stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185700,138941292,1615,1615,1615,1615,602
20231207,185600,138941292,1615,1615,1615,1615,0
20231207,185500,138941292,1615,1615,1615,1615,0
20231207,185400,138941292,1615,1615,1615,1615,0
20231207,185300,138941292,1615,1615,1615,1615,0
20231207,185200,138941292,1615,1615,1615,1615,0
20231207,185100,138941292,1615,1615,1615,1615,0
20231207,185000,138941292,1615,1615,1615,1615,0
20231207,184900,138941292,1615,1615,1615,1615,0
20231207,184800,138941292,1615,1615,1615,1615,0
20231207,184700,138941292,1615,1615,1615,1615,0
20231207,184600,138941292,1615,1615,1615,1615,0
20231207,184500,138941292,1615,1615,1615,1615,0
20231207,184400,138941292,1615,1615,1615,1615,0
20231207,184300,138941292,1615,1615,1615,1615,0
20231207,184200,138941292,1615,1615,1615,1615,0
20231207,184100,138941292,1615,1615,1615,1615,0
20231207,184000,138941292,1615,1615,1615,1615,0
20231207,183900,138941292,1615,1615,1615,1615,0
20231207,183800,138941292,1615,1615,1615,1615,0
20231207,183700,138941292,1615,1615,1615,1615,0
20231207,183600,138941292,1615,1615,1615,1615,0
20231207,183500,138941292,1615,1615,1615,1615,0
20231207,183400,138941292,1615,1615,1615,1615,0
20231207,183300,138941292,1615,1615,1615,1615,0
20231207,183200,138941292,1615,1615,1615,1615,0
20231207,183100,138941292,1615,1615,1615,1615,0
20231207,183000,138941292,1615,1615,1615,1615,0
20231207,182900,138941292,1615,1615,1615,1615,0
20231207,182800,138941292,1615,1615,1615,1615,0
20231207,182700,138941292,1615,1615,1615,1615,602
20231207,182600,138941292,1615,1615,1615,1615,0
20231207,182500,138941292,1615,1615,1615,1615,0
20231207,182400,138941292,1615,1615,1615,1615,0
20231207,182300,138941292,1615,1615,1615,1615,0
20231207,182200,138941292,1615,1615,1615,1615,0
20231207,182100,138941292,1615,1615,1615,1615,0
20231207,182000,138941292,1615,1615,1615,1615,0
20231207,181900,138941292,1615,1615,1615,1615,0
20231207,181800,138941292,1615,1615,1615,1615,0
20231207,181700,138941292,1615,1615,1615,1615,0
20231207,181600,138941292,1615,1615,1615,1615,0
20231207,181500,138941292,1615,1615,1615,1615,0
20231207,181400,138941292,1615,1615,1615,1615,0
20231207,181300,138941292,1615,1615,1615,1615,0
20231207,181200,138941292,1615,1615,1615,1615,0
20231207,181100,138941292,1615,1615,1615,1615,0
20231207,181000,138941292,1615,1615,1615,1615,0
20231207,180900,138941292,1615,1615,1615,1615,0
20231207,180800,138941292,1615,1615,1615,1615,0
20231207,180700,138941292,1615,1615,1615,1615,0
20231207,180600,138941292,1615,1615,1615,1615,0
20231207,180500,138941292,1615,1615,1615,1615,0
20231207,180400,138941292,1615,1615,1615,1615,0
20231207,180300,138941292,1615,1615,1615,1615,0
20231207,180200,138941292,1615,1615,1615,1615,0
20231207,180100,138941292,1615,1615,1615,1615,0
20231207,180000,138941292,1615,1615,1615,1615,0
20231207,175900,138941292,1615,1615,1615,1615,0
20231207,175800,138941292,1615,1615,1615,1615,0
20231207,175700,138941292,1615,1615,1615,1615,602
20231207,175600,138941292,1615,1615,1615,1615,0
20231207,175500,138941292,1615,1615,1615,1615,0
20231207,175400,138941292,1615,1615,1615,1615,0
20231207,175300,138941292,1615,1615,1615,1615,0
20231207,175200,138941292,1615,1615,1615,1615,0
20231207,175100,138941292,1615,1615,1615,1615,0
20231207,175000,138941292,1615,1615,1615,1615,0
20231207,174900,138941292,1615,1615,1615,1615,0
20231207,174800,138941292,1615,1615,1615,1615,0
20231207,174700,138941292,1615,1615,1615,1615,0
20231207,174600,138941292,1615,1615,1615,1615,0
20231207,174500,138941292,1615,1615,1615,1615,0
20231207,174400,138941292,1615,1615,1615,1615,0
20231207,174300,138941292,1615,1615,1615,1615,0
20231207,174200,138941292,1615,1615,1615,1615,0
20231207,174100,138941292,1615,1615,1615,1615,0
20231207,174000,138941292,1615,1615,1615,1615,0
20231207,173900,138941292,1615,1615,1615,1615,0
20231207,173800,138941292,1615,1615,1615,1615,0
20231207,173700,138941292,1615,1615,1615,1615,0
20231207,173600,138941292,1615,1615,1615,1615,0
20231207,173500,138941292,1615,1615,1615,1615,0
20231207,173400,138941292,1615,1615,1615,1615,0
20231207,173300,138941292,1615,1615,1615,1615,0
20231207,173200,138941292,1615,1615,1615,1615,0
20231207,173100,138941292,1615,1615,1615,1615,0
20231207,173000,138941292,1615,1615,1615,1615,0
20231207,172900,138941292,1615,1615,1615,1615,0
20231207,172800,138941292,1615,1615,1615,1615,0
20231207,172700,138941292,1615,1615,1615,1615,602
20231207,172600,138941292,1615,1615,1615,1615,0
20231207,172500,138941292,1615,1615,1615,1615,0
20231207,172400,138941292,1615,1615,1615,1615,0
20231207,172300,138941292,1615,1615,1615,1615,0
20231207,172200,138941292,1615,1615,1615,1615,0
20231207,172100,138941292,1615,1615,1615,1615,0
20231207,172000,138941292,1615,1615,1615,1615,0
20231207,171900,138941292,1615,1615,1615,1615,0
20231207,171800,138941292,1615,1615,1615,1615,0
20231207,171700,138941292,1615,1615,1615,1615,0
20231207,171600,138941292,1615,1615,1615,1615,0
20231207,171500,138941292,1615,1615,1615,1615,0
20231207,171400,138941292,1615,1615,1615,1615,0
20231207,171300,138941292,1615,1615,1615,1615,0
20231207,171200,138941292,1615,1615,1615,1615,0
20231207,171100,138941292,1615,1615,1615,1615,0
20231207,171000,138941292,1615,1615,1615,1615,0
20231207,170900,138941292,1615,1615,1615,1615,0
20231207,170800,138941292,1615,1615,1615,1615,0
20231207,170700,138941292,1615,1615,1615,1615,0
20231207,170600,138941292,1615,1615,1615,1615,0
20231207,170500,138941292,1615,1615,1615,1615,0
20231207,170400,138941292,1615,1615,1615,1615,0
20231207,170300,138941292,1615,1615,1615,1615,0
20231207,170200,138941292,1615,1615,1615,1615,0
20231207,170100,138941292,1615,1615,1615,1615,0
20231207,170000,138941292,1615,1615,1615,1615,0
20231207,165900,138941292,1615,1615,1615,1615,0
20231207,165800,138941292,1615,1615,1615,1615,0
20231207,165700,138941292,1615,1615,1615,1615,602
20231207,165600,138941292,1615,1615,1615,1615,0
20231207,165500,138941292,1615,1615,1615,1615,0
20231207,165400,138941292,1615,1615,1615,1615,0
20231207,165300,138941292,1615,1615,1615,1615,0
20231207,165200,138941292,1615,1615,1615,1615,0
20231207,165100,138941292,1615,1615,1615,1615,0
20231207,165000,138941292,1615,1615,1615,1615,0
20231207,164900,138941292,1615,1615,1615,1615,0
20231207,164800,138941292,1615,1615,1615,1615,0
20231207,164700,138941292,1615,1615,1615,1615,0
20231207,164600,138941292,1615,1615,1615,1615,0
20231207,164500,138941292,1615,1615,1615,1615,0
20231207,164400,138941292,1615,1615,1615,1615,0
20231207,164300,138941292,1615,1615,1615,1615,0
20231207,164200,138941292,1615,1615,1615,1615,0
20231207,164100,138941292,1615,1615,1615,1615,0
20231207,164000,138941292,1615,1615,1615,1615,0
20231207,163900,138941292,1615,1615,1615,1615,0
20231207,163800,138941292,1615,1615,1615,1615,0
20231207,163700,138941292,1615,1615,1615,1615,0
20231207,163600,138941292,1615,1615,1615,1615,0
20231207,163500,138941292,1615,1615,1615,1615,0
20231207,163400,138941292,1615,1615,1615,1615,0
20231207,163300,138941292,1615,1615,1615,1615,0
20231207,163200,138941292,1615,1615,1615,1615,0
20231207,163100,138941292,1615,1615,1615,1615,0
20231207,163000,138941292,1615,1615,1615,1615,0
20231207,162900,138941292,1615,1615,1615,1615,0
20231207,162800,138941292,1615,1615,1615,1615,0
20231207,162700,138941292,1615,1615,1615,1615,602
20231207,162600,138941292,1615,1615,1615,1615,0
20231207,162500,138941292,1615,1615,1615,1615,0
20231207,162400,138941292,1615,1615,1615,1615,0
20231207,162300,138941292,1615,1615,1615,1615,0
20231207,162200,138941292,1615,1615,1615,1615,0
20231207,162100,138941292,1615,1615,1615,1615,0
20231207,162000,138941292,1615,1615,1615,1615,0
20231207,161900,138941292,1615,1615,1615,1615,0
20231207,161800,138941292,1615,1615,1615,1615,0
20231207,161700,138941292,1615,1615,1615,1615,0
20231207,161600,138941292,1615,1615,1615,1615,0
20231207,161500,138941292,1615,1615,1615,1615,0
20231207,161400,138941292,1615,1615,1615,1615,0
20231207,161300,138941292,1615,1615,1615,1615,0
20231207,161200,138941292,1615,1615,1615,1615,0
20231207,161100,138941292,1615,1615,1615,1615,0
20231207,161000,138941292,1615,1615,1615,1615,0
20231207,160900,138941292,1615,1615,1615,1615,0
20231207,160800,138941292,1615,1615,1615,1615,0
20231207,160700,138941292,1615,1615,1615,1615,0
20231207,160600,138941292,1615,1615,1615,1615,0
20231207,160500,138941292,1615,1615,1615,1615,0
20231207,160400,138941292,1615,1615,1615,1615,0
20231207,160300,138941292,1615,1615,1615,1615,0
20231207,160200,138941292,1615,1615,1615,1615,0
20231207,160100,138941292,1615,1615,1615,1615,0
20231207,160000,138941292,1615,1615,1615,1615,0
20231207,155900,138941292,1615,1615,1615,1615,0
20231207,155800,138941292,1615,1615,1615,1615,0
20231207,155700,138941292,1615,1615,1615,1615,602
20231207,155600,138941292,1615,1615,1615,1615,0
20231207,155500,138941292,1615,1615,1615,1615,0
20231207,155400,138941292,1615,1615,1615,1615,0
20231207,155300,138941292,1615,1615,1615,1615,0
20231207,155200,138941292,1615,1615,1615,1615,0
20231207,155100,138941292,1615,1615,1615,1615,0
20231207,155000,138941292,1615,1615,1615,1615,0
20231207,154900,138941292,1615,1615,1615,1615,0
20231207,154800,138941292,1615,1615,1615,1615,0
20231207,154700,138941292,1615,1615,1615,1615,0
20231207,154600,138941292,1615,1615,1615,1615,0
20231207,154500,138941292,1615,1615,1615,1615,0
20231207,154400,138941292,1615,1615,1615,1615,0
20231207,154300,138941292,1615,1615,1615,1615,0
20231207,154200,138941292,1615,1615,1615,1615,0
20231207,154100,138941292,1615,1615,1615,1615,0
20231207,154000,138941292,1615,1615,1615,1615,0
20231207,153900,138941292,1615,1615,1615,1615,0
20231207,153800,138941292,1615,1615,1615,1615,0
20231207,153700,138941292,1615,1615,1615,1615,0
20231207,153600,138941292,1615,1615,1615,1615,0
20231207,153500,138941292,1615,1615,1615,1615,0
20231207,153400,138941292,1615,1615,1615,1615,0
20231207,153300,138941292,1615,1615,1615,1615,0
20231207,153200,138941292,1615,1615,1615,1615,0
20231207,153100,138941292,1615,1615,1615,1615,0
20231207,153000,138941292,1615,1615,1615,1615,602
20231207,152900,137969062,1612,1612,1612,1612,0
20231207,152800,137969062,1612,1612,1612,1612,0
20231207,152700,137969062,1612,1612,1612,1612,0
20231207,152600,137969062,1612,1612,1612,1612,0
20231207,152500,137969062,1612,1612,1612,1612,0
20231207,152400,137969062,1612,1612,1612,1612,0
20231207,152300,137969062,1612,1612,1612,1612,0
20231207,152200,137969062,1612,1612,1612,1612,0
20231207,152100,137969062,1612,1612,1612,1612,0
20231207,152000,137969062,1612,1612,1612,1612,0
20231207,151900,137969062,1612,1612,1612,1612,441
20231207,151800,137258170,1612,1612,1612,1612,330
20231207,151700,136726210,1613,1613,1613,1613,153
20231207,151600,136479421,1614,1614,1614,1614,20
20231207,151500,136447141,1615,1615,1615,1615,6
20231207,151400,136437451,1615,1614,1615,1614,500
20231207,151300,135630162,1611,1611,1611,1611,0
20231207,151200,135630162,1611,1611,1611,1611,0
20231207,151100,135630162,1611,1611,1611,1611,0
20231207,151000,135630162,1611,1611,1611,1611,0
20231207,150900,135630162,1611,1611,1611,1611,0
20231207,150800,135630162,1611,1612,1612,1611,653
20231207,150700,134578026,1612,1612,1612,1612,52
20231207,150600,134494202,1613,1613,1613,1613,1
20231207,150500,134492589,1612,1612,1612,1612,100
20231207,150400,134331389,1612,1612,1612,1612,101
20231207,150300,134168577,1612,1613,1613,1612,690
20231207,150200,133055637,1612,1612,1612,1612,0
20231207,150100,133055637,1612,1612,1612,1612,0
20231207,150000,133055637,1612,1612,1612,1612,0
20231207,145900,133055637,1612,1612,1612,1612,0
20231207,145800,133055637,1612,1612,1612,1612,0
20231207,145700,133055637,1612,1612,1612,1612,26
20231207,145600,133013725,1613,1613,1613,1613,200
20231207,145500,132691125,1612,1612,1612,1612,35
20231207,145400,132634705,1613,1613,1613,1613,1
20231207,145300,132633092,1613,1613,1613,1613,0
20231207,145200,132633092,1613,1613,1613,1613,50
20231207,145100,132552442,1613,1613,1613,1613,1
20231207,145000,132550829,1614,1613,1614,1613,364
20231207,144900,131963677,1612,1613,1613,1612,2687
20231207,144800,127632077,1612,1612,1612,1612,0
20231207,144700,127632077,1612,1612,1612,1612,0
20231207,144600,127632077,1612,1612,1612,1612,0
20231207,144500,127632077,1612,1612,1612,1612,0
20231207,144400,127632077,1612,1612,1612,1612,0
20231207,144300,127632077,1612,1612,1612,1612,0
20231207,144200,127632077,1612,1612,1612,1612,0
20231207,144100,127632077,1612,1613,1613,1612,391
20231207,144000,127001475,1617,1618,1618,1617,1060
20231207,143900,125287355,1617,1617,1617,1617,0
20231207,143800,125287355,1617,1617,1617,1617,0
20231207,143700,125287355,1617,1617,1617,1617,0
20231207,143600,125287355,1617,1617,1617,1617,0
20231207,143500,125287355,1617,1617,1617,1617,40
20231207,143400,125222675,1619,1619,1619,1619,100
20231207,143300,125060775,1619,1619,1619,1619,0
20231207,143200,125060775,1619,1619,1619,1619,100
20231207,143100,124898875,1619,1619,1619,1619,0
20231207,143000,124898875,1619,1619,1619,1619,100
20231207,142900,124736975,1612,1612,1612,1612,0
20231207,142800,124736975,1612,1612,1612,1612,0
20231207,142700,124736975,1612,1612,1612,1612,0
20231207,142600,124736975,1612,1612,1612,1612,0
20231207,142500,124736975,1612,1612,1612,1612,0
20231207,142400,124736975,1612,1612,1612,1612,0
20231207,142300,124736975,1612,1612,1612,1612,0
20231207,142200,124736975,1612,1612,1612,1612,0
20231207,142100,124736975,1612,1612,1612,1612,462
20231207,142000,123992231,1613,1613,1613,1613,0
20231207,141900,123992231,1613,1613,1613,1613,5
20231207,141800,123984166,1612,1613,1613,1612,990
20231207,141700,122388254,1614,1614,1614,1614,0
20231207,141600,122388254,1614,1614,1614,1614,0
20231207,141500,122388254,1614,1619,1619,1614,224
20231207,141400,122026240,1619,1619,1619,1619,0
20231207,141300,122026240,1619,1612,1619,1612,152
20231207,141200,121780866,1612,1614,1614,1612,201
20231207,141100,121456654,1614,1614,1614,1614,20
20231207,141000,121424374,1614,1613,1614,1613,1071
20231207,140900,119696780,1613,1613,1613,1613,10
20231207,140800,119680650,1613,1613,1613,1613,150
20231207,140700,119438700,1613,1613,1613,1613,0
20231207,140600,119438700,1613,1613,1613,1613,701
20231207,140500,118307987,1613,1613,1613,1613,1665
20231207,140400,115622342,1613,1613,1613,1613,101
20231207,140300,115459429,1613,1614,1614,1613,179
20231207,140200,115170664,1614,1614,1614,1614,0
20231207,140100,115170664,1614,1614,1614,1613,2098
20231207,140000,111785190,1614,1616,1616,1614,2557
20231207,135900,107657446,1620,1620,1620,1620,502
20231207,135800,106844206,1620,1620,1620,1620,0
20231207,135700,106844206,1620,1620,1620,1620,0
20231207,135600,106844206,1620,1620,1620,1620,0
20231207,135500,106844206,1620,1620,1620,1620,0
20231207,135400,106844206,1620,1620,1620,1620,0
20231207,135300,106844206,1620,1620,1620,1620,0
20231207,135200,106844206,1620,1620,1620,1620,0
20231207,135100,106844206,1620,1620,1620,1620,0
20231207,135000,106844206,1620,1620,1620,1620,0
20231207,134900,106844206,1620,1620,1620,1620,0
20231207,134800,106844206,1620,1620,1620,1620,0
20231207,134700,106844206,1620,1620,1620,1620,500
20231207,134600,106034206,1620,1620,1620,1620,0
20231207,134500,106034206,1620,1620,1620,1620,0
20231207,134400,106034206,1620,1620,1620,1620,20
20231207,134300,106001806,1620,1620,1620,1620,0
20231207,134200,106001806,1620,1620,1620,1620,900
20231207,134100,104543806,1620,1620,1620,1620,10
20231207,134000,104527606,1620,1620,1620,1620,0
20231207,133900,104527606,1620,1620,1620,1620,2
20231207,133800,104524366,1615,1615,1615,1615,0
20231207,133700,104524366,1615,1615,1615,1615,0
20231207,133600,104524366,1615,1615,1615,1615,0
20231207,133500,104524366,1615,1615,1615,1615,0
20231207,133400,104524366,1615,1615,1615,1615,995
20231207,133300,102917441,1621,1621,1621,1621,0
20231207,133200,102917441,1621,1621,1621,1621,0
20231207,133100,102917441,1621,1621,1621,1621,0
20231207,133000,102917441,1621,1621,1621,1621,0
20231207,132900,102917441,1621,1621,1621,1621,0
20231207,132800,102917441,1621,1620,1621,1620,170
20231207,132700,102641957,1615,1615,1615,1615,0
20231207,132600,102641957,1615,1615,1615,1615,10
20231207,132500,102625807,1615,1615,1615,1615,0
20231207,132400,102625807,1615,1616,1616,1615,937
20231207,132300,101112332,1617,1620,1620,1616,9
20231207,132200,101097778,1621,1621,1621,1621,0
20231207,132100,101097778,1621,1621,1621,1621,0
20231207,132000,101097778,1621,1620,1621,1620,2401
20231207,131900,97208157,1618,1618,1618,1618,0
20231207,131800,97208157,1618,1618,1618,1618,0
20231207,131700,97208157,1618,1618,1618,1618,0
20231207,131600,97208157,1618,1618,1618,1618,0
20231207,131500,97208157,1618,1618,1618,1618,0
20231207,131400,97208157,1618,1618,1618,1618,0
20231207,131300,97208157,1618,1618,1618,1618,0
20231207,131200,97208157,1618,1618,1618,1618,0
20231207,131100,97208157,1618,1618,1618,1618,0
20231207,131000,97208157,1618,1618,1618,1618,0
20231207,130900,97208157,1618,1617,1618,1617,619
20231207,130800,96206784,1617,1617,1617,1617,0
20231207,130700,96206784,1617,1617,1617,1617,90
20231207,130600,96061254,1617,1617,1617,1617,0
20231207,130500,96061254,1617,1617,1617,1617,0
20231207,130400,96061254,1617,1617,1617,1617,1
20231207,130300,96059637,1613,1613,1613,1613,0
20231207,130200,96059637,1613,1613,1613,1613,0
20231207,130100,96059637,1613,1613,1613,1613,0
20231207,130000,96059637,1613,1613,1613,1613,0
20231207,125900,96059637,1613,1613,1613,1613,0
20231207,125800,96059637,1613,1613,1613,1613,0
20231207,125700,96059637,1613,1617,1617,1613,506
20231207,125600,95243355,1613,1613,1613,1613,0
20231207,125500,95243355,1613,1613,1613,1613,0
20231207,125400,95243355,1613,1613,1613,1613,0
20231207,125300,95243355,1613,1613,1613,1613,14
20231207,125200,95220773,1614,1614,1614,1614,7
20231207,125100,95209475,1614,1614,1614,1614,0
20231207,125000,95209475,1614,1614,1614,1614,6
20231207,124900,95199791,1614,1614,1614,1614,100
20231207,124800,95038391,1613,1613,1613,1613,0
20231207,124700,95038391,1613,1613,1613,1613,0
20231207,124600,95038391,1613,1615,1615,1613,515
20231207,124500,94207463,1615,1615,1615,1615,1
20231207,124400,94205848,1615,1615,1615,1615,0
20231207,124300,94205848,1615,1615,1615,1615,0
20231207,124200,94205848,1615,1615,1615,1615,0
20231207,124100,94205848,1615,1615,1615,1615,55
20231207,124000,94117023,1616,1616,1616,1616,0
20231207,123900,94117023,1616,1616,1616,1616,105
20231207,123800,93947343,1616,1616,1616,1616,195
20231207,123700,93632223,1616,1616,1616,1616,1
20231207,123600,93630607,1615,1615,1615,1615,0
20231207,123500,93630607,1615,1615,1615,1615,0
20231207,123400,93630607,1615,1615,1615,1615,0
20231207,123300,93630607,1615,1615,1615,1615,0
20231207,123200,93630607,1615,1615,1615,1615,0
20231207,123100,93630607,1615,1615,1615,1615,0
20231207,123000,93630607,1615,1615,1615,1615,0
20231207,122900,93630607,1615,1615,1615,1615,0
20231207,122800,93630607,1615,1615,1615,1615,30
20231207,122700,93582157,1616,1616,1616,1616,0
20231207,122600,93582157,1616,1616,1616,1616,3
20231207,122500,93577309,1616,1616,1616,1616,0
20231207,122400,93577309,1616,1616,1616,1616,0
20231207,122300,93577309,1616,1616,1616,1616,0
20231207,122200,93577309,1616,1616,1616,1616,0
20231207,122100,93577309,1616,1616,1616,1616,200
20231207,122000,93254109,1616,1616,1616,1616,600
20231207,121900,92284509,1613,1614,1614,1613,1000
20231207,121800,90671508,1613,1613,1613,1613,0
20231207,121700,90671508,1613,1613,1613,1613,0
20231207,121600,90671508,1613,1613,1613,1613,0
20231207,121500,90671508,1613,1613,1613,1613,0
20231207,121400,90671508,1613,1613,1613,1613,0
20231207,121300,90671508,1613,1613,1613,1613,0
20231207,121200,90671508,1613,1613,1613,1613,48
20231207,121100,90594084,1613,1613,1613,1613,5
20231207,121000,90586019,1613,1613,1613,1613,0
20231207,120900,90586019,1613,1613,1613,1613,0
20231207,120800,90586019,1613,1613,1613,1613,0
20231207,120700,90586019,1613,1614,1614,1613,158
20231207,120600,90331065,1614,1614,1614,1614,0
20231207,120500,90331065,1614,1614,1614,1614,0
20231207,120400,90331065,1614,1614,1614,1614,0
20231207,120300,90331065,1614,1614,1614,1614,3
20231207,120200,90326223,1614,1616,1616,1614,5
20231207,120100,90318151,1616,1616,1616,1616,0
20231207,120000,90318151,1616,1616,1616,1616,0
20231207,115900,90318151,1616,1616,1616,1616,0
20231207,115800,90318151,1616,1616,1616,1616,0
20231207,115700,90318151,1616,1616,1616,1616,0
20231207,115600,90318151,1616,1616,1616,1616,0
20231207,115500,90318151,1616,1616,1616,1616,8
20231207,115400,90305223,1613,1613,1613,1613,0
20231207,115300,90305223,1613,1613,1613,1613,9
20231207,115200,90290706,1613,1613,1613,1613,50
20231207,115100,90210056,1616,1616,1616,1616,0
20231207,115000,90210056,1616,1616,1616,1616,0
20231207,114900,90210056,1616,1616,1616,1616,2
20231207,114800,90206824,1612,1612,1612,1612,0
20231207,114700,90206824,1612,1612,1612,1612,20
20231207,114600,90174584,1611,1611,1611,1611,0
20231207,114500,90174584,1611,1613,1613,1611,1838
20231207,114400,87211740,1614,1614,1614,1614,0
20231207,114300,87211740,1614,1614,1614,1614,0
20231207,114200,87211740,1614,1614,1614,1614,20
20231207,114100,87179460,1615,1615,1615,1615,0
20231207,114000,87179460,1615,1615,1615,1615,0
20231207,113900,87179460,1615,1615,1615,1615,3
20231207,113800,87174615,1616,1616,1616,1616,0
20231207,113700,87174615,1616,1616,1616,1616,0
20231207,113600,87174615,1616,1616,1616,1616,0
20231207,113500,87174615,1616,1616,1616,1616,20
20231207,113400,87142295,1612,1612,1612,1612,0
20231207,113300,87142295,1612,1612,1612,1612,200
20231207,113200,86819895,1613,1613,1613,1613,100
20231207,113100,86658595,1613,1613,1613,1613,0
20231207,113000,86658595,1613,1613,1613,1613,0
20231207,112900,86658595,1613,1615,1615,1613,304
20231207,112800,86167939,1615,1615,1615,1615,0
20231207,112700,86167939,1615,1615,1615,1615,0
20231207,112600,86167939,1615,1615,1615,1615,50
20231207,112500,86087189,1617,1617,1617,1617,0
20231207,112400,86087189,1617,1617,1617,1617,0
20231207,112300,86087189,1617,1617,1617,1617,0
20231207,112200,86087189,1617,1617,1617,1617,3
20231207,112100,86082338,1613,1613,1613,1613,440
20231207,112000,85372618,1613,1613,1613,1613,1
20231207,111900,85371005,1612,1612,1612,1612,0
20231207,111800,85371005,1612,1612,1612,1612,0
20231207,111700,85371005,1612,1612,1612,1612,0
20231207,111600,85371005,1612,1615,1615,1612,12075
20231207,111500,65891616,1617,1617,1617,1617,10
20231207,111400,65875446,1614,1614,1614,1614,0
20231207,111300,65875446,1614,1615,1615,1614,65
20231207,111200,65770524,1614,1614,1614,1614,0
20231207,111100,65770524,1614,1614,1614,1614,0
20231207,111000,65770524,1614,1614,1614,1614,0
20231207,110900,65770524,1614,1614,1614,1614,0
20231207,110800,65770524,1614,1614,1614,1614,0
20231207,110700,65770524,1614,1614,1614,1614,0
20231207,110600,65770524,1614,1618,1618,1614,1020
20231207,110500,64124164,1618,1618,1618,1618,0
20231207,110400,64124164,1618,1618,1618,1618,5
20231207,110300,64116074,1618,1616,1618,1616,100
20231207,110200,63954374,1621,1621,1621,1621,20
20231207,110100,63921954,1621,1621,1621,1621,110
20231207,110000,63743644,1615,1615,1615,1615,0
20231207,105900,63743644,1615,1614,1615,1614,250
20231207,105800,63339944,1614,1616,1616,1614,1000
20231207,105700,61725288,1622,1622,1622,1622,0
20231207,105600,61725288,1622,1622,1622,1622,0
20231207,105500,61725288,1622,1622,1622,1622,110
20231207,105400,61546868,1616,1616,1616,1616,91
20231207,105300,61399812,1616,1616,1616,1616,50
20231207,105200,61319012,1617,1617,1617,1617,102
20231207,105100,61154078,1617,1617,1617,1617,10
20231207,105000,61137908,1622,1622,1622,1622,0
20231207,104900,61137908,1622,1622,1622,1622,0
20231207,104800,61137908,1622,1622,1622,1622,0
20231207,104700,61137908,1622,1622,1622,1622,0
20231207,104600,61137908,1622,1622,1622,1622,0
20231207,104500,61137908,1622,1622,1622,1622,0
20231207,104400,61137908,1622,1622,1622,1622,0
20231207,104300,61137908,1622,1622,1622,1622,0
20231207,104200,61137908,1622,1622,1622,1622,0
20231207,104100,61137908,1622,1622,1622,1622,3
20231207,104000,61133042,1622,1622,1622,1622,11
20231207,103900,61115200,1622,1622,1622,1622,0
20231207,103800,61115200,1622,1615,1622,1613,4771
20231207,103700,53415574,1615,1615,1615,1615,0
20231207,103600,53415574,1615,1615,1615,1615,57
20231207,103500,53323519,1615,1615,1615,1615,26
20231207,103400,53281529,1622,1622,1622,1622,0
20231207,103300,53281529,1622,1622,1622,1622,0
20231207,103200,53281529,1622,1622,1622,1622,50
20231207,103100,53200429,1623,1616,1623,1614,2198
20231207,103000,49647575,1616,1616,1616,1616,0
20231207,102900,49647575,1616,1616,1616,1616,0
20231207,102800,49647575,1616,1616,1616,1616,0
20231207,102700,49647575,1616,1616,1616,1616,0
20231207,102600,49647575,1616,1617,1617,1616,917
20231207,102500,48165693,1617,1617,1617,1617,10
20231207,102400,48149523,1616,1616,1616,1616,0
20231207,102300,48149523,1616,1616,1616,1616,0
20231207,102200,48149523,1616,1616,1616,1616,454
20231207,102100,47415859,1615,1615,1615,1615,0
20231207,102000,47415859,1615,1618,1618,1615,4495
20231207,101900,40145231,1619,1623,1623,1619,3662
20231207,101800,34216445,1619,1619,1619,1619,240
20231207,101700,33827885,1619,1619,1619,1619,0
20231207,101600,33827885,1619,1619,1619,1619,0
20231207,101500,33827885,1619,1619,1619,1619,30
20231207,101400,33779315,1619,1619,1619,1619,20
20231207,101300,33746935,1619,1619,1619,1619,0
20231207,101200,33746935,1619,1619,1619,1619,0
20231207,101100,33746935,1619,1620,1620,1619,1958
20231207,101000,30575409,1620,1623,1623,1620,416
20231207,100900,29901474,1621,1621,1621,1621,2
20231207,100800,29898232,1622,1621,1622,1621,6
20231207,100700,29888505,1621,1621,1621,1621,0
20231207,100600,29888505,1621,1621,1621,1621,0
20231207,100500,29888505,1621,1621,1621,1621,0
20231207,100400,29888505,1621,1621,1621,1621,466
20231207,100300,29133119,1623,1623,1623,1623,1880
20231207,100200,26081879,1623,1623,1623,1623,1602
20231207,100100,23481833,1623,1624,1624,1623,403
20231207,100000,22827763,1623,1623,1623,1623,0
20231207,095900,22827763,1623,1623,1623,1623,0
20231207,095800,22827763,1623,1623,1623,1623,0
20231207,095700,22827763,1623,1623,1623,1623,406
20231207,095600,22168825,1624,1626,1626,1624,252
20231207,095500,21759524,1623,1623,1623,1623,1000
20231207,095400,20136524,1623,1624,1624,1623,2414
20231207,095300,16218372,1623,1623,1623,1623,0
20231207,095200,16218372,1623,1623,1623,1623,0
20231207,095100,16218372,1623,1624,1624,1623,2
20231207,095000,16215125,1623,1623,1623,1623,0
20231207,094900,16215125,1623,1623,1623,1623,0
20231207,094800,16215125,1623,1627,1627,1623,200
20231207,094700,15890254,1623,1623,1623,1623,0
20231207,094600,15890254,1623,1623,1623,1623,0
20231207,094500,15890254,1623,1623,1623,1623,0
20231207,094400,15890254,1623,1623,1623,1623,0
20231207,094300,15890254,1623,1623,1623,1623,0
20231207,094200,15890254,1623,1623,1623,1623,0
20231207,094100,15890254,1623,1623,1623,1623,0
20231207,094000,15890254,1623,1623,1623,1623,0
20231207,093900,15890254,1623,1623,1623,1623,0
20231207,093800,15890254,1623,1623,1623,1623,0
20231207,093700,15890254,1623,1623,1623,1623,0
20231207,093600,15890254,1623,1624,1624,1623,1041
20231207,093500,14200028,1624,1624,1624,1624,0
20231207,093400,14200028,1624,1624,1624,1624,0
20231207,093300,14200028,1624,1624,1624,1624,0
20231207,093200,14200028,1624,1624,1624,1624,0
20231207,093100,14200028,1624,1624,1624,1624,250
20231207,093000,13794028,1624,1624,1624,1624,82
20231207,092900,13660860,1623,1623,1623,1623,0
20231207,092800,13660860,1623,1623,1623,1623,0
20231207,092700,13660860,1623,1623,1623,1623,0
20231207,092600,13660860,1623,1623,1623,1623,0
20231207,092500,13660860,1623,1630,1630,1623,1143
20231207,092400,11805474,1630,1630,1630,1630,50
20231207,092300,11723974,1631,1631,1631,1631,57
20231207,092200,11631007,1632,1635,1635,1632,107
20231207,092100,11456065,1635,1635,1635,1635,1004
20231207,092000,9814525,1635,1635,1635,1635,8
20231207,091900,9801445,1634,1634,1634,1634,10
20231207,091800,9785105,1634,1634,1634,1634,153
20231207,091700,9535103,1634,1634,1634,1634,0
20231207,091600,9535103,1634,1634,1634,1634,41
20231207,091500,9468109,1634,1633,1634,1633,65
20231207,091400,9361939,1624,1627,1627,1624,600
20231207,091300,8387479,1627,1627,1627,1627,0
20231207,091200,8387479,1627,1635,1635,1626,607
20231207,091100,7400026,1640,1640,1640,1640,0
20231207,091000,7400026,1640,1640,1640,1640,0
20231207,090900,7400026,1640,1640,1640,1640,0
20231207,090800,7400026,1640,1640,1640,1640,100
20231207,090700,7236026,1650,1650,1650,1650,2
20231207,090600,7232726,1651,1624,1651,1624,601
20231207,090500,6247966,1624,1624,1624,1624,2
20231207,090400,6244718,1623,1623,1623,1623,0
20231207,090300,6244718,1623,1623,1623,1623,700
20231207,090200,5108618,1623,1623,1623,1623,1000
20231207,090100,3485618,1626,1626,1626,1626,0
20231207,090000,3485618,1626,1635,1635,1626,2138