stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190300,112774846,1381,1381,1381,1381,5071
20231204,190200,112774846,1381,1381,1381,1381,0
20231204,190100,112774846,1381,1381,1381,1381,0
20231204,190000,112774846,1381,1381,1381,1381,0
20231204,185900,112774846,1381,1381,1381,1381,0
20231204,185800,112774846,1381,1381,1381,1381,0
20231204,185700,112774846,1381,1381,1381,1381,0
20231204,185600,112774846,1381,1381,1381,1381,0
20231204,185500,112774846,1381,1381,1381,1381,0
20231204,185400,112774846,1381,1381,1381,1381,0
20231204,185300,112774846,1381,1381,1381,1381,0
20231204,185200,112774846,1381,1381,1381,1381,0
20231204,185100,112774846,1381,1381,1381,1381,0
20231204,185000,112774846,1381,1381,1381,1381,0
20231204,184900,112774846,1381,1381,1381,1381,0
20231204,184800,112774846,1381,1381,1381,1381,0
20231204,184700,112774846,1381,1381,1381,1381,0
20231204,184600,112774846,1381,1381,1381,1381,0
20231204,184500,112774846,1381,1381,1381,1381,0
20231204,184400,112774846,1381,1381,1381,1381,0
20231204,184300,112774846,1381,1381,1381,1381,0
20231204,184200,112774846,1381,1381,1381,1381,0
20231204,184100,112774846,1381,1381,1381,1381,0
20231204,184000,112774846,1381,1381,1381,1381,0
20231204,183900,112774846,1381,1381,1381,1381,0
20231204,183800,112774846,1381,1381,1381,1381,0
20231204,183700,112774846,1381,1381,1381,1381,0
20231204,183600,112774846,1381,1381,1381,1381,0
20231204,183500,112774846,1381,1381,1381,1381,0
20231204,183400,112774846,1381,1381,1381,1381,0
20231204,183300,112774846,1381,1381,1381,1381,5071
20231204,183200,112774846,1381,1381,1381,1381,0
20231204,183100,112774846,1381,1381,1381,1381,0
20231204,183000,112774846,1381,1381,1381,1381,0
20231204,182900,112774846,1381,1381,1381,1381,0
20231204,182800,112774846,1381,1381,1381,1381,0
20231204,182700,112774846,1381,1381,1381,1381,0
20231204,182600,112774846,1381,1381,1381,1381,0
20231204,182500,112774846,1381,1381,1381,1381,0
20231204,182400,112774846,1381,1381,1381,1381,0
20231204,182300,112774846,1381,1381,1381,1381,0
20231204,182200,112774846,1381,1381,1381,1381,0
20231204,182100,112774846,1381,1381,1381,1381,0
20231204,182000,112774846,1381,1381,1381,1381,0
20231204,181900,112774846,1381,1381,1381,1381,0
20231204,181800,112774846,1381,1381,1381,1381,0
20231204,181700,112774846,1381,1381,1381,1381,0
20231204,181600,112774846,1381,1381,1381,1381,0
20231204,181500,112774846,1381,1381,1381,1381,0
20231204,181400,112774846,1381,1381,1381,1381,0
20231204,181300,112774846,1381,1381,1381,1381,0
20231204,181200,112774846,1381,1381,1381,1381,0
20231204,181100,112774846,1381,1381,1381,1381,0
20231204,181000,112774846,1381,1381,1381,1381,0
20231204,180900,112774846,1381,1381,1381,1381,0
20231204,180800,112774846,1381,1381,1381,1381,0
20231204,180700,112774846,1381,1381,1381,1381,0
20231204,180600,112774846,1381,1381,1381,1381,0
20231204,180500,112774846,1381,1381,1381,1381,0
20231204,180400,112774846,1381,1381,1381,1381,0
20231204,180300,112774846,1381,1381,1381,1381,5071
20231204,180200,112774846,1381,1381,1381,1381,0
20231204,180100,112774846,1381,1381,1381,1381,0
20231204,180000,112774846,1381,1381,1381,1381,0
20231204,175900,112774846,1381,1381,1381,1381,0
20231204,175800,112774846,1381,1381,1381,1381,0
20231204,175700,112774846,1381,1381,1381,1381,0
20231204,175600,112774846,1381,1381,1381,1381,0
20231204,175500,112774846,1381,1381,1381,1381,0
20231204,175400,112774846,1381,1381,1381,1381,0
20231204,175300,112774846,1381,1381,1381,1381,0
20231204,175200,112774846,1381,1381,1381,1381,0
20231204,175100,112774846,1381,1381,1381,1381,0
20231204,175000,112774846,1381,1381,1381,1381,0
20231204,174900,112774846,1381,1381,1381,1381,0
20231204,174800,112774846,1381,1381,1381,1381,0
20231204,174700,112774846,1381,1381,1381,1381,0
20231204,174600,112774846,1381,1381,1381,1381,0
20231204,174500,112774846,1381,1381,1381,1381,0
20231204,174400,112774846,1381,1381,1381,1381,0
20231204,174300,112774846,1381,1381,1381,1381,0
20231204,174200,112774846,1381,1381,1381,1381,0
20231204,174100,112774846,1381,1381,1381,1381,0
20231204,174000,112774846,1381,1381,1381,1381,0
20231204,173900,112774846,1381,1381,1381,1381,0
20231204,173800,112774846,1381,1381,1381,1381,0
20231204,173700,112774846,1381,1381,1381,1381,0
20231204,173600,112774846,1381,1381,1381,1381,0
20231204,173500,112774846,1381,1381,1381,1381,0
20231204,173400,112774846,1381,1381,1381,1381,0
20231204,173300,112774846,1381,1381,1381,1381,5071
20231204,173200,112774846,1381,1381,1381,1381,0
20231204,173100,112774846,1381,1381,1381,1381,0
20231204,173000,112774846,1381,1381,1381,1381,0
20231204,172900,112774846,1381,1381,1381,1381,0
20231204,172800,112774846,1381,1381,1381,1381,0
20231204,172700,112774846,1381,1381,1381,1381,0
20231204,172600,112774846,1381,1381,1381,1381,0
20231204,172500,112774846,1381,1381,1381,1381,0
20231204,172400,112774846,1381,1381,1381,1381,0
20231204,172300,112774846,1381,1381,1381,1381,0
20231204,172200,112774846,1381,1381,1381,1381,0
20231204,172100,112774846,1381,1381,1381,1381,0
20231204,172000,112774846,1381,1381,1381,1381,0
20231204,171900,112774846,1381,1381,1381,1381,0
20231204,171800,112774846,1381,1381,1381,1381,0
20231204,171700,112774846,1381,1381,1381,1381,0
20231204,171600,112774846,1381,1381,1381,1381,0
20231204,171500,112774846,1381,1381,1381,1381,0
20231204,171400,112774846,1381,1381,1381,1381,0
20231204,171300,112774846,1381,1381,1381,1381,0
20231204,171200,112774846,1381,1381,1381,1381,0
20231204,171100,112774846,1381,1381,1381,1381,0
20231204,171000,112774846,1381,1381,1381,1381,0
20231204,170900,112774846,1381,1381,1381,1381,0
20231204,170800,112774846,1381,1381,1381,1381,0
20231204,170700,112774846,1381,1381,1381,1381,0
20231204,170600,112774846,1381,1381,1381,1381,0
20231204,170500,112774846,1381,1381,1381,1381,0
20231204,170400,112774846,1381,1381,1381,1381,0
20231204,170300,112774846,1381,1381,1381,1381,5071
20231204,170200,112774846,1381,1381,1381,1381,0
20231204,170100,112774846,1381,1381,1381,1381,0
20231204,170000,112774846,1381,1381,1381,1381,0
20231204,165900,112774846,1381,1381,1381,1381,0
20231204,165800,112774846,1381,1381,1381,1381,0
20231204,165700,112774846,1381,1381,1381,1381,0
20231204,165600,112774846,1381,1381,1381,1381,0
20231204,165500,112774846,1381,1381,1381,1381,0
20231204,165400,112774846,1381,1381,1381,1381,0
20231204,165300,112774846,1381,1381,1381,1381,0
20231204,165200,112774846,1381,1381,1381,1381,0
20231204,165100,112774846,1381,1381,1381,1381,0
20231204,165000,112774846,1381,1381,1381,1381,0
20231204,164900,112774846,1381,1381,1381,1381,0
20231204,164800,112774846,1381,1381,1381,1381,0
20231204,164700,112774846,1381,1381,1381,1381,0
20231204,164600,112774846,1381,1381,1381,1381,0
20231204,164500,112774846,1381,1381,1381,1381,0
20231204,164400,112774846,1381,1381,1381,1381,0
20231204,164300,112774846,1381,1381,1381,1381,0
20231204,164200,112774846,1381,1381,1381,1381,0
20231204,164100,112774846,1381,1381,1381,1381,0
20231204,164000,112774846,1381,1381,1381,1381,0
20231204,163900,112774846,1381,1381,1381,1381,0
20231204,163800,112774846,1381,1381,1381,1381,0
20231204,163700,112774846,1381,1381,1381,1381,0
20231204,163600,112774846,1381,1381,1381,1381,0
20231204,163500,112774846,1381,1381,1381,1381,0
20231204,163400,112774846,1381,1381,1381,1381,0
20231204,163300,112774846,1381,1381,1381,1381,5071
20231204,163200,112774846,1381,1381,1381,1381,0
20231204,163100,112774846,1381,1381,1381,1381,0
20231204,163000,112774846,1381,1381,1381,1381,0
20231204,162900,112774846,1381,1381,1381,1381,0
20231204,162800,112774846,1381,1381,1381,1381,0
20231204,162700,112774846,1381,1381,1381,1381,0
20231204,162600,112774846,1381,1381,1381,1381,0
20231204,162500,112774846,1381,1381,1381,1381,0
20231204,162400,112774846,1381,1381,1381,1381,0
20231204,162300,112774846,1381,1381,1381,1381,0
20231204,162200,112774846,1381,1381,1381,1381,0
20231204,162100,112774846,1381,1381,1381,1381,0
20231204,162000,112774846,1381,1381,1381,1381,0
20231204,161900,112774846,1381,1381,1381,1381,0
20231204,161800,112774846,1381,1381,1381,1381,0
20231204,161700,112774846,1381,1381,1381,1381,0
20231204,161600,112774846,1381,1381,1381,1381,0
20231204,161500,112774846,1381,1381,1381,1381,0
20231204,161400,112774846,1381,1381,1381,1381,0
20231204,161300,112774846,1381,1381,1381,1381,0
20231204,161200,112774846,1381,1381,1381,1381,0
20231204,161100,112774846,1381,1381,1381,1381,0
20231204,161000,112774846,1381,1381,1381,1381,0
20231204,160900,112774846,1381,1381,1381,1381,0
20231204,160800,112774846,1381,1381,1381,1381,0
20231204,160700,112774846,1381,1381,1381,1381,0
20231204,160600,112774846,1381,1381,1381,1381,0
20231204,160500,112774846,1381,1381,1381,1381,0
20231204,160400,112774846,1381,1381,1381,1381,0
20231204,160300,112774846,1381,1381,1381,1381,5071
20231204,160200,112774846,1381,1381,1381,1381,0
20231204,160100,112774846,1381,1381,1381,1381,0
20231204,160000,112774846,1381,1381,1381,1381,0
20231204,155900,112774846,1381,1381,1381,1381,0
20231204,155800,112774846,1381,1381,1381,1381,0
20231204,155700,112774846,1381,1381,1381,1381,0
20231204,155600,112774846,1381,1381,1381,1381,0
20231204,155500,112774846,1381,1381,1381,1381,0
20231204,155400,112774846,1381,1381,1381,1381,0
20231204,155300,112774846,1381,1381,1381,1381,0
20231204,155200,112774846,1381,1381,1381,1381,0
20231204,155100,112774846,1381,1381,1381,1381,0
20231204,155000,112774846,1381,1381,1381,1381,0
20231204,154900,112774846,1381,1381,1381,1381,0
20231204,154800,112774846,1381,1381,1381,1381,0
20231204,154700,112774846,1381,1381,1381,1381,0
20231204,154600,112774846,1381,1381,1381,1381,0
20231204,154500,112774846,1381,1381,1381,1381,0
20231204,154400,112774846,1381,1381,1381,1381,0
20231204,154300,112774846,1381,1381,1381,1381,0
20231204,154200,112774846,1381,1381,1381,1381,0
20231204,154100,112774846,1381,1381,1381,1381,0
20231204,154000,112774846,1381,1381,1381,1381,0
20231204,153900,112774846,1381,1381,1381,1381,0
20231204,153800,112774846,1381,1381,1381,1381,0
20231204,153700,112774846,1381,1381,1381,1381,0
20231204,153600,112774846,1381,1381,1381,1381,0
20231204,153500,112774846,1381,1381,1381,1381,0
20231204,153400,112774846,1381,1381,1381,1381,0
20231204,153300,112774846,1381,1381,1381,1381,5071
20231204,153200,112774846,1381,1381,1381,1381,0
20231204,153100,112774846,1381,1381,1381,1381,0
20231204,153000,112774846,1381,1381,1381,1381,5071
20231204,152900,105771795,1389,1389,1389,1389,0
20231204,152800,105771795,1389,1389,1389,1389,0
20231204,152700,105771795,1389,1389,1389,1389,0
20231204,152600,105771795,1389,1389,1389,1389,0
20231204,152500,105771795,1389,1389,1389,1389,0
20231204,152400,105771795,1389,1389,1389,1389,0
20231204,152300,105771795,1389,1389,1389,1389,0
20231204,152200,105771795,1389,1389,1389,1389,0
20231204,152100,105771795,1389,1389,1389,1389,0
20231204,152000,105771795,1389,1389,1389,1389,0
20231204,151900,105771795,1389,1389,1389,1389,6
20231204,151800,105763461,1389,1389,1389,1389,0
20231204,151700,105763461,1389,1389,1389,1389,1
20231204,151600,105762072,1389,1390,1390,1389,103
20231204,151500,105618905,1390,1390,1390,1390,100
20231204,151400,105479905,1390,1390,1390,1390,20
20231204,151300,105452105,1390,1390,1390,1390,0
20231204,151200,105452105,1390,1390,1390,1390,0
20231204,151100,105452105,1390,1390,1390,1390,0
20231204,151000,105452105,1390,1390,1390,1390,710
20231204,150900,104465205,1390,1390,1390,1390,0
20231204,150800,104465205,1390,1390,1390,1390,0
20231204,150700,104465205,1390,1390,1390,1390,0
20231204,150600,104465205,1390,1390,1390,1390,0
20231204,150500,104465205,1390,1390,1390,1390,69
20231204,150400,104369295,1390,1390,1390,1390,5
20231204,150300,104362345,1390,1390,1390,1390,302
20231204,150200,103942565,1390,1390,1390,1390,1
20231204,150100,103941175,1390,1390,1390,1390,0
20231204,150000,103941175,1390,1390,1390,1390,1
20231204,145900,103939785,1391,1391,1391,1391,0
20231204,145800,103939785,1391,1391,1391,1391,3
20231204,145700,103935612,1380,1380,1380,1380,0
20231204,145600,103935612,1380,1380,1380,1380,0
20231204,145500,103935612,1380,1380,1380,1380,0
20231204,145400,103935612,1380,1380,1380,1380,0
20231204,145300,103935612,1380,1380,1380,1380,1000
20231204,145200,102555612,1380,1380,1380,1380,0
20231204,145100,102555612,1380,1380,1380,1380,0
20231204,145000,102555612,1380,1380,1380,1380,69
20231204,144900,102460392,1380,1380,1380,1380,0
20231204,144800,102460392,1380,1380,1380,1380,79
20231204,144700,102351372,1380,1383,1383,1380,3319
20231204,144600,97769412,1380,1385,1385,1380,2649
20231204,144500,94109257,1384,1384,1384,1384,0
20231204,144400,94109257,1384,1384,1384,1384,0
20231204,144300,94109257,1384,1384,1384,1384,46
20231204,144200,94045593,1383,1383,1383,1383,200
20231204,144100,93768993,1384,1384,1384,1384,1
20231204,144000,93767609,1384,1385,1385,1384,6
20231204,143900,93759300,1396,1396,1396,1396,0
20231204,143800,93759300,1396,1396,1396,1396,0
20231204,143700,93759300,1396,1396,1396,1396,0
20231204,143600,93759300,1396,1396,1396,1396,0
20231204,143500,93759300,1396,1396,1396,1396,100
20231204,143400,93619700,1385,1385,1385,1385,0
20231204,143300,93619700,1385,1385,1385,1385,0
20231204,143200,93619700,1385,1385,1385,1385,0
20231204,143100,93619700,1385,1385,1385,1385,0
20231204,143000,93619700,1385,1385,1385,1385,0
20231204,142900,93619700,1385,1385,1385,1385,0
20231204,142800,93619700,1385,1385,1385,1385,0
20231204,142700,93619700,1385,1384,1385,1384,1289
20231204,142600,91835658,1383,1384,1384,1383,1000
20231204,142500,90452628,1384,1384,1384,1384,0
20231204,142400,90452628,1384,1384,1384,1384,0
20231204,142300,90452628,1384,1383,1384,1383,3373
20231204,142200,85787759,1384,1384,1384,1384,10
20231204,142100,85773919,1384,1384,1384,1384,1
20231204,142000,85772535,1384,1384,1384,1384,0
20231204,141900,85772535,1384,1384,1384,1384,0
20231204,141800,85772535,1384,1384,1384,1384,115
20231204,141700,85613375,1384,1384,1384,1384,249
20231204,141600,85268759,1385,1385,1385,1385,262
20231204,141500,84905889,1385,1385,1385,1385,0
20231204,141400,84905889,1385,1385,1385,1385,0
20231204,141300,84905889,1385,1387,1387,1385,1000
20231204,141200,83519416,1387,1387,1387,1387,0
20231204,141100,83519416,1387,1387,1387,1387,0
20231204,141000,83519416,1387,1387,1387,1387,0
20231204,140900,83519416,1387,1387,1387,1387,2888
20231204,140800,79513760,1387,1387,1387,1387,3399
20231204,140700,74799347,1387,1387,1387,1387,0
20231204,140600,74799347,1387,1387,1387,1387,261
20231204,140500,74437340,1387,1387,1387,1387,200
20231204,140400,74159940,1387,1387,1387,1387,0
20231204,140300,74159940,1387,1387,1387,1387,0
20231204,140200,74159940,1387,1387,1387,1387,0
20231204,140100,74159940,1387,1390,1390,1387,1000
20231204,140000,72772192,1400,1400,1400,1400,0
20231204,135900,72772192,1400,1400,1400,1400,0
20231204,135800,72772192,1400,1400,1400,1400,0
20231204,135700,72772192,1400,1400,1400,1400,0
20231204,135600,72772192,1400,1400,1400,1400,0
20231204,135500,72772192,1400,1400,1400,1400,1
20231204,135400,72770792,1400,1400,1400,1400,0
20231204,135300,72770792,1400,1400,1400,1400,0
20231204,135200,72770792,1400,1400,1400,1400,0
20231204,135100,72770792,1400,1397,1400,1397,30
20231204,135000,72728858,1389,1389,1389,1389,0
20231204,134900,72728858,1389,1389,1389,1389,15
20231204,134800,72708023,1388,1389,1389,1388,257
20231204,134700,72351207,1389,1389,1389,1389,36
20231204,134600,72301203,1389,1394,1394,1389,1950
20231204,134500,69587113,1398,1398,1398,1398,0
20231204,134400,69587113,1398,1398,1398,1398,0
20231204,134300,69587113,1398,1398,1398,1398,0
20231204,134200,69587113,1398,1397,1398,1397,7
20231204,134100,69577329,1398,1397,1398,1397,69
20231204,134000,69480868,1394,1394,1394,1394,0
20231204,133900,69480868,1394,1394,1394,1394,0
20231204,133800,69480868,1394,1394,1394,1394,1
20231204,133700,69479474,1398,1394,1398,1394,50
20231204,133600,69409722,1394,1393,1394,1393,89
20231204,133500,69285681,1393,1393,1393,1393,12
20231204,133400,69268965,1391,1391,1391,1391,0
20231204,133300,69268965,1391,1391,1391,1391,1
20231204,133200,69267574,1390,1390,1390,1390,0
20231204,133100,69267574,1390,1390,1390,1390,0
20231204,133000,69267574,1390,1390,1390,1390,0
20231204,132900,69267574,1390,1390,1390,1390,0
20231204,132800,69267574,1390,1390,1390,1390,100
20231204,132700,69128574,1389,1389,1389,1389,0
20231204,132600,69128574,1389,1389,1389,1389,300
20231204,132500,68711874,1389,1389,1389,1389,0
20231204,132400,68711874,1389,1391,1393,1389,865
20231204,132300,67507377,1390,1390,1390,1390,0
20231204,132200,67507377,1390,1390,1390,1390,305
20231204,132100,67083427,1389,1389,1389,1389,0
20231204,132000,67083427,1389,1389,1389,1389,0
20231204,131900,67083427,1389,1389,1389,1389,321
20231204,131800,66637558,1392,1392,1392,1392,85
20231204,131700,66519238,1392,1392,1392,1392,68
20231204,131600,66424582,1392,1392,1392,1392,0
20231204,131500,66424582,1392,1392,1392,1392,15
20231204,131400,66403702,1392,1392,1392,1392,116
20231204,131300,66242230,1392,1390,1392,1390,305
20231204,131200,65818080,1392,1392,1392,1392,50
20231204,131100,65748480,1393,1392,1393,1392,64
20231204,131000,65659368,1392,1392,1393,1392,118
20231204,130900,65495013,1393,1392,1393,1392,219
20231204,130800,65190065,1392,1392,1392,1392,9
20231204,130700,65177537,1393,1392,1393,1392,213
20231204,130600,64880942,1389,1389,1389,1389,1
20231204,130500,64879553,1388,1387,1388,1387,766
20231204,130400,63816388,1387,1390,1390,1387,1129
20231204,130300,62248730,1390,1390,1390,1390,200
20231204,130200,61970730,1390,1390,1390,1390,0
20231204,130100,61970730,1390,1390,1390,1390,0
20231204,130000,61970730,1390,1390,1390,1390,0
20231204,125900,61970730,1390,1390,1390,1390,0
20231204,125800,61970730,1390,1390,1390,1390,0
20231204,125700,61970730,1390,1390,1390,1390,0
20231204,125600,61970730,1390,1390,1398,1390,89
20231204,125500,61846796,1398,1398,1398,1398,30
20231204,125400,61804856,1398,1398,1398,1398,0
20231204,125300,61804856,1398,1398,1398,1398,1
20231204,125200,61803458,1398,1398,1398,1398,20
20231204,125100,61775498,1398,1398,1398,1398,5
20231204,125000,61768508,1399,1399,1399,1399,0
20231204,124900,61768508,1399,1399,1399,1399,0
20231204,124800,61768508,1399,1398,1399,1398,22
20231204,124700,61737742,1399,1398,1399,1398,388
20231204,124600,61195118,1399,1399,1399,1399,0
20231204,124500,61195118,1399,1399,1399,1399,0
20231204,124400,61195118,1399,1395,1399,1395,115
20231204,124300,61034249,1390,1390,1390,1390,1107
20231204,124200,59495519,1388,1388,1388,1388,0
20231204,124100,59495519,1388,1388,1388,1388,22
20231204,124000,59464983,1388,1388,1388,1388,151
20231204,123900,59255395,1388,1388,1388,1388,3
20231204,123800,59251231,1388,1388,1388,1388,0
20231204,123700,59251231,1388,1388,1388,1388,0
20231204,123600,59251231,1388,1388,1388,1388,500
20231204,123500,58557231,1387,1387,1387,1387,0
20231204,123400,58557231,1387,1387,1387,1387,0
20231204,123300,58557231,1387,1387,1387,1387,14
20231204,123200,58537813,1387,1387,1387,1387,120
20231204,123100,58371373,1387,1387,1387,1387,265
20231204,123000,58003818,1387,1389,1389,1387,169
20231204,122900,57769086,1389,1389,1389,1389,0
20231204,122800,57769086,1389,1389,1389,1389,1
20231204,122700,57767697,1389,1389,1389,1389,0
20231204,122600,57767697,1389,1389,1389,1389,6
20231204,122500,57759363,1390,1388,1390,1388,4
20231204,122400,57753808,1385,1385,1385,1385,0
20231204,122300,57753808,1385,1385,1385,1385,1
20231204,122200,57752423,1383,1383,1383,1383,71
20231204,122100,57654230,1383,1383,1383,1383,19
20231204,122000,57627953,1383,1382,1383,1382,330
20231204,121900,57171571,1382,1382,1383,1382,189
20231204,121800,56910370,1382,1382,1382,1382,43
20231204,121700,56850944,1382,1382,1382,1382,1
20231204,121600,56849562,1380,1380,1380,1380,23
20231204,121500,56817822,1380,1380,1380,1379,833
20231204,121400,55668294,1380,1382,1382,1380,546
20231204,121300,54914008,1382,1385,1385,1382,326
20231204,121200,54463107,1386,1386,1386,1386,0
20231204,121100,54463107,1386,1385,1386,1384,72
20231204,121000,54363334,1388,1388,1388,1388,0
20231204,120900,54363334,1388,1388,1388,1388,42
20231204,120800,54305038,1390,1389,1391,1389,2015
20231204,120700,51506199,1391,1391,1392,1391,4
20231204,120600,51500633,1391,1391,1392,1391,51
20231204,120500,51429691,1391,1391,1391,1391,1
20231204,120400,51428300,1393,1393,1393,1393,50
20231204,120300,51358650,1393,1393,1393,1393,269
20231204,120200,50983933,1395,1395,1395,1395,0
20231204,120100,50983933,1395,1395,1395,1395,1
20231204,120000,50982538,1383,1384,1384,1383,1405
20231204,115900,49039416,1383,1383,1383,1383,753
20231204,115800,47998017,1383,1383,1383,1383,55
20231204,115700,47921952,1383,1383,1383,1383,5
20231204,115600,47915037,1383,1383,1383,1383,0
20231204,115500,47915037,1383,1385,1385,1383,1204
20231204,115400,46247499,1385,1385,1386,1383,2507
20231204,115300,42774870,1385,1396,1396,1385,2840
20231204,115200,38835588,1395,1400,1400,1395,3602
20231204,115100,33808097,1400,1406,1406,1400,1605
20231204,115000,31560360,1406,1412,1412,1406,5204
20231204,114900,24237165,1411,1413,1413,1411,25
20231204,114800,24201876,1411,1411,1411,1411,0
20231204,114700,24201876,1411,1411,1411,1411,0
20231204,114600,24201876,1411,1417,1417,1411,15
20231204,114500,24180699,1419,1425,1425,1419,34
20231204,114400,24132301,1428,1428,1428,1428,0
20231204,114300,24132301,1428,1428,1428,1428,0
20231204,114200,24132301,1428,1428,1428,1428,0
20231204,114100,24132301,1428,1428,1428,1428,0
20231204,114000,24132301,1428,1428,1428,1428,0
20231204,113900,24132301,1428,1428,1428,1428,0
20231204,113800,24132301,1428,1428,1428,1428,0
20231204,113700,24132301,1428,1428,1428,1427,3
20231204,113600,24128018,1428,1428,1429,1428,41
20231204,113500,24069436,1428,1428,1428,1428,71
20231204,113400,23968048,1428,1428,1428,1428,21
20231204,113300,23938060,1428,1428,1428,1428,1
20231204,113200,23936632,1429,1429,1429,1429,0
20231204,113100,23936632,1429,1429,1429,1429,0
20231204,113000,23936632,1429,1429,1429,1429,509
20231204,112900,23209271,1430,1430,1430,1430,0
20231204,112800,23209271,1430,1430,1430,1430,0
20231204,112700,23209271,1430,1429,1430,1429,35
20231204,112600,23159240,1410,1410,1410,1410,672
20231204,112500,22211720,1410,1409,1410,1409,671
20231204,112400,21265752,1409,1409,1409,1409,4
20231204,112300,21260116,1409,1409,1409,1409,0
20231204,112200,21260116,1409,1409,1409,1409,0
20231204,112100,21260116,1409,1409,1409,1409,1
20231204,112000,21258707,1409,1409,1409,1409,5
20231204,111900,21251662,1409,1409,1409,1409,0
20231204,111800,21251662,1409,1409,1409,1409,0
20231204,111700,21251662,1409,1409,1409,1409,16
20231204,111600,21229118,1409,1410,1410,1409,83
20231204,111500,21112143,1410,1410,1410,1410,427
20231204,111400,20510073,1410,1409,1410,1409,76
20231204,111300,20402983,1409,1409,1409,1409,0
20231204,111200,20402983,1409,1410,1410,1409,21
20231204,111100,20373393,1410,1410,1410,1410,300
20231204,111000,19950393,1407,1407,1407,1407,0
20231204,110900,19950393,1407,1407,1407,1407,0
20231204,110800,19950393,1407,1407,1407,1407,0
20231204,110700,19950393,1407,1421,1421,1407,343
20231204,110600,19465441,1433,1433,1433,1433,0
20231204,110500,19465441,1433,1433,1433,1433,2
20231204,110400,19462575,1432,1418,1432,1418,109
20231204,110300,19307817,1418,1418,1418,1418,124
20231204,110200,19131985,1417,1418,1418,1417,125
20231204,110100,18954835,1418,1420,1420,1417,142
20231204,110000,18753490,1417,1416,1417,1416,336
20231204,105900,18277379,1407,1407,1407,1407,100
20231204,105800,18136679,1406,1420,1420,1406,604
20231204,105700,17286106,1420,1420,1420,1420,30
20231204,105600,17243506,1406,1434,1434,1406,50
20231204,105500,17173111,1435,1441,1441,1435,856
20231204,105400,15944101,1442,1442,1442,1442,1
20231204,105300,15942659,1442,1450,1450,1442,13
20231204,105200,15923851,1451,1452,1452,1451,12
20231204,105100,15906428,1452,1452,1452,1452,43
20231204,105000,15843992,1452,1452,1452,1452,0
20231204,104900,15843992,1452,1452,1452,1452,43
20231204,104800,15781556,1453,1453,1453,1453,0
20231204,104700,15781556,1453,1453,1453,1453,12
20231204,104600,15764120,1453,1453,1453,1453,12
20231204,104500,15746684,1453,1453,1453,1453,0
20231204,104400,15746684,1453,1453,1453,1453,2
20231204,104300,15743778,1453,1453,1453,1453,3
20231204,104200,15739419,1454,1454,1454,1454,0
20231204,104100,15739419,1454,1454,1454,1454,0
20231204,104000,15739419,1454,1454,1454,1454,0
20231204,103900,15739419,1454,1454,1454,1454,0
20231204,103800,15739419,1454,1454,1454,1454,0
20231204,103700,15739419,1454,1454,1454,1454,30
20231204,103600,15695799,1454,1454,1454,1454,0
20231204,103500,15695799,1454,1454,1454,1454,0
20231204,103400,15695799,1454,1454,1454,1454,0
20231204,103300,15695799,1454,1454,1454,1454,15
20231204,103200,15673989,1454,1454,1454,1454,95
20231204,103100,15535859,1453,1453,1453,1453,0
20231204,103000,15535859,1453,1453,1453,1453,95
20231204,102900,15397824,1456,1456,1456,1456,1
20231204,102800,15396368,1456,1456,1456,1456,0
20231204,102700,15396368,1456,1455,1456,1455,10
20231204,102600,15381817,1455,1455,1455,1455,0
20231204,102500,15381817,1455,1455,1456,1453,256
20231204,102400,15009229,1456,1456,1456,1456,198
20231204,102300,14720941,1456,1456,1456,1456,2
20231204,102200,14718029,1456,1456,1456,1456,0
20231204,102100,14718029,1456,1456,1456,1456,0
20231204,102000,14718029,1456,1456,1456,1456,51
20231204,101900,14643773,1453,1453,1453,1453,0
20231204,101800,14643773,1453,1453,1453,1453,12
20231204,101700,14626337,1458,1458,1458,1458,0
20231204,101600,14626337,1458,1458,1458,1458,0
20231204,101500,14626337,1458,1454,1458,1454,5
20231204,101400,14619057,1453,1453,1453,1453,0
20231204,101300,14619057,1453,1453,1453,1453,1
20231204,101200,14617604,1453,1449,1453,1449,5
20231204,101100,14610349,1435,1435,1435,1435,0
20231204,101000,14610349,1435,1435,1435,1435,348
20231204,100900,14110969,1382,1382,1382,1382,0
20231204,100800,14110969,1382,1460,1460,1382,759
20231204,100700,13041860,1460,1460,1460,1460,0
20231204,100600,13041860,1460,1460,1460,1460,0
20231204,100500,13041860,1460,1460,1460,1460,0
20231204,100400,13041860,1460,1460,1460,1460,24
20231204,100300,13006820,1460,1460,1460,1460,5
20231204,100200,12999520,1461,1461,1461,1461,123
20231204,100100,12819817,1462,1467,1467,1462,903
20231204,100000,11499502,1468,1468,1468,1468,0
20231204,095900,11499502,1468,1468,1468,1468,1
20231204,095800,11498034,1468,1468,1468,1468,0
20231204,095700,11498034,1468,1463,1468,1463,6
20231204,095600,11489241,1461,1461,1461,1461,5
20231204,095500,11481936,1461,1460,1461,1460,60
20231204,095400,11394283,1460,1460,1460,1460,5
20231204,095300,11386983,1431,1461,1461,1430,1096
20231204,095200,9801128,1462,1464,1464,1462,242
20231204,095100,9447179,1465,1465,1465,1465,6
20231204,095000,9438389,1466,1466,1466,1466,3
20231204,094900,9433991,1472,1472,1472,1472,0
20231204,094800,9433991,1472,1472,1472,1472,0
20231204,094700,9433991,1472,1472,1472,1472,0
20231204,094600,9433991,1472,1472,1472,1472,0
20231204,094500,9433991,1472,1472,1472,1472,0
20231204,094400,9433991,1472,1472,1472,1472,0
20231204,094300,9433991,1472,1472,1472,1472,0
20231204,094200,9433991,1472,1472,1472,1472,0
20231204,094100,9433991,1472,1472,1472,1472,0
20231204,094000,9433991,1472,1472,1472,1472,1
20231204,093900,9432519,1473,1473,1473,1473,0
20231204,093800,9432519,1473,1473,1473,1473,0
20231204,093700,9432519,1473,1473,1473,1473,0
20231204,093600,9432519,1473,1473,1473,1473,0
20231204,093500,9432519,1473,1473,1473,1473,0
20231204,093400,9432519,1473,1473,1473,1473,200
20231204,093300,9137919,1473,1473,1473,1473,1
20231204,093200,9136446,1473,1465,1473,1465,108
20231204,093100,8978169,1464,1465,1465,1464,126
20231204,093000,8793592,1465,1465,1465,1465,0
20231204,092900,8793592,1465,1465,1465,1465,0
20231204,092800,8793592,1465,1465,1465,1465,0
20231204,092700,8793592,1465,1465,1465,1465,0
20231204,092600,8793592,1465,1467,1467,1460,465
20231204,092500,8112087,1467,1467,1467,1467,0
20231204,092400,8112087,1467,1467,1467,1467,188
20231204,092300,7836291,1467,1467,1467,1467,0
20231204,092200,7836291,1467,1467,1467,1467,0
20231204,092100,7836291,1467,1467,1467,1467,280
20231204,092000,7425531,1467,1467,1467,1467,43
20231204,091900,7362450,1473,1473,1473,1473,0
20231204,091800,7362450,1473,1473,1473,1473,0
20231204,091700,7362450,1473,1471,1473,1471,1700
20231204,091600,4860236,1471,1471,1471,1471,1000
20231204,091500,3389236,1471,1471,1471,1471,0
20231204,091400,3389236,1471,1471,1471,1471,90
20231204,091300,3256846,1471,1471,1471,1471,0
20231204,091200,3256846,1471,1471,1471,1471,4
20231204,091100,3250962,1472,1472,1472,1472,0
20231204,091000,3250962,1472,1472,1472,1472,1
20231204,090900,3249490,1473,1473,1473,1473,0
20231204,090800,3249490,1473,1473,1473,1473,0
20231204,090700,3249490,1473,1473,1473,1473,0
20231204,090600,3249490,1473,1473,1473,1473,0
20231204,090500,3249490,1473,1473,1473,1473,0
20231204,090400,3249490,1473,1473,1473,1473,0
20231204,090300,3249490,1473,1473,1473,1473,0
20231204,090200,3249490,1473,1474,1474,1473,14
20231204,090100,3228867,1467,1467,1467,1467,0
20231204,090000,3228867,1467,1467,1467,1467,2201