stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190200,750539341,1313,1313,1313,1313,12225
20231204,190100,750539341,1313,1313,1313,1313,0
20231204,190000,750539341,1313,1313,1313,1313,0
20231204,185900,750539341,1313,1313,1313,1313,0
20231204,185800,750539341,1313,1313,1313,1313,0
20231204,185700,750539341,1313,1313,1313,1313,0
20231204,185600,750539341,1313,1313,1313,1313,0
20231204,185500,750539341,1313,1313,1313,1313,0
20231204,185400,750539341,1313,1313,1313,1313,0
20231204,185300,750539341,1313,1313,1313,1313,0
20231204,185200,750539341,1313,1313,1313,1313,0
20231204,185100,750539341,1313,1313,1313,1313,0
20231204,185000,750539341,1313,1313,1313,1313,0
20231204,184900,750539341,1313,1313,1313,1313,0
20231204,184800,750539341,1313,1313,1313,1313,0
20231204,184700,750539341,1313,1313,1313,1313,0
20231204,184600,750539341,1313,1313,1313,1313,0
20231204,184500,750539341,1313,1313,1313,1313,0
20231204,184400,750539341,1313,1313,1313,1313,0
20231204,184300,750539341,1313,1313,1313,1313,0
20231204,184200,750539341,1313,1313,1313,1313,0
20231204,184100,750539341,1313,1313,1313,1313,0
20231204,184000,750539341,1313,1313,1313,1313,0
20231204,183900,750539341,1313,1313,1313,1313,0
20231204,183800,750539341,1313,1313,1313,1313,0
20231204,183700,750539341,1313,1313,1313,1313,0
20231204,183600,750539341,1313,1313,1313,1313,0
20231204,183500,750539341,1313,1313,1313,1313,0
20231204,183400,750539341,1313,1313,1313,1313,0
20231204,183300,750539341,1313,1313,1313,1313,0
20231204,183200,750539341,1313,1313,1313,1313,12225
20231204,183100,750539341,1313,1313,1313,1313,0
20231204,183000,750539341,1313,1313,1313,1313,0
20231204,182900,750539341,1313,1313,1313,1313,0
20231204,182800,750539341,1313,1313,1313,1313,0
20231204,182700,750539341,1313,1313,1313,1313,0
20231204,182600,750539341,1313,1313,1313,1313,0
20231204,182500,750539341,1313,1313,1313,1313,0
20231204,182400,750539341,1313,1313,1313,1313,0
20231204,182300,750539341,1313,1313,1313,1313,0
20231204,182200,750539341,1313,1313,1313,1313,0
20231204,182100,750539341,1313,1313,1313,1313,0
20231204,182000,750539341,1313,1313,1313,1313,0
20231204,181900,750539341,1313,1313,1313,1313,0
20231204,181800,750539341,1313,1313,1313,1313,0
20231204,181700,750539341,1313,1313,1313,1313,0
20231204,181600,750539341,1313,1313,1313,1313,0
20231204,181500,750539341,1313,1313,1313,1313,0
20231204,181400,750539341,1313,1313,1313,1313,0
20231204,181300,750539341,1313,1313,1313,1313,0
20231204,181200,750539341,1313,1313,1313,1313,0
20231204,181100,750539341,1313,1313,1313,1313,0
20231204,181000,750539341,1313,1313,1313,1313,0
20231204,180900,750539341,1313,1313,1313,1313,0
20231204,180800,750539341,1313,1313,1313,1313,0
20231204,180700,750539341,1313,1313,1313,1313,0
20231204,180600,750539341,1313,1313,1313,1313,0
20231204,180500,750539341,1313,1313,1313,1313,0
20231204,180400,750539341,1313,1313,1313,1313,0
20231204,180300,750539341,1313,1313,1313,1313,0
20231204,180200,750539341,1313,1313,1313,1313,12225
20231204,180100,750539341,1313,1313,1313,1313,0
20231204,180000,750539341,1313,1313,1313,1313,0
20231204,175900,750539341,1313,1313,1313,1313,0
20231204,175800,750539341,1313,1313,1313,1313,0
20231204,175700,750539341,1313,1313,1313,1313,0
20231204,175600,750539341,1313,1313,1313,1313,0
20231204,175500,750539341,1313,1313,1313,1313,0
20231204,175400,750539341,1313,1313,1313,1313,0
20231204,175300,750539341,1313,1313,1313,1313,0
20231204,175200,750539341,1313,1313,1313,1313,0
20231204,175100,750539341,1313,1313,1313,1313,0
20231204,175000,750539341,1313,1313,1313,1313,0
20231204,174900,750539341,1313,1313,1313,1313,0
20231204,174800,750539341,1313,1313,1313,1313,0
20231204,174700,750539341,1313,1313,1313,1313,0
20231204,174600,750539341,1313,1313,1313,1313,0
20231204,174500,750539341,1313,1313,1313,1313,0
20231204,174400,750539341,1313,1313,1313,1313,0
20231204,174300,750539341,1313,1313,1313,1313,0
20231204,174200,750539341,1313,1313,1313,1313,0
20231204,174100,750539341,1313,1313,1313,1313,0
20231204,174000,750539341,1313,1313,1313,1313,0
20231204,173900,750539341,1313,1313,1313,1313,0
20231204,173800,750539341,1313,1313,1313,1313,0
20231204,173700,750539341,1313,1313,1313,1313,0
20231204,173600,750539341,1313,1313,1313,1313,0
20231204,173500,750539341,1313,1313,1313,1313,0
20231204,173400,750539341,1313,1313,1313,1313,0
20231204,173300,750539341,1313,1313,1313,1313,0
20231204,173200,750539341,1313,1313,1313,1313,12225
20231204,173100,750539341,1313,1313,1313,1313,0
20231204,173000,750539341,1313,1313,1313,1313,0
20231204,172900,750539341,1313,1313,1313,1313,0
20231204,172800,750539341,1313,1313,1313,1313,0
20231204,172700,750539341,1313,1313,1313,1313,0
20231204,172600,750539341,1313,1313,1313,1313,0
20231204,172500,750539341,1313,1313,1313,1313,0
20231204,172400,750539341,1313,1313,1313,1313,0
20231204,172300,750539341,1313,1313,1313,1313,0
20231204,172200,750539341,1313,1313,1313,1313,0
20231204,172100,750539341,1313,1313,1313,1313,0
20231204,172000,750539341,1313,1313,1313,1313,0
20231204,171900,750539341,1313,1313,1313,1313,0
20231204,171800,750539341,1313,1313,1313,1313,0
20231204,171700,750539341,1313,1313,1313,1313,0
20231204,171600,750539341,1313,1313,1313,1313,0
20231204,171500,750539341,1313,1313,1313,1313,0
20231204,171400,750539341,1313,1313,1313,1313,0
20231204,171300,750539341,1313,1313,1313,1313,0
20231204,171200,750539341,1313,1313,1313,1313,0
20231204,171100,750539341,1313,1313,1313,1313,0
20231204,171000,750539341,1313,1313,1313,1313,0
20231204,170900,750539341,1313,1313,1313,1313,0
20231204,170800,750539341,1313,1313,1313,1313,0
20231204,170700,750539341,1313,1313,1313,1313,0
20231204,170600,750539341,1313,1313,1313,1313,0
20231204,170500,750539341,1313,1313,1313,1313,0
20231204,170400,750539341,1313,1313,1313,1313,0
20231204,170300,750539341,1313,1313,1313,1313,0
20231204,170200,750539341,1313,1313,1313,1313,12225
20231204,170100,750539341,1313,1313,1313,1313,0
20231204,170000,750539341,1313,1313,1313,1313,0
20231204,165900,750539341,1313,1313,1313,1313,0
20231204,165800,750539341,1313,1313,1313,1313,0
20231204,165700,750539341,1313,1313,1313,1313,0
20231204,165600,750539341,1313,1313,1313,1313,0
20231204,165500,750539341,1313,1313,1313,1313,0
20231204,165400,750539341,1313,1313,1313,1313,0
20231204,165300,750539341,1313,1313,1313,1313,0
20231204,165200,750539341,1313,1313,1313,1313,0
20231204,165100,750539341,1313,1313,1313,1313,0
20231204,165000,750539341,1313,1313,1313,1313,0
20231204,164900,750539341,1313,1313,1313,1313,0
20231204,164800,750539341,1313,1313,1313,1313,0
20231204,164700,750539341,1313,1313,1313,1313,0
20231204,164600,750539341,1313,1313,1313,1313,0
20231204,164500,750539341,1313,1313,1313,1313,0
20231204,164400,750539341,1313,1313,1313,1313,0
20231204,164300,750539341,1313,1313,1313,1313,0
20231204,164200,750539341,1313,1313,1313,1313,0
20231204,164100,750539341,1313,1313,1313,1313,0
20231204,164000,750539341,1313,1313,1313,1313,0
20231204,163900,750539341,1313,1313,1313,1313,0
20231204,163800,750539341,1313,1313,1313,1313,0
20231204,163700,750539341,1313,1313,1313,1313,0
20231204,163600,750539341,1313,1313,1313,1313,0
20231204,163500,750539341,1313,1313,1313,1313,0
20231204,163400,750539341,1313,1313,1313,1313,0
20231204,163300,750539341,1313,1313,1313,1313,0
20231204,163200,750539341,1313,1313,1313,1313,12225
20231204,163100,750539341,1313,1313,1313,1313,0
20231204,163000,750539341,1313,1313,1313,1313,0
20231204,162900,750539341,1313,1313,1313,1313,0
20231204,162800,750539341,1313,1313,1313,1313,0
20231204,162700,750539341,1313,1313,1313,1313,0
20231204,162600,750539341,1313,1313,1313,1313,0
20231204,162500,750539341,1313,1313,1313,1313,0
20231204,162400,750539341,1313,1313,1313,1313,0
20231204,162300,750539341,1313,1313,1313,1313,0
20231204,162200,750539341,1313,1313,1313,1313,0
20231204,162100,750539341,1313,1313,1313,1313,0
20231204,162000,750539341,1313,1313,1313,1313,0
20231204,161900,750539341,1313,1313,1313,1313,0
20231204,161800,750539341,1313,1313,1313,1313,0
20231204,161700,750539341,1313,1313,1313,1313,0
20231204,161600,750539341,1313,1313,1313,1313,0
20231204,161500,750539341,1313,1313,1313,1313,0
20231204,161400,750539341,1313,1313,1313,1313,0
20231204,161300,750539341,1313,1313,1313,1313,0
20231204,161200,750539341,1313,1313,1313,1313,0
20231204,161100,750539341,1313,1313,1313,1313,0
20231204,161000,750539341,1313,1313,1313,1313,0
20231204,160900,750539341,1313,1313,1313,1313,0
20231204,160800,750539341,1313,1313,1313,1313,0
20231204,160700,750539341,1313,1313,1313,1313,0
20231204,160600,750539341,1313,1313,1313,1313,0
20231204,160500,750539341,1313,1313,1313,1313,0
20231204,160400,750539341,1313,1313,1313,1313,0
20231204,160300,750539341,1313,1313,1313,1313,0
20231204,160200,750539341,1313,1313,1313,1313,12225
20231204,160100,750539341,1313,1313,1313,1313,0
20231204,160000,750539341,1313,1313,1313,1313,0
20231204,155900,750539341,1313,1313,1313,1313,0
20231204,155800,750539341,1313,1313,1313,1313,0
20231204,155700,750539341,1313,1313,1313,1313,0
20231204,155600,750539341,1313,1313,1313,1313,0
20231204,155500,750539341,1313,1313,1313,1313,0
20231204,155400,750539341,1313,1313,1313,1313,0
20231204,155300,750539341,1313,1313,1313,1313,0
20231204,155200,750539341,1313,1313,1313,1313,0
20231204,155100,750539341,1313,1313,1313,1313,0
20231204,155000,750539341,1313,1313,1313,1313,0
20231204,154900,750539341,1313,1313,1313,1313,0
20231204,154800,750539341,1313,1313,1313,1313,0
20231204,154700,750539341,1313,1313,1313,1313,0
20231204,154600,750539341,1313,1313,1313,1313,0
20231204,154500,750539341,1313,1313,1313,1313,0
20231204,154400,750539341,1313,1313,1313,1313,0
20231204,154300,750539341,1313,1313,1313,1313,0
20231204,154200,750539341,1313,1313,1313,1313,0
20231204,154100,750539341,1313,1313,1313,1313,0
20231204,154000,750539341,1313,1313,1313,1313,0
20231204,153900,750539341,1313,1313,1313,1313,0
20231204,153800,750539341,1313,1313,1313,1313,0
20231204,153700,750539341,1313,1313,1313,1313,0
20231204,153600,750539341,1313,1313,1313,1313,0
20231204,153500,750539341,1313,1313,1313,1313,0
20231204,153400,750539341,1313,1313,1313,1313,0
20231204,153300,750539341,1313,1313,1313,1313,0
20231204,153200,750539341,1313,1313,1313,1313,12225
20231204,153100,750539341,1313,1313,1313,1313,0
20231204,153000,750539341,1313,1313,1313,1313,12225
20231204,152900,734487916,1308,1308,1308,1308,0
20231204,152800,734487916,1308,1308,1308,1308,0
20231204,152700,734487916,1308,1308,1308,1308,0
20231204,152600,734487916,1308,1308,1308,1308,0
20231204,152500,734487916,1308,1308,1308,1308,0
20231204,152400,734487916,1308,1308,1308,1308,0
20231204,152300,734487916,1308,1308,1308,1308,0
20231204,152200,734487916,1308,1308,1308,1308,0
20231204,152100,734487916,1308,1308,1308,1308,0
20231204,152000,734487916,1308,1308,1308,1308,0
20231204,151900,734487916,1308,1307,1308,1307,1139
20231204,151800,732998373,1307,1307,1307,1307,440
20231204,151700,732423293,1307,1307,1307,1307,591
20231204,151600,731650856,1308,1308,1308,1308,4
20231204,151500,731645624,1308,1307,1308,1307,101
20231204,151400,731513616,1308,1308,1308,1307,58
20231204,151300,731437767,1307,1307,1307,1307,630
20231204,151200,730614357,1306,1305,1308,1304,8214
20231204,151100,719895205,1304,1304,1304,1304,982
20231204,151000,718614677,1304,1304,1304,1304,630
20231204,150900,717793157,1304,1304,1304,1304,20
20231204,150800,717767077,1304,1304,1304,1304,0
20231204,150700,717767077,1304,1304,1306,1304,1192
20231204,150600,716212665,1304,1304,1304,1304,400
20231204,150500,715691065,1306,1306,1306,1306,1
20231204,150400,715689759,1306,1304,1306,1304,3
20231204,150300,715685845,1304,1304,1304,1304,693
20231204,150200,714782173,1304,1304,1304,1304,359
20231204,150100,714314037,1304,1304,1304,1304,0
20231204,150000,714314037,1304,1305,1305,1304,793
20231204,145900,713279559,1305,1305,1305,1305,4
20231204,145800,713274339,1307,1305,1307,1305,971
20231204,145700,712006269,1305,1305,1305,1305,52
20231204,145600,711938409,1305,1303,1305,1303,1321
20231204,145500,710217144,1303,1304,1304,1303,1630
20231204,145400,708092188,1304,1305,1306,1304,4597
20231204,145300,702095219,1306,1307,1307,1306,844
20231204,145200,700992913,1306,1308,1308,1306,360
20231204,145100,700522623,1308,1308,1308,1308,7
20231204,145000,700513467,1308,1308,1308,1308,0
20231204,144900,700513467,1308,1309,1309,1308,200
20231204,144800,700251766,1308,1307,1308,1306,1598
20231204,144700,698163576,1307,1308,1308,1307,3037
20231204,144600,694194216,1308,1309,1309,1308,1009
20231204,144500,692874443,1309,1309,1309,1309,4
20231204,144400,692869207,1309,1309,1309,1309,0
20231204,144300,692869207,1309,1309,1309,1309,1767
20231204,144200,690556204,1309,1309,1309,1309,0
20231204,144100,690556204,1309,1309,1309,1309,0
20231204,144000,690556204,1309,1309,1309,1309,0
20231204,143900,690556204,1309,1309,1309,1309,0
20231204,143800,690556204,1309,1309,1309,1309,0
20231204,143700,690556204,1309,1309,1309,1309,10
20231204,143600,690543114,1309,1309,1309,1309,0
20231204,143500,690543114,1309,1309,1309,1309,2
20231204,143400,690540496,1309,1309,1309,1309,0
20231204,143300,690540496,1309,1310,1310,1309,188
20231204,143200,690294294,1310,1310,1310,1310,407
20231204,143100,689761124,1310,1310,1310,1310,0
20231204,143000,689761124,1310,1310,1310,1310,273
20231204,142900,689403494,1310,1310,1310,1310,0
20231204,142800,689403494,1310,1310,1310,1310,937
20231204,142700,688176024,1310,1310,1310,1310,200
20231204,142600,687914024,1310,1310,1310,1310,500
20231204,142500,687259024,1310,1310,1310,1310,0
20231204,142400,687259024,1310,1310,1310,1310,1
20231204,142300,687257714,1310,1310,1310,1310,12
20231204,142200,687241994,1309,1309,1309,1309,100
20231204,142100,687111094,1309,1308,1309,1308,193
20231204,142000,686858472,1308,1309,1309,1308,200
20231204,141900,686596693,1309,1309,1309,1309,129
20231204,141800,686427832,1309,1309,1309,1309,1594
20231204,141700,684341286,1310,1309,1310,1309,18
20231204,141600,684317723,1310,1310,1310,1310,11
20231204,141500,684303313,1309,1309,1309,1309,248
20231204,141400,683978681,1311,1311,1311,1311,0
20231204,141300,683978681,1311,1311,1311,1311,0
20231204,141200,683978681,1311,1311,1311,1311,0
20231204,141100,683978681,1311,1310,1311,1310,179
20231204,141000,683744190,1309,1309,1309,1309,295
20231204,140900,683358035,1309,1309,1309,1309,2000
20231204,140800,680740035,1309,1309,1309,1309,70
20231204,140700,680648405,1311,1311,1311,1311,0
20231204,140600,680648405,1311,1311,1311,1311,228
20231204,140500,680349497,1310,1309,1310,1309,2826
20231204,140400,676648438,1310,1310,1310,1310,763
20231204,140300,675648908,1310,1310,1310,1310,8
20231204,140200,675638428,1309,1309,1309,1309,990
20231204,140100,674342518,1310,1310,1310,1310,531
20231204,140000,673646908,1310,1310,1310,1309,1403
20231204,135900,671809208,1310,1310,1310,1310,10
20231204,135800,671796108,1310,1310,1311,1310,110
20231204,135700,671651995,1310,1310,1310,1310,2002
20231204,135600,669029375,1310,1310,1310,1310,0
20231204,135500,669029375,1310,1310,1310,1310,438
20231204,135400,668455595,1313,1313,1316,1313,9010
20231204,135300,656615269,1310,1314,1314,1310,3710
20231204,135200,651751455,1314,1314,1314,1314,350
20231204,135100,651291555,1314,1314,1314,1314,0
20231204,135000,651291555,1314,1314,1314,1314,917
20231204,134900,650086617,1315,1315,1315,1315,442
20231204,134800,649505387,1315,1315,1315,1315,73
20231204,134700,649409392,1316,1316,1316,1316,0
20231204,134600,649409392,1316,1316,1316,1316,2005
20231204,134500,646770812,1316,1316,1316,1316,577
20231204,134400,646011480,1316,1316,1316,1316,3
20231204,134300,646007532,1316,1316,1316,1316,4
20231204,134200,646002268,1317,1317,1317,1317,0
20231204,134100,646002268,1317,1315,1317,1315,29
20231204,134000,645964093,1317,1317,1317,1317,6
20231204,133900,645956191,1317,1316,1317,1316,40
20231204,133800,645903516,1317,1315,1317,1315,127
20231204,133700,645736265,1315,1315,1315,1315,52
20231204,133600,645667885,1314,1314,1314,1314,0
20231204,133500,645667885,1314,1314,1314,1314,0
20231204,133400,645667885,1314,1314,1314,1314,0
20231204,133300,645667885,1314,1314,1314,1314,0
20231204,133200,645667885,1314,1319,1319,1310,5074
20231204,133100,638998472,1320,1319,1320,1319,307
20231204,133000,638593521,1319,1319,1320,1319,1637
20231204,132900,636432818,1319,1319,1319,1318,1670
20231204,132800,634230131,1326,1315,1326,1315,4068
20231204,132700,628840886,1314,1312,1314,1312,23
20231204,132600,628810666,1312,1311,1314,1311,485
20231204,132500,628174759,1311,1310,1311,1310,53
20231204,132400,628105278,1310,1310,1310,1310,0
20231204,132300,628105278,1310,1310,1310,1310,1
20231204,132200,628103968,1310,1310,1310,1310,1
20231204,132100,628102658,1310,1310,1310,1310,25
20231204,132000,628069908,1312,1312,1312,1312,0
20231204,131900,628069908,1312,1312,1312,1312,27
20231204,131800,628034484,1312,1312,1312,1312,69
20231204,131700,627943956,1312,1313,1313,1312,3
20231204,131600,627940018,1312,1313,1314,1312,16
20231204,131500,627919001,1314,1311,1315,1311,930
20231204,131400,626699181,1311,1309,1311,1308,223
20231204,131300,626407046,1308,1308,1308,1308,0
20231204,131200,626407046,1308,1308,1308,1308,0
20231204,131100,626407046,1308,1310,1310,1308,387
20231204,131000,625900686,1310,1312,1312,1310,29
20231204,130900,625862678,1312,1312,1312,1309,1281
20231204,130800,624183223,1311,1314,1314,1310,1834
20231204,130700,621777232,1315,1315,1315,1315,6
20231204,130600,621769342,1315,1315,1315,1315,740
20231204,130500,620796242,1314,1316,1316,1314,2883
20231204,130400,617007305,1317,1317,1317,1317,203
20231204,130300,616739954,1317,1319,1319,1317,746
20231204,130200,615757254,1320,1321,1321,1320,1831
20231204,130100,613339059,1321,1321,1321,1321,70
20231204,130000,613246589,1321,1321,1322,1321,635
20231204,125900,612407744,1321,1323,1323,1321,1854
20231204,125800,609956955,1325,1324,1325,1324,51
20231204,125700,609889430,1325,1323,1325,1323,243
20231204,125600,609567534,1323,1325,1325,1323,102
20231204,125500,609432583,1325,1325,1325,1325,1
20231204,125400,609431258,1325,1325,1325,1325,30
20231204,125300,609391508,1324,1323,1324,1323,328
20231204,125200,608957404,1321,1321,1321,1321,0
20231204,125100,608957404,1321,1323,1323,1321,113
20231204,125000,608808127,1322,1322,1322,1322,233
20231204,124900,608500101,1322,1322,1322,1322,2
20231204,124800,608497457,1323,1325,1325,1323,1141
20231204,124700,606986833,1324,1324,1324,1324,20
20231204,124600,606960353,1324,1324,1324,1324,1685
20231204,124500,604729413,1324,1325,1325,1324,848
20231204,124400,603606313,1325,1326,1326,1325,551
20231204,124300,602876148,1326,1326,1326,1325,1815
20231204,124200,600469529,1327,1326,1327,1326,159
20231204,124100,600258643,1327,1331,1331,1327,618
20231204,124000,599436262,1331,1331,1333,1331,2407
20231204,123900,596232413,1331,1339,1339,1331,3744
20231204,123800,591228668,1338,1338,1338,1338,554
20231204,123700,590487416,1339,1338,1341,1338,3934
20231204,123600,585217686,1341,1334,1341,1334,13102
20231204,123500,567671398,1334,1334,1339,1334,19955
20231204,123400,540987995,1334,1329,1334,1329,6721
20231204,123300,532047355,1329,1327,1329,1327,4742
20231204,123200,525747949,1327,1327,1328,1325,1573
20231204,123100,523660288,1327,1327,1327,1324,461
20231204,123000,523048544,1328,1324,1328,1324,4397
20231204,122900,517214137,1325,1326,1326,1325,1887
20231204,122800,514713860,1326,1326,1327,1326,4125
20231204,122700,509244059,1326,1321,1326,1321,716
20231204,122600,508295484,1321,1319,1326,1319,4929
20231204,122500,501779887,1319,1318,1319,1318,1038
20231204,122400,500411024,1318,1318,1318,1318,60
20231204,122300,500331944,1319,1317,1319,1317,4059
20231204,122200,494984459,1316,1316,1316,1316,101
20231204,122100,494851543,1316,1316,1316,1316,200
20231204,122000,494588343,1315,1315,1315,1315,2
20231204,121900,494585713,1316,1314,1317,1314,2838
20231204,121800,490852689,1314,1313,1314,1313,306
20231204,121700,490450607,1315,1315,1315,1315,50
20231204,121600,490384857,1313,1314,1314,1313,280
20231204,121500,490016973,1314,1313,1314,1313,357
20231204,121400,489548075,1313,1313,1313,1313,140
20231204,121300,489364255,1313,1315,1315,1313,262
20231204,121200,489020125,1315,1315,1315,1315,15
20231204,121100,489000400,1315,1315,1315,1315,2063
20231204,121000,486287555,1315,1315,1315,1315,637
20231204,120900,485449900,1316,1311,1316,1311,2080
20231204,120800,482717407,1310,1310,1310,1310,486
20231204,120700,482080747,1310,1310,1310,1310,0
20231204,120600,482080747,1310,1307,1310,1307,5580
20231204,120500,474783374,1307,1306,1307,1306,270
20231204,120400,474430523,1306,1306,1307,1306,221
20231204,120300,474141896,1306,1306,1306,1306,1
20231204,120200,474140590,1307,1307,1307,1307,1
20231204,120100,474139283,1306,1306,1306,1306,162
20231204,120000,473927711,1306,1306,1306,1306,1050
20231204,115900,472556411,1306,1306,1306,1306,0
20231204,115800,472556411,1306,1306,1306,1306,51
20231204,115700,472489805,1305,1307,1307,1305,1275
20231204,115600,470824536,1308,1308,1308,1308,0
20231204,115500,470824536,1308,1308,1308,1308,1
20231204,115400,470823228,1308,1308,1308,1308,30
20231204,115300,470783988,1307,1307,1307,1307,300
20231204,115200,470391888,1308,1308,1308,1308,494
20231204,115100,469745736,1308,1308,1308,1308,47
20231204,115000,469684260,1308,1309,1309,1308,191
20231204,114900,469434425,1311,1308,1311,1305,2723
20231204,114800,465875452,1309,1311,1311,1309,1814
20231204,114700,463499568,1311,1313,1316,1310,6899
20231204,114600,454429843,1313,1313,1313,1313,103
20231204,114500,454294604,1316,1316,1316,1316,0
20231204,114400,454294604,1316,1316,1316,1316,1004
20231204,114300,452973340,1316,1316,1316,1316,169
20231204,114200,452750936,1316,1312,1316,1312,1935
20231204,114100,450209182,1310,1311,1311,1310,7722
20231204,114000,440088281,1310,1311,1311,1310,18
20231204,113900,440064684,1310,1311,1311,1310,300
20231204,113800,439671634,1311,1311,1311,1311,309
20231204,113700,439266535,1311,1311,1311,1311,70
20231204,113600,439174765,1311,1311,1311,1311,0
20231204,113500,439174765,1311,1313,1313,1311,390
20231204,113400,438663146,1314,1316,1316,1314,1619
20231204,113300,436533663,1316,1316,1316,1316,1
20231204,113200,436532347,1315,1315,1316,1315,26
20231204,113100,436498146,1315,1316,1316,1315,110
20231204,113000,436353391,1316,1316,1316,1316,70
20231204,112900,436261271,1317,1317,1317,1317,0
20231204,112800,436261271,1317,1316,1317,1316,2676
20231204,112700,432739642,1317,1316,1317,1316,2404
20231204,112600,429575710,1316,1315,1316,1315,7728
20231204,112500,419405784,1316,1316,1316,1316,760
20231204,112400,418405624,1315,1314,1315,1314,1100
20231204,112300,416959281,1314,1315,1315,1314,151
20231204,112200,416760866,1315,1315,1315,1315,362
20231204,112100,416284836,1314,1314,1314,1314,0
20231204,112000,416284836,1314,1314,1314,1314,0
20231204,111900,416284836,1314,1315,1315,1314,1293
20231204,111800,414585151,1315,1314,1315,1314,695
20231204,111700,413671526,1315,1314,1315,1314,2171
20231204,111600,410816662,1314,1314,1314,1314,92
20231204,111500,410695774,1313,1313,1313,1313,189
20231204,111400,410447617,1312,1312,1312,1312,251
20231204,111300,410118305,1311,1311,1311,1311,20
20231204,111200,410092085,1311,1311,1311,1311,675
20231204,111100,409207160,1311,1311,1311,1311,2
20231204,111000,409204538,1312,1312,1312,1312,11
20231204,110900,409190106,1312,1312,1312,1312,242
20231204,110800,408872602,1311,1311,1311,1310,890
20231204,110700,407705830,1312,1312,1312,1312,1
20231204,110600,407704518,1311,1311,1311,1311,305
20231204,110500,407304663,1312,1312,1312,1311,129
20231204,110400,407135473,1312,1312,1312,1312,0
20231204,110300,407135473,1312,1312,1312,1312,2000
20231204,110200,404511473,1312,1311,1312,1311,64
20231204,110100,404427536,1310,1310,1310,1310,1650
20231204,110000,402266036,1308,1308,1308,1308,13
20231204,105900,402249032,1308,1307,1309,1307,3340
20231204,105800,397880487,1306,1305,1306,1304,1370
20231204,105700,396092958,1305,1308,1308,1305,1638
20231204,105600,393951529,1307,1307,1307,1307,10
20231204,105500,393938459,1308,1308,1308,1306,734
20231204,105400,392979113,1308,1310,1310,1308,857
20231204,105300,391857832,1309,1309,1311,1308,2269
20231204,105200,388889346,1309,1312,1312,1309,5216
20231204,105100,382051924,1312,1315,1315,1312,2224
20231204,105000,379129027,1315,1318,1318,1315,2246
20231204,104900,376172072,1316,1315,1320,1315,6116
20231204,104800,368116703,1315,1320,1320,1314,19004
20231204,104700,343113325,1320,1320,1328,1320,12377
20231204,104600,326722657,1319,1315,1320,1315,2703
20231204,104500,323166750,1320,1315,1322,1315,7253
20231204,104400,313587480,1313,1315,1318,1313,4111
20231204,104300,308178821,1315,1316,1316,1315,3039
20231204,104200,304179641,1316,1325,1325,1315,6891
20231204,104100,295059929,1326,1324,1327,1323,4981
20231204,104000,288460169,1323,1324,1330,1322,16962
20231204,103900,265969455,1323,1318,1326,1318,7735
20231204,103800,255735019,1318,1321,1326,1318,2099
20231204,103700,252963247,1327,1318,1327,1316,6735
20231204,103600,244068677,1318,1324,1330,1318,12173
20231204,103500,227938589,1324,1302,1330,1302,21567
20231204,103400,199588499,1302,1284,1330,1284,39234
20231204,103300,148506791,1284,1285,1285,1284,1607
20231204,103200,146441802,1285,1285,1285,1285,22
20231204,103100,146413532,1282,1282,1282,1282,0
20231204,103000,146413532,1282,1282,1282,1282,0
20231204,102900,146413532,1282,1282,1282,1282,0
20231204,102800,146413532,1282,1282,1282,1282,144
20231204,102700,146228924,1282,1282,1282,1282,356
20231204,102600,145772532,1283,1283,1283,1283,4200
20231204,102500,140383932,1282,1282,1282,1282,361
20231204,102400,139921130,1282,1282,1282,1282,10
20231204,102300,139908310,1282,1279,1282,1279,1522
20231204,102200,137960904,1279,1279,1279,1279,0
20231204,102100,137960904,1279,1279,1279,1279,0
20231204,102000,137960904,1279,1279,1279,1279,0
20231204,101900,137960904,1279,1279,1279,1279,908
20231204,101800,136799572,1280,1280,1282,1280,543
20231204,101700,136104232,1280,1280,1280,1279,3747
20231204,101600,131309690,1281,1282,1282,1281,2650
20231204,101500,127913591,1284,1284,1284,1284,1
20231204,101400,127912307,1282,1283,1284,1282,50
20231204,101300,127848183,1284,1283,1284,1283,134
20231204,101200,127676259,1284,1283,1285,1283,342
20231204,101100,127237470,1286,1286,1286,1286,46
20231204,101000,127178314,1286,1286,1286,1286,1
20231204,100900,127177028,1283,1283,1283,1283,300
20231204,100800,126792128,1286,1286,1286,1286,2
20231204,100700,126789556,1282,1282,1282,1282,1053
20231204,100600,125439610,1282,1282,1282,1282,296
20231204,100500,125060138,1282,1282,1282,1282,0
20231204,100400,125060138,1282,1283,1283,1282,443
20231204,100300,124491969,1283,1283,1283,1283,12
20231204,100200,124476573,1283,1283,1283,1283,0
20231204,100100,124476573,1283,1283,1283,1283,1
20231204,100000,124475290,1283,1283,1283,1283,3
20231204,095900,124471441,1283,1283,1283,1282,7
20231204,095800,124462465,1282,1282,1282,1282,288
20231204,095700,124093249,1282,1283,1283,1282,60
20231204,095600,124016299,1282,1283,1283,1282,212
20231204,095500,123744513,1283,1284,1285,1283,594
20231204,095400,122981288,1284,1285,1285,1284,186
20231204,095300,122742350,1285,1287,1287,1285,360
20231204,095200,122279730,1287,1287,1287,1287,0
20231204,095100,122279730,1287,1287,1287,1287,373
20231204,095000,121799679,1287,1288,1288,1287,11
20231204,094900,121785512,1288,1288,1288,1288,1123
20231204,094800,120339088,1287,1287,1287,1287,1
20231204,094700,120337801,1288,1288,1288,1288,2
20231204,094600,120335225,1288,1288,1288,1288,1
20231204,094500,120333937,1289,1285,1289,1285,1004
20231204,094400,119040793,1285,1288,1288,1285,698
20231204,094300,118142063,1289,1288,1289,1288,110
20231204,094200,118000382,1288,1289,1289,1288,17
20231204,094100,117978485,1289,1289,1289,1288,3246
20231204,094000,113794439,1289,1290,1291,1284,5160
20231204,093900,107148128,1290,1291,1291,1290,1142
20231204,093800,105674257,1291,1291,1291,1291,32
20231204,093700,105632945,1291,1291,1291,1290,280
20231204,093600,105271730,1291,1291,1291,1291,775
20231204,093500,104271205,1291,1291,1291,1288,1309
20231204,093400,102582477,1288,1288,1288,1288,252
20231204,093300,102257901,1288,1292,1292,1287,606
20231204,093200,101475674,1292,1292,1292,1291,550
20231204,093100,100765299,1292,1281,1293,1280,2543
20231204,093000,97498660,1281,1280,1287,1280,4112
20231204,092900,92222348,1284,1281,1284,1280,2563
20231204,092800,88938697,1280,1281,1281,1280,102
20231204,092700,88808128,1280,1281,1281,1280,697
20231204,092600,87915674,1283,1283,1283,1283,282
20231204,092500,87553868,1283,1281,1283,1280,2197
20231204,092400,84739323,1281,1280,1281,1280,98
20231204,092300,84613875,1280,1282,1282,1280,284
20231204,092200,84250231,1282,1280,1282,1280,543
20231204,092100,83555149,1284,1285,1285,1278,3
20231204,092000,83551302,1280,1275,1280,1275,7412
20231204,091900,74083495,1275,1275,1275,1272,68
20231204,091800,73996963,1276,1276,1276,1276,500
20231204,091700,73358963,1278,1272,1278,1270,4946
20231204,091600,67069189,1277,1274,1277,1274,2712
20231204,091500,63612482,1273,1273,1273,1273,1028
20231204,091400,62303838,1273,1273,1273,1273,103
20231204,091300,62172719,1270,1271,1271,1270,6464
20231204,091200,53958974,1274,1274,1274,1274,1005
20231204,091100,52678604,1274,1271,1274,1271,3304
20231204,091000,48479214,1276,1270,1276,1270,1333
20231204,090900,46784990,1267,1267,1270,1267,1664
20231204,090800,44676519,1270,1270,1270,1267,90
20231204,090700,44562249,1270,1263,1270,1261,2807
20231204,090600,41016757,1264,1265,1265,1263,319
20231204,090500,40613399,1267,1271,1271,1267,578
20231204,090400,39879600,1271,1271,1271,1271,10
20231204,090300,39866890,1271,1272,1272,1269,2421
20231204,090200,36792690,1270,1280,1281,1270,24368
20231204,090100,5647865,1281,1287,1287,1281,934
20231204,090000,4449995,1287,1280,1288,1280,3476