165200,145222973,1659,1659,1659,1659,0
20231205,165100,145222973,1659,1659,1659,1659,0
20231205,165000,145222973,1659,1659,1659,1659,0
20231205,164900,145222973,1659,1659,1659,1659,0
20231205,164800,145222973,1659,1659,1659,1659,0
20231205,164700,145222973,1659,1659,1659,1659,0
20231205,164600,145222973,1659,1659,1659,1659,0
20231205,164500,145222973,1659,1659,1659,1659,0
20231205,164400,145222973,1659,1659,1659,1659,0
20231205,164300,145222973,1659,1659,1659,1659,0
20231205,164200,145222973,1659,1659,1659,1659,0
20231205,164100,145222973,1659,1659,1659,1659,0
20231205,164000,145222973,1659,1659,1659,1659,0
20231205,163900,145222973,1659,1659,1659,1659,0
20231205,163800,145222973,1659,1659,1659,1659,0
20231205,163700,145222973,1659,1659,1659,1659,0
20231205,163600,145222973,1659,1659,1659,1659,0
20231205,163500,145222973,1659,1659,1659,1659,0
20231205,163400,145222973,1659,1659,1659,1659,0
20231205,163300,145222973,1659,1659,1659,1659,0
20231205,163200,145222973,1659,1659,1659,1659,0
20231205,163100,145222973,1659,1659,1659,1659,0
20231205,163000,145222973,1659,1659,1659,1659,0
20231205,162900,145222973,1659,1659,1659,1659,0
20231205,162800,145222973,1659,1659,1659,1659,2621
20231205,162700,145222973,1659,1659,1659,1659,0
20231205,162600,145222973,1659,1659,1659,1659,0
20231205,162500,145222973,1659,1659,1659,1659,0
20231205,162400,145222973,1659,1659,1659,1659,0
20231205,162300,145222973,1659,1659,1659,1659,0
20231205,162200,145222973,1659,1659,1659,1659,0
20231205,162100,145222973,1659,1659,1659,1659,0
20231205,162000,145222973,1659,1659,1659,1659,0
20231205,161900,145222973,1659,1659,1659,1659,0
20231205,161800,145222973,1659,1659,1659,1659,0
20231205,161700,145222973,1659,1659,1659,1659,0
20231205,161600,145222973,1659,1659,1659,1659,0
20231205,161500,145222973,1659,1659,1659,1659,0
20231205,161400,145222973,1659,1659,1659,1659,0
20231205,161300,145222973,1659,1659,1659,1659,0
20231205,161200,145222973,1659,1659,1659,1659,0
20231205,161100,145222973,1659,1659,1659,1659,0
20231205,161000,145222973,1659,1659,1659,1659,0
20231205,160900,145222973,1659,1659,1659,1659,0
20231205,160800,145222973,1659,1659,1659,1659,0
20231205,160700,145222973,1659,1659,1659,1659,0
20231205,160600,145222973,1659,1659,1659,1659,0
20231205,160500,145222973,1659,1659,1659,1659,0
20231205,160400,145222973,1659,1659,1659,1659,0
20231205,160300,145222973,1659,1659,1659,1659,0
20231205,160200,145222973,1659,1659,1659,1659,0
20231205,160100,145222973,1659,1659,1659,1659,0
20231205,160000,145222973,1659,1659,1659,1659,0
20231205,155900,145222973,1659,1659,1659,1659,0
20231205,155800,145222973,1659,1659,1659,1659,2621
20231205,155700,145222973,1659,1659,1659,1659,0
20231205,155600,145222973,1659,1659,1659,1659,0
20231205,155500,145222973,1659,1659,1659,1659,0
20231205,155400,145222973,1659,1659,1659,1659,0
20231205,155300,145222973,1659,1659,1659,1659,0
20231205,155200,145222973,1659,1659,1659,1659,0
20231205,155100,145222973,1659,1659,1659,1659,0
20231205,155000,145222973,1659,1659,1659,1659,0
20231205,154900,145222973,1659,1659,1659,1659,0
20231205,154800,145222973,1659,1659,1659,1659,0
20231205,154700,145222973,1659,1659,1659,1659,0
20231205,154600,145222973,1659,1659,1659,1659,0
20231205,154500,145222973,1659,1659,1659,1659,0
20231205,154400,145222973,1659,1659,1659,1659,0
20231205,154300,145222973,1659,1659,1659,1659,0
20231205,154200,145222973,1659,1659,1659,1659,0
20231205,154100,145222973,1659,1659,1659,1659,0
20231205,154000,145222973,1659,1659,1659,1659,0
20231205,153900,145222973,1659,1659,1659,1659,0
20231205,153800,145222973,1659,1659,1659,1659,0
20231205,153700,145222973,1659,1659,1659,1659,0
20231205,153600,145222973,1659,1659,1659,1659,0
20231205,153500,145222973,1659,1659,1659,1659,0
20231205,153400,145222973,1659,1659,1659,1659,0
20231205,153300,145222973,1659,1659,1659,1659,0
20231205,153200,145222973,1659,1659,1659,1659,0
20231205,153100,145222973,1659,1659,1659,1659,0
20231205,153000,145222973,1659,1659,1659,1659,2621
20231205,152900,140874734,1659,1659,1659,1659,0
20231205,152800,140874734,1659,1659,1659,1659,0
20231205,152700,140874734,1659,1659,1659,1659,0
20231205,152600,140874734,1659,1659,1659,1659,0
20231205,152500,140874734,1659,1659,1659,1659,0
20231205,152400,140874734,1659,1659,1659,1659,0
20231205,152300,140874734,1659,1659,1659,1659,0
20231205,152200,140874734,1659,1659,1659,1659,0
20231205,152100,140874734,1659,1659,1659,1659,0
20231205,152000,140874734,1659,1659,1659,1659,0
20231205,151900,140874734,1659,1659,1659,1659,1
20231205,151800,140873075,1650,1650,1650,1649,1057
20231205,151700,139129045,1650,1651,1651,1650,4723
20231205,151600,131335282,1651,1652,1652,1651,1593
20231205,151500,128704532,1652,1653,1659,1652,1878
20231205,151400,125600701,1653,1654,1654,1653,1936
20231205,151300,122400122,1654,1655,1655,1654,4456
20231205,151200,115027718,1655,1658,1658,1655,4604
20231205,151100,107404756,1660,1660,1660,1660,0
20231205,151000,107404756,1660,1660,1660,1660,300
20231205,150900,106906756,1658,1658,1658,1658,0
20231205,150800,106906756,1658,1658,1658,1658,0
20231205,150700,106906756,1658,1660,1660,1658,119
20231205,150600,106709245,1660,1660,1660,1660,0
20231205,150500,106709245,1660,1660,1660,1660,10
20231205,150400,106692645,1660,1660,1660,1660,60
20231205,150300,106593045,1655,1655,1655,1655,300
20231205,150200,106096545,1655,1655,1655,1655,0
20231205,150100,106096545,1655,1655,1655,1655,0
20231205,150000,106096545,1655,1655,1655,1655,0
20231205,145900,106096545,1655,1655,1655,1654,677
20231205,145800,104976310,1655,1655,1655,1655,0
20231205,145700,104976310,1655,1655,1655,1655,1165
20231205,145600,103048235,1655,1655,1655,1655,494
20231205,145500,102230665,1655,1655,1655,1655,0
20231205,145400,102230665,1655,1655,1655,1655,0
20231205,145300,102230665,1655,1654,1655,1654,14
20231205,145200,102207496,1654,1655,1655,1654,797
20231205,145100,100888773,1655,1655,1655,1655,1
20231205,145000,100887118,1655,1656,1656,1655,313
20231205,144900,100368977,1655,1656,1658,1655,2325
20231205,144800,96517616,1656,1656,1656,1656,1000
20231205,144700,94861616,1655,1655,1655,1655,25
20231205,144600,94820241,1656,1657,1658,1656,628
20231205,144500,93779644,1657,1658,1658,1657,1489
20231205,144400,91312060,1658,1658,1658,1658,1
20231205,144300,91310402,1658,1658,1658,1658,301
20231205,144200,90811344,1658,1658,1658,1658,0
20231205,144100,90811344,1658,1658,1658,1658,0
20231205,144000,90811344,1658,1658,1658,1658,1
20231205,143900,90809686,1658,1658,1658,1658,0
20231205,143800,90809686,1658,1658,1658,1658,0
20231205,143700,90809686,1658,1659,1659,1658,503
20231205,143600,89975702,1661,1661,1661,1659,6945
20231205,143500,78442792,1662,1662,1662,1662,3341
20231205,143400,72890050,1663,1662,1663,1662,6
20231205,143300,72880073,1662,1662,1662,1662,26
20231205,143200,72836861,1662,1662,1662,1662,11
20231205,143100,72818579,1662,1662,1662,1662,0
20231205,143000,72818579,1662,1662,1662,1662,4
20231205,142900,72811931,1662,1662,1662,1662,1
20231205,142800,72810269,1662,1663,1663,1662,200
20231205,142700,72477821,1663,1663,1663,1663,1
20231205,142600,72476158,1663,1662,1663,1662,2
20231205,142500,72472833,1662,1662,1662,1662,1
20231205,142400,72471171,1662,1662,1662,1662,0
20231205,142300,72471171,1662,1663,1663,1662,895
20231205,142200,70982810,1664,1664,1664,1664,1
20231205,142100,70981146,1664,1663,1664,1663,603
20231205,142000,69978354,1663,1663,1663,1663,0
20231205,141900,69978354,1663,1663,1663,1663,1
20231205,141800,69976691,1663,1663,1663,1663,0
20231205,141700,69976691,1663,1663,1663,1663,3
20231205,141600,69971702,1663,1663,1663,1663,0
20231205,141500,69971702,1663,1663,1664,1663,26
20231205,141400,69928463,1662,1662,1662,1662,0
20231205,141300,69928463,1662,1662,1662,1662,0
20231205,141200,69928463,1662,1662,1662,1662,0
20231205,141100,69928463,1662,1662,1662,1662,0
20231205,141000,69928463,1662,1662,1662,1662,0
20231205,140900,69928463,1662,1662,1662,1662,715
20231205,140800,68740133,1662,1662,1662,1662,22
20231205,140700,68703569,1662,1662,1662,1662,1
20231205,140600,68701907,1662,1663,1663,1662,101
20231205,140500,68533945,1662,1663,1663,1662,520
20231205,140400,67669605,1662,1662,1662,1662,1
20231205,140300,67667943,1662,1662,1662,1662,1
20231205,140200,67666281,1662,1662,1662,1662,1
20231205,140100,67664619,1662,1662,1662,1662,428
20231205,140000,66953283,1662,1662,1662,1662,1
20231205,135900,66951621,1663,1663,1663,1663,50
20231205,135800,66868471,1662,1662,1662,1662,102
20231205,135700,66698947,1662,1663,1663,1662,982
20231205,135600,65066840,1663,1663,1663,1663,123
20231205,135500,64862291,1663,1663,1663,1663,0
20231205,135400,64862291,1663,1666,1666,1663,5
20231205,135300,64853973,1665,1665,1665,1665,0
20231205,135200,64853973,1665,1665,1665,1665,0
20231205,135100,64853973,1665,1665,1665,1665,1
20231205,135000,64852308,1662,1662,1662,1662,51
20231205,134900,64767546,1661,1662,1662,1661,1490
20231205,134800,62291635,1662,1664,1664,1662,1004
20231205,134700,60622642,1667,1667,1667,1667,0
20231205,134600,60622642,1667,1666,1667,1666,2
20231205,134500,60619309,1664,1664,1664,1664,1
20231205,134400,60617645,1666,1666,1666,1666,0
20231205,134300,60617645,1666,1666,1666,1666,0
20231205,134200,60617645,1666,1666,1666,1666,1
20231205,134100,60615979,1664,1664,1664,1664,0
20231205,134000,60615979,1664,1664,1664,1664,1
20231205,133900,60614315,1667,1667,1667,1667,11
20231205,133800,60595978,1664,1664,1664,1664,0
20231205,133700,60595978,1664,1667,1667,1664,26
20231205,133600,60552648,1667,1667,1667,1667,0
20231205,133500,60552648,1667,1667,1667,1667,2
20231205,133400,60549314,1664,1664,1664,1664,1
20231205,133300,60547650,1663,1663,1663,1663,76
20231205,133200,60421262,1662,1662,1663,1662,3
20231205,133100,60416275,1662,1662,1662,1662,0
20231205,133000,60416275,1662,1664,1664,1662,243
20231205,132900,60012138,1664,1664,1664,1664,1
20231205,132800,60010474,1665,1665,1665,1665,8
20231205,132700,59997154,1666,1666,1666,1666,0
20231205,132600,59997154,1666,1666,1666,1666,0
20231205,132500,59997154,1666,1667,1667,1665,1101
20231205,132400,58162877,1667,1671,1671,1667,1100
20231205,132300,56327180,1670,1670,1670,1670,1
20231205,132200,56325510,1671,1670,1671,1670,5
20231205,132100,56317159,1671,1671,1671,1671,0
20231205,132000,56317159,1671,1671,1671,1671,0
20231205,131900,56317159,1671,1671,1671,1671,0
20231205,131800,56317159,1671,1671,1671,1671,0
20231205,131700,56317159,1671,1671,1671,1671,1
20231205,131600,56315488,1670,1670,1670,1670,1
20231205,131500,56313818,1668,1668,1668,1668,0
20231205,131400,56313818,1668,1668,1668,1668,0
20231205,131300,56313818,1668,1668,1668,1668,1
20231205,131200,56312150,1670,1670,1670,1670,0
20231205,131100,56312150,1670,1670,1670,1670,0
20231205,131000,56312150,1670,1670,1670,1670,1
20231205,130900,56310480,1668,1668,1668,1668,0
20231205,130800,56310480,1668,1668,1668,1668,1
20231205,130700,56308812,1671,1672,1672,1671,142
20231205,130600,56071467,1672,1672,1672,1672,0
20231205,130500,56071467,1672,1672,1672,1672,1
20231205,130400,56069795,1672,1672,1672,1672,356
20231205,130300,55474563,1674,1674,1674,1674,0
20231205,130200,55474563,1674,1674,1674,1674,1
20231205,130100,55472889,1672,1672,1672,1672,625
20231205,130000,54427889,1672,1672,1672,1672,200
20231205,125900,54093489,1671,1671,1671,1671,0
20231205,125800,54093489,1671,1672,1672,1671,97
20231205,125700,53931401,1672,1672,1672,1672,3
20231205,125600,53926385,1671,1671,1671,1671,0
20231205,125500,53926385,1671,1671,1671,1671,0
20231205,125400,53926385,1671,1671,1671,1671,26
20231205,125300,53882939,1671,1671,1671,1671,0
20231205,125200,53882939,1671,1671,1671,1671,594
20231205,125100,52890365,1671,1671,1671,1671,130
20231205,125000,52673135,1670,1670,1670,1670,0
20231205,124900,52673135,1670,1666,1670,1666,280
20231205,124800,52205615,1669,1669,1669,1669,0
20231205,124700,52205615,1669,1669,1669,1669,0
20231205,124600,52205615,1669,1669,1669,1669,0
20231205,124500,52205615,1669,1669,1669,1669,250
20231205,124400,51788365,1667,1667,1667,1667,482
20231205,124300,50984871,1666,1666,1666,1666,15
20231205,124200,50959881,1666,1666,1666,1666,808
20231205,124100,49613753,1666,1666,1666,1666,0
20231205,124000,49613753,1666,1666,1666,1666,1
20231205,123900,49612087,1666,1666,1666,1666,0
20231205,123800,49612087,1666,1666,1666,1666,0
20231205,123700,49612087,1666,1666,1666,1666,1
20231205,123600,49610421,1664,1665,1665,1664,1346
20231205,123500,47369378,1667,1667,1667,1667,1
20231205,123400,47367711,1667,1667,1667,1667,0
20231205,123300,47367711,1667,1667,1667,1667,0
20231205,123200,47367711,1667,1667,1667,1667,1
20231205,123100,47366044,1665,1665,1665,1665,10
20231205,123000,47349394,1667,1665,1667,1665,3351
20231205,122900,41769627,1665,1665,1665,1665,500
20231205,122800,40937127,1665,1665,1665,1665,40
20231205,122700,40870527,1665,1665,1665,1665,4
20231205,122600,40863867,1665,1665,1665,1665,0
20231205,122500,40863867,1665,1665,1665,1665,0
20231205,122400,40863867,1665,1665,1665,1665,0
20231205,122300,40863867,1665,1665,1665,1665,0
20231205,122200,40863867,1665,1665,1665,1665,72
20231205,122100,40743987,1665,1665,1665,1665,0
20231205,122000,40743987,1665,1665,1665,1665,0
20231205,121900,40743987,1665,1665,1665,1665,0
20231205,121800,40743987,1665,1665,1665,1665,1
20231205,121700,40742322,1665,1665,1665,1665,0
20231205,121600,40742322,1665,1665,1665,1665,405
20231205,121500,40067997,1665,1665,1665,1665,0
20231205,121400,40067997,1665,1665,1665,1665,4
20231205,121300,40061337,1666,1666,1666,1666,1
20231205,121200,40059671,1665,1665,1665,1665,0
20231205,121100,40059671,1665,1665,1665,1665,4
20231205,121000,40053011,1666,1666,1666,1666,0
20231205,120900,40053011,1666,1666,1666,1666,49
20231205,120800,39971377,1666,1666,1666,1666,0
20231205,120700,39971377,1666,1666,1666,1666,5
20231205,120600,39963047,1665,1665,1665,1665,0
20231205,120500,39963047,1665,1665,1665,1665,0
20231205,120400,39963047,1665,1665,1665,1665,0
20231205,120300,39963047,1665,1665,1665,1665,500
20231205,120200,39130547,1665,1665,1665,1665,10
20231205,120100,39113897,1665,1665,1665,1665,500
20231205,120000,38281397,1665,1665,1665,1665,1
20231205,115900,38279732,1665,1665,1665,1665,86
20231205,115800,38136542,1666,1666,1666,1666,0
20231205,115700,38136542,1666,1666,1666,1666,0
20231205,115600,38136542,1666,1666,1666,1666,0
20231205,115500,38136542,1666,1666,1666,1666,0
20231205,115400,38136542,1666,1666,1666,1666,0
20231205,115300,38136542,1666,1666,1666,1666,42
20231205,115200,38066570,1666,1666,1666,1666,200
20231205,115100,37733370,1666,1666,1666,1666,200
20231205,115000,37400170,1666,1668,1668,1666,395
20231205,114900,36741536,1667,1667,1667,1667,0
20231205,114800,36741536,1667,1667,1667,1667,0
20231205,114700,36741536,1667,1667,1667,1667,0
20231205,114600,36741536,1667,1669,1669,1667,100
20231205,114500,36574833,1669,1669,1669,1669,0
20231205,114400,36574833,1669,1669,1669,1669,0
20231205,114300,36574833,1669,1669,1669,1669,389
20231205,114200,35925592,1670,1670,1670,1670,0
20231205,114100,35925592,1670,1670,1670,1670,0
20231205,114000,35925592,1670,1671,1671,1670,30
20231205,113900,35875482,1670,1670,1670,1670,0
20231205,113800,35875482,1670,1670,1670,1670,0
20231205,113700,35875482,1670,1670,1670,1670,0
20231205,113600,35875482,1670,1672,1672,1670,14
20231205,113500,35852082,1673,1673,1673,1673,0
20231205,113400,35852082,1673,1673,1673,1673,0
20231205,113300,35852082,1673,1673,1673,1673,0
20231205,113200,35852082,1673,1673,1673,1673,12
20231205,113100,35832006,1675,1675,1675,1675,20
20231205,113000,35798506,1673,1673,1673,1673,0
20231205,112900,35798506,1673,1673,1673,1673,0
20231205,112800,35798506,1673,1673,1673,1673,8
20231205,112700,35785122,1673,1673,1673,1673,0
20231205,112600,35785122,1673,1670,1673,1670,2
20231205,112500,35781779,1675,1674,1675,1674,30
20231205,112400,35731554,1675,1675,1675,1675,0
20231205,112300,35731554,1675,1675,1675,1674,245
20231205,112200,35321186,1675,1675,1675,1675,0
20231205,112100,35321186,1675,1675,1675,1675,1
20231205,112000,35319511,1669,1669,1669,1669,58
20231205,111900,35222709,1675,1675,1675,1675,0
20231205,111800,35222709,1675,1675,1675,1675,0
20231205,111700,35222709,1675,1675,1675,1675,0
20231205,111600,35222709,1675,1675,1675,1675,0
20231205,111500,35222709,1675,1675,1675,1675,1
20231205,111400,35221034,1676,1676,1676,1676,0
20231205,111300,35221034,1676,1676,1676,1676,2
20231205,111200,35217682,1667,1667,1667,1667,92
20231205,111100,35064318,1665,1665,1665,1665,400
20231205,111000,34398318,1665,1665,1665,1665,9
20231205,110900,34383333,1665,1665,1665,1665,100
20231205,110800,34216833,1665,1665,1665,1665,133
20231205,110700,33995388,1665,1665,1665,1665,0
20231205,110600,33995388,1665,1665,1665,1665,0
20231205,110500,33995388,1665,1665,1665,1665,85
20231205,110400,33853863,1665,1666,1666,1665,859
20231205,110300,32423585,1666,1666,1666,1666,0
20231205,110200,32423585,1666,1666,1666,1666,0
20231205,110100,32423585,1666,1667,1667,1666,44
20231205,110000,32350279,1667,1667,1667,1667,0
20231205,105900,32350279,1667,1667,1667,1667,82
20231205,105800,32213585,1668,1668,1668,1668,1
20231205,105700,32211917,1668,1668,1668,1668,0
20231205,105600,32211917,1668,1668,1668,1668,0
20231205,105500,32211917,1668,1668,1668,1668,0
20231205,105400,32211917,1668,1668,1668,1668,100
20231205,105300,32045117,1668,1668,1668,1668,48
20231205,105200,31965053,1668,1668,1668,1668,12
20231205,105100,31945037,1670,1670,1670,1670,0
20231205,105000,31945037,1670,1670,1670,1670,0
20231205,104900,31945037,1670,1670,1670,1670,1
20231205,104800,31943367,1670,1670,1670,1670,1
20231205,104700,31941697,1670,1670,1670,1670,0
20231205,104600,31941697,1670,1670,1670,1670,257
20231205,104500,31512507,1670,1671,1671,1670,111
20231205,104400,31327030,1671,1671,1671,1671,12
20231205,104300,31306978,1674,1674,1674,1674,0
20231205,104200,31306978,1674,1674,1674,1674,0
20231205,104100,31306978,1674,1674,1674,1674,2
20231205,104000,31303630,1674,1674,1674,1674,0
20231205,103900,31303630,1674,1674,1674,1674,0
20231205,103800,31303630,1674,1674,1674,1674,0
20231205,103700,31303630,1674,1674,1674,1674,0
20231205,103600,31303630,1674,1674,1674,1674,540
20231205,103500,30399670,1675,1674,1675,1674,183
20231205,103400,30093321,1674,1674,1674,1674,1
20231205,103300,30091647,1672,1672,1672,1672,0
20231205,103200,30091647,1672,1672,1672,1672,0
20231205,103100,30091647,1672,1672,1672,1672,14
20231205,103000,30068239,1671,1671,1671,1671,0
20231205,102900,30068239,1671,1671,1671,1671,1
20231205,102800,30066568,1670,1670,1670,1670,0
20231205,102700,30066568,1670,1670,1670,1670,0
20231205,102600,30066568,1670,1670,1670,1670,410
20231205,102500,29381868,1669,1669,1669,1669,0
20231205,102400,29381868,1669,1669,1669,1669,0
20231205,102300,29381868,1669,1669,1669,1669,20
20231205,102200,29348488,1669,1669,1669,1669,21
20231205,102100,29313439,1669,1667,1669,1667,686
20231205,102000,28169741,1669,1669,1669,1669,0
20231205,101900,28169741,1669,1669,1669,1669,0
20231205,101800,28169741,1669,1669,1669,1669,0
20231205,101700,28169741,1669,1669,1669,1669,39
20231205,101600,28104650,1662,1662,1662,1662,0
20231205,101500,28104650,1662,1662,1662,1662,0
20231205,101400,28104650,1662,1662,1662,1662,0
20231205,101300,28104650,1662,1662,1662,1662,0
20231205,101200,28104650,1662,1663,1663,1662,159
20231205,101100,27840292,1661,1661,1661,1661,0
20231205,101000,27840292,1661,1661,1661,1661,0
20231205,100900,27840292,1661,1661,1661,1661,0
20231205,100800,27840292,1661,1667,1669,1661,826
20231205,100700,26465927,1666,1664,1666,1664,273
20231205,100600,26011476,1664,1664,1664,1664,0
20231205,100500,26011476,1664,1665,1665,1664,202
20231205,100400,25675288,1665,1665,1665,1665,0
20231205,100300,25675288,1665,1665,1665,1665,0
20231205,100200,25675288,1665,1665,1665,1665,200
20231205,100100,25342288,1665,1665,1665,1665,163
20231205,100000,25070893,1665,1668,1668,1665,300
20231205,095900,24571293,1668,1668,1668,1668,0
20231205,095800,24571293,1668,1668,1668,1668,57
20231205,095700,24476217,1669,1668,1669,1668,33
20231205,095600,24421172,1668,1667,1668,1667,426
20231205,095500,23710830,1667,1667,1667,1667,12
20231205,095400,23690826,1668,1668,1668,1668,34
20231205,095300,23634114,1669,1669,1669,1669,0
20231205,095200,23634114,1669,1669,1669,1669,0
20231205,095100,23634114,1669,1669,1669,1669,0
20231205,095000,23634114,1669,1669,1669,1669,0
20231205,094900,23634114,1669,1668,1669,1668,11
20231205,094800,23615765,1668,1668,1668,1668,0
20231205,094700,23615765,1668,1668,1668,1668,19
20231205,094600,23584073,1669,1669,1669,1669,4
20231205,094500,23577397,1669,1669,1669,1669,0
20231205,094400,23577397,1669,1669,1669,1669,520
20231205,094300,22709517,1668,1667,1668,1667,3
20231205,094200,22704515,1667,1667,1667,1667,8
20231205,094100,22691179,1667,1667,1667,1667,180
20231205,094000,22391119,1667,1667,1667,1667,52
20231205,093900,22304435,1667,1667,1667,1667,100
20231205,093800,22137735,1667,1664,1667,1664,3006
20231205,093700,17127309,1664,1664,1664,1664,0
20231205,093600,17127309,1664,1664,1664,1664,0
20231205,093500,17127309,1664,1662,1664,1662,20
20231205,093400,17094055,1662,1662,1662,1662,12
20231205,093300,17074111,1662,1662,1662,1662,1
20231205,093200,17072449,1662,1662,1662,1662,0
20231205,093100,17072449,1662,1663,1663,1662,8
20231205,093000,17059152,1660,1660,1660,1660,0
20231205,092900,17059152,1660,1660,1660,1660,12
20231205,092800,17039232,1664,1662,1664,1660,100
20231205,092700,16873006,1665,1665,1665,1665,18
20231205,092600,16843036,1665,1665,1665,1665,0
20231205,092500,16843036,1665,1665,1665,1665,10
20231205,092400,16826386,1665,1665,1665,1665,0
20231205,092300,16826386,1665,1665,1665,1665,0
20231205,092200,16826386,1665,1665,1665,1665,0
20231205,092100,16826386,1665,1664,1666,1664,841
20231205,092000,15425752,1664,1664,1664,1664,1
20231205,091900,15424088,1661,1661,1661,1661,0
20231205,091800,15424088,1661,1661,1661,1661,123
20231205,091700,15219785,1660,1660,1660,1660,0
20231205,091600,15219785,1660,1660,1660,1660,300
20231205,091500,14721785,1660,1660,1660,1660,54
20231205,091400,14632145,1657,1657,1657,1657,0
20231205,091300,14632145,1657,1657,1657,1657,100
20231205,091200,14466445,1657,1657,1657,1657,0
20231205,091100,14466445,1657,1657,1657,1657,1221
20231205,091000,12443248,1657,1657,1657,1657,0
20231205,090900,12443248,1657,1657,1657,1657,100
20231205,090800,12277548,1656,1657,1657,1656,1783
20231205,090700,9324850,1656,1656,1656,1656,493
20231205,090600,8508442,1655,1664,1664,1655,379
20231205,090500,7879596,1660,1660,1660,1660,0
20231205,090400,7879596,1660,1660,1660,1660,971
20231205,090300,6267736,1660,1660,1660,1660,20
20231205,090200,6234536,1664,1664,1664,1664,133
20231205,090100,6013224,1664,1665,1665,1664,308
20231205,090000,5500512,1668,1650,1668,1650,3333