stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190400,49667237,1414,1414,1414,1414,28
20231206,190300,49667237,1414,1414,1414,1414,0
20231206,190200,49667237,1414,1414,1414,1414,0
20231206,190100,49667237,1414,1414,1414,1414,0
20231206,190000,49667237,1414,1414,1414,1414,0
20231206,185900,49667237,1414,1414,1414,1414,0
20231206,185800,49667237,1414,1414,1414,1414,0
20231206,185700,49667237,1414,1414,1414,1414,0
20231206,185600,49667237,1414,1414,1414,1414,0
20231206,185500,49667237,1414,1414,1414,1414,0
20231206,185400,49667237,1414,1414,1414,1414,0
20231206,185300,49667237,1414,1414,1414,1414,0
20231206,185200,49667237,1414,1414,1414,1414,0
20231206,185100,49667237,1414,1414,1414,1414,0
20231206,185000,49667237,1414,1414,1414,1414,0
20231206,184900,49667237,1414,1414,1414,1414,0
20231206,184800,49667237,1414,1414,1414,1414,0
20231206,184700,49667237,1414,1414,1414,1414,0
20231206,184600,49667237,1414,1414,1414,1414,0
20231206,184500,49667237,1414,1414,1414,1414,0
20231206,184400,49667237,1414,1414,1414,1414,0
20231206,184300,49667237,1414,1414,1414,1414,0
20231206,184200,49667237,1414,1414,1414,1414,0
20231206,184100,49667237,1414,1414,1414,1414,0
20231206,184000,49667237,1414,1414,1414,1414,0
20231206,183900,49667237,1414,1414,1414,1414,0
20231206,183800,49667237,1414,1414,1414,1414,0
20231206,183700,49667237,1414,1414,1414,1414,0
20231206,183600,49667237,1414,1414,1414,1414,0
20231206,183500,49667237,1414,1414,1414,1414,0
20231206,183400,49667237,1414,1414,1414,1414,28
20231206,183300,49667237,1414,1414,1414,1414,0
20231206,183200,49667237,1414,1414,1414,1414,0
20231206,183100,49667237,1414,1414,1414,1414,0
20231206,183000,49667237,1414,1414,1414,1414,0
20231206,182900,49667237,1414,1414,1414,1414,0
20231206,182800,49667237,1414,1414,1414,1414,0
20231206,182700,49667237,1414,1414,1414,1414,0
20231206,182600,49667237,1414,1414,1414,1414,0
20231206,182500,49667237,1414,1414,1414,1414,0
20231206,182400,49667237,1414,1414,1414,1414,0
20231206,182300,49667237,1414,1414,1414,1414,0
20231206,182200,49667237,1414,1414,1414,1414,0
20231206,182100,49667237,1414,1414,1414,1414,0
20231206,182000,49667237,1414,1414,1414,1414,0
20231206,181900,49667237,1414,1414,1414,1414,0
20231206,181800,49667237,1414,1414,1414,1414,0
20231206,181700,49667237,1414,1414,1414,1414,0
20231206,181600,49667237,1414,1414,1414,1414,0
20231206,181500,49667237,1414,1414,1414,1414,0
20231206,181400,49667237,1414,1414,1414,1414,0
20231206,181300,49667237,1414,1414,1414,1414,0
20231206,181200,49667237,1414,1414,1414,1414,0
20231206,181100,49667237,1414,1414,1414,1414,0
20231206,181000,49667237,1414,1414,1414,1414,0
20231206,180900,49667237,1414,1414,1414,1414,0
20231206,180800,49667237,1414,1414,1414,1414,0
20231206,180700,49667237,1414,1414,1414,1414,0
20231206,180600,49667237,1414,1414,1414,1414,0
20231206,180500,49667237,1414,1414,1414,1414,0
20231206,180400,49667237,1414,1414,1414,1414,28
20231206,180300,49667237,1414,1414,1414,1414,0
20231206,180200,49667237,1414,1414,1414,1414,0
20231206,180100,49667237,1414,1414,1414,1414,0
20231206,180000,49667237,1414,1414,1414,1414,0
20231206,175900,49667237,1414,1414,1414,1414,0
20231206,175800,49667237,1414,1414,1414,1414,0
20231206,175700,49667237,1414,1414,1414,1414,0
20231206,175600,49667237,1414,1414,1414,1414,0
20231206,175500,49667237,1414,1414,1414,1414,0
20231206,175400,49667237,1414,1414,1414,1414,0
20231206,175300,49667237,1414,1414,1414,1414,0
20231206,175200,49667237,1414,1414,1414,1414,0
20231206,175100,49667237,1414,1414,1414,1414,0
20231206,175000,49667237,1414,1414,1414,1414,0
20231206,174900,49667237,1414,1414,1414,1414,0
20231206,174800,49667237,1414,1414,1414,1414,0
20231206,174700,49667237,1414,1414,1414,1414,0
20231206,174600,49667237,1414,1414,1414,1414,0
20231206,174500,49667237,1414,1414,1414,1414,0
20231206,174400,49667237,1414,1414,1414,1414,0
20231206,174300,49667237,1414,1414,1414,1414,0
20231206,174200,49667237,1414,1414,1414,1414,0
20231206,174100,49667237,1414,1414,1414,1414,0
20231206,174000,49667237,1414,1414,1414,1414,0
20231206,173900,49667237,1414,1414,1414,1414,0
20231206,173800,49667237,1414,1414,1414,1414,0
20231206,173700,49667237,1414,1414,1414,1414,0
20231206,173600,49667237,1414,1414,1414,1414,0
20231206,173500,49667237,1414,1414,1414,1414,0
20231206,173400,49667237,1414,1414,1414,1414,28
20231206,173300,49667237,1414,1414,1414,1414,0
20231206,173200,49667237,1414,1414,1414,1414,0
20231206,173100,49667237,1414,1414,1414,1414,0
20231206,173000,49667237,1414,1414,1414,1414,0
20231206,172900,49667237,1414,1414,1414,1414,0
20231206,172800,49667237,1414,1414,1414,1414,0
20231206,172700,49667237,1414,1414,1414,1414,0
20231206,172600,49667237,1414,1414,1414,1414,0
20231206,172500,49667237,1414,1414,1414,1414,0
20231206,172400,49667237,1414,1414,1414,1414,0
20231206,172300,49667237,1414,1414,1414,1414,0
20231206,172200,49667237,1414,1414,1414,1414,0
20231206,172100,49667237,1414,1414,1414,1414,0
20231206,172000,49667237,1414,1414,1414,1414,0
20231206,171900,49667237,1414,1414,1414,1414,0
20231206,171800,49667237,1414,1414,1414,1414,0
20231206,171700,49667237,1414,1414,1414,1414,0
20231206,171600,49667237,1414,1414,1414,1414,0
20231206,171500,49667237,1414,1414,1414,1414,0
20231206,171400,49667237,1414,1414,1414,1414,0
20231206,171300,49667237,1414,1414,1414,1414,0
20231206,171200,49667237,1414,1414,1414,1414,0
20231206,171100,49667237,1414,1414,1414,1414,0
20231206,171000,49667237,1414,1414,1414,1414,0
20231206,170900,49667237,1414,1414,1414,1414,0
20231206,170800,49667237,1414,1414,1414,1414,0
20231206,170700,49667237,1414,1414,1414,1414,0
20231206,170600,49667237,1414,1414,1414,1414,0
20231206,170500,49667237,1414,1414,1414,1414,0
20231206,170400,49667237,1414,1414,1414,1414,28
20231206,170300,49667237,1414,1414,1414,1414,0
20231206,170200,49667237,1414,1414,1414,1414,0
20231206,170100,49667237,1414,1414,1414,1414,0
20231206,170000,49667237,1414,1414,1414,1414,0
20231206,165900,49667237,1414,1414,1414,1414,0
20231206,165800,49667237,1414,1414,1414,1414,0
20231206,165700,49667237,1414,1414,1414,1414,0
20231206,165600,49667237,1414,1414,1414,1414,0
20231206,165500,49667237,1414,1414,1414,1414,0
20231206,165400,49667237,1414,1414,1414,1414,0
20231206,165300,49667237,1414,1414,1414,1414,0
20231206,165200,49667237,1414,1414,1414,1414,0
20231206,165100,49667237,1414,1414,1414,1414,0
20231206,165000,49667237,1414,1414,1414,1414,0
20231206,164900,49667237,1414,1414,1414,1414,0
20231206,164800,49667237,1414,1414,1414,1414,0
20231206,164700,49667237,1414,1414,1414,1414,0
20231206,164600,49667237,1414,1414,1414,1414,0
20231206,164500,49667237,1414,1414,1414,1414,0
20231206,164400,49667237,1414,1414,1414,1414,0
20231206,164300,49667237,1414,1414,1414,1414,0
20231206,164200,49667237,1414,1414,1414,1414,0
20231206,164100,49667237,1414,1414,1414,1414,0
20231206,164000,49667237,1414,1414,1414,1414,0
20231206,163900,49667237,1414,1414,1414,1414,0
20231206,163800,49667237,1414,1414,1414,1414,0
20231206,163700,49667237,1414,1414,1414,1414,0
20231206,163600,49667237,1414,1414,1414,1414,0
20231206,163500,49667237,1414,1414,1414,1414,0
20231206,163400,49667237,1414,1414,1414,1414,28
20231206,163300,49667237,1414,1414,1414,1414,0
20231206,163200,49667237,1414,1414,1414,1414,0
20231206,163100,49667237,1414,1414,1414,1414,0
20231206,163000,49667237,1414,1414,1414,1414,0
20231206,162900,49667237,1414,1414,1414,1414,0
20231206,162800,49667237,1414,1414,1414,1414,0
20231206,162700,49667237,1414,1414,1414,1414,0
20231206,162600,49667237,1414,1414,1414,1414,0
20231206,162500,49667237,1414,1414,1414,1414,0
20231206,162400,49667237,1414,1414,1414,1414,0
20231206,162300,49667237,1414,1414,1414,1414,0
20231206,162200,49667237,1414,1414,1414,1414,0
20231206,162100,49667237,1414,1414,1414,1414,0
20231206,162000,49667237,1414,1414,1414,1414,0
20231206,161900,49667237,1414,1414,1414,1414,0
20231206,161800,49667237,1414,1414,1414,1414,0
20231206,161700,49667237,1414,1414,1414,1414,0
20231206,161600,49667237,1414,1414,1414,1414,0
20231206,161500,49667237,1414,1414,1414,1414,0
20231206,161400,49667237,1414,1414,1414,1414,0
20231206,161300,49667237,1414,1414,1414,1414,0
20231206,161200,49667237,1414,1414,1414,1414,0
20231206,161100,49667237,1414,1414,1414,1414,0
20231206,161000,49667237,1414,1414,1414,1414,0
20231206,160900,49667237,1414,1414,1414,1414,0
20231206,160800,49667237,1414,1414,1414,1414,0
20231206,160700,49667237,1414,1414,1414,1414,0
20231206,160600,49667237,1414,1414,1414,1414,0
20231206,160500,49667237,1414,1414,1414,1414,0
20231206,160400,49667237,1414,1414,1414,1414,28
20231206,160300,49667237,1414,1414,1414,1414,0
20231206,160200,49667237,1414,1414,1414,1414,0
20231206,160100,49667237,1414,1414,1414,1414,0
20231206,160000,49667237,1414,1414,1414,1414,0
20231206,155900,49667237,1414,1414,1414,1414,0
20231206,155800,49667237,1414,1414,1414,1414,0
20231206,155700,49667237,1414,1414,1414,1414,0
20231206,155600,49667237,1414,1414,1414,1414,0
20231206,155500,49667237,1414,1414,1414,1414,0
20231206,155400,49667237,1414,1414,1414,1414,0
20231206,155300,49667237,1414,1414,1414,1414,0
20231206,155200,49667237,1414,1414,1414,1414,0
20231206,155100,49667237,1414,1414,1414,1414,0
20231206,155000,49667237,1414,1414,1414,1414,0
20231206,154900,49667237,1414,1414,1414,1414,0
20231206,154800,49667237,1414,1414,1414,1414,0
20231206,154700,49667237,1414,1414,1414,1414,0
20231206,154600,49667237,1414,1414,1414,1414,0
20231206,154500,49667237,1414,1414,1414,1414,0
20231206,154400,49667237,1414,1414,1414,1414,0
20231206,154300,49667237,1414,1414,1414,1414,0
20231206,154200,49667237,1414,1414,1414,1414,0
20231206,154100,49667237,1414,1414,1414,1414,0
20231206,154000,49667237,1414,1414,1414,1414,0
20231206,153900,49667237,1414,1414,1414,1414,0
20231206,153800,49667237,1414,1414,1414,1414,0
20231206,153700,49667237,1414,1414,1414,1414,0
20231206,153600,49667237,1414,1414,1414,1414,0
20231206,153500,49667237,1414,1414,1414,1414,0
20231206,153400,49667237,1414,1414,1414,1414,28
20231206,153300,49667237,1414,1414,1414,1414,0
20231206,153200,49667237,1414,1414,1414,1414,0
20231206,153100,49667237,1414,1414,1414,1414,0
20231206,153000,49667237,1414,1414,1414,1414,28
20231206,152900,49627645,1415,1415,1415,1415,0
20231206,152800,49627645,1415,1415,1415,1415,0
20231206,152700,49627645,1415,1415,1415,1415,0
20231206,152600,49627645,1415,1415,1415,1415,0
20231206,152500,49627645,1415,1415,1415,1415,0
20231206,152400,49627645,1415,1415,1415,1415,0
20231206,152300,49627645,1415,1415,1415,1415,0
20231206,152200,49627645,1415,1415,1415,1415,0
20231206,152100,49627645,1415,1415,1415,1415,0
20231206,152000,49627645,1415,1415,1415,1415,0
20231206,151900,49627645,1415,1415,1415,1415,0
20231206,151800,49627645,1415,1415,1415,1415,0
20231206,151700,49627645,1415,1415,1415,1415,0
20231206,151600,49627645,1415,1415,1415,1415,3
20231206,151500,49623400,1413,1413,1413,1413,209
20231206,151400,49328083,1413,1413,1413,1413,4
20231206,151300,49322431,1413,1413,1413,1413,4
20231206,151200,49316779,1410,1411,1411,1410,1000
20231206,151100,47906622,1410,1410,1410,1410,0
20231206,151000,47906622,1410,1414,1414,1410,2453
20231206,150900,44447592,1416,1416,1416,1416,0
20231206,150800,44447592,1416,1416,1416,1416,0
20231206,150700,44447592,1416,1416,1416,1416,0
20231206,150600,44447592,1416,1416,1416,1416,0
20231206,150500,44447592,1416,1416,1416,1416,0
20231206,150400,44447592,1416,1416,1416,1416,0
20231206,150300,44447592,1416,1416,1416,1416,0
20231206,150200,44447592,1416,1415,1416,1415,13
20231206,150100,44429196,1415,1415,1415,1415,1
20231206,150000,44427781,1415,1415,1415,1415,0
20231206,145900,44427781,1415,1415,1415,1415,0
20231206,145800,44427781,1415,1415,1415,1415,0
20231206,145700,44427781,1415,1415,1415,1415,1
20231206,145600,44426366,1413,1413,1413,1413,64
20231206,145500,44335934,1415,1415,1415,1415,1
20231206,145400,44334519,1412,1412,1412,1412,0
20231206,145300,44334519,1412,1412,1412,1412,100
20231206,145200,44193319,1411,1411,1411,1411,140
20231206,145100,43995779,1411,1411,1411,1411,0
20231206,145000,43995779,1411,1411,1411,1411,0
20231206,144900,43995779,1411,1411,1411,1411,0
20231206,144800,43995779,1411,1411,1411,1411,0
20231206,144700,43995779,1411,1411,1411,1411,20
20231206,144600,43967559,1410,1411,1411,1410,1000
20231206,144500,42556723,1410,1412,1412,1410,1000
20231206,144400,41145776,1416,1416,1416,1416,0
20231206,144300,41145776,1416,1416,1416,1416,0
20231206,144200,41145776,1416,1416,1416,1416,0
20231206,144100,41145776,1416,1416,1416,1416,0
20231206,144000,41145776,1416,1416,1416,1416,0
20231206,143900,41145776,1416,1416,1416,1416,0
20231206,143800,41145776,1416,1416,1416,1416,0
20231206,143700,41145776,1416,1416,1416,1416,0
20231206,143600,41145776,1416,1416,1416,1416,0
20231206,143500,41145776,1416,1416,1416,1416,0
20231206,143400,41145776,1416,1416,1416,1416,0
20231206,143300,41145776,1416,1416,1416,1416,0
20231206,143200,41145776,1416,1416,1416,1416,0
20231206,143100,41145776,1416,1416,1416,1416,0
20231206,143000,41145776,1416,1416,1416,1416,1
20231206,142900,41144360,1410,1410,1410,1410,0
20231206,142800,41144360,1410,1410,1410,1410,0
20231206,142700,41144360,1410,1410,1410,1410,0
20231206,142600,41144360,1410,1411,1411,1410,230
20231206,142500,40819859,1416,1416,1416,1416,1
20231206,142400,40818443,1410,1410,1410,1410,0
20231206,142300,40818443,1410,1410,1410,1410,0
20231206,142200,40818443,1410,1410,1410,1410,0
20231206,142100,40818443,1410,1411,1411,1410,2319
20231206,142000,37548541,1410,1410,1410,1410,0
20231206,141900,37548541,1410,1410,1410,1410,0
20231206,141800,37548541,1410,1410,1410,1410,0
20231206,141700,37548541,1410,1410,1410,1410,0
20231206,141600,37548541,1410,1410,1410,1410,0
20231206,141500,37548541,1410,1410,1410,1410,0
20231206,141400,37548541,1410,1410,1410,1410,0
20231206,141300,37548541,1410,1410,1410,1410,0
20231206,141200,37548541,1410,1410,1410,1410,0
20231206,141100,37548541,1410,1410,1410,1410,0
20231206,141000,37548541,1410,1410,1410,1410,0
20231206,140900,37548541,1410,1410,1410,1410,0
20231206,140800,37548541,1410,1410,1410,1410,0
20231206,140700,37548541,1410,1410,1410,1410,0
20231206,140600,37548541,1410,1410,1410,1410,0
20231206,140500,37548541,1410,1410,1410,1410,0
20231206,140400,37548541,1410,1411,1411,1410,1000
20231206,140300,36138380,1410,1410,1410,1410,0
20231206,140200,36138380,1410,1409,1410,1409,2295
20231206,140100,32902715,1409,1409,1409,1409,0
20231206,140000,32902715,1409,1409,1409,1409,0
20231206,135900,32902715,1409,1408,1409,1406,1001
20231206,135800,31494946,1409,1409,1409,1409,0
20231206,135700,31494946,1409,1409,1409,1409,3
20231206,135600,31490719,1409,1409,1409,1409,0
20231206,135500,31490719,1409,1409,1409,1409,0
20231206,135400,31490719,1409,1409,1409,1409,2
20231206,135300,31487901,1409,1409,1409,1409,3
20231206,135200,31483674,1409,1409,1409,1409,3
20231206,135100,31479447,1409,1409,1409,1409,3
20231206,135000,31475220,1408,1409,1409,1408,265
20231206,134900,31102097,1409,1409,1409,1409,4
20231206,134800,31096461,1409,1409,1409,1409,3
20231206,134700,31092234,1408,1409,1409,1408,183
20231206,134600,30834567,1409,1409,1409,1409,0
20231206,134500,30834567,1409,1409,1409,1409,0
20231206,134400,30834567,1409,1409,1409,1409,3
20231206,134300,30830340,1409,1409,1409,1409,3
20231206,134200,30826113,1409,1409,1409,1409,8
20231206,134100,30814841,1409,1408,1409,1408,263
20231206,134000,30444534,1408,1408,1408,1408,3
20231206,133900,30440310,1408,1408,1408,1408,0
20231206,133800,30440310,1408,1408,1408,1408,0
20231206,133700,30440310,1408,1408,1408,1408,3
20231206,133600,30436086,1408,1408,1408,1408,0
20231206,133500,30436086,1408,1408,1408,1408,0
20231206,133400,30436086,1408,1408,1408,1408,3
20231206,133300,30431862,1408,1408,1408,1408,0
20231206,133200,30431862,1408,1408,1408,1408,0
20231206,133100,30431862,1408,1408,1408,1408,3
20231206,133000,30427638,1408,1408,1408,1408,3
20231206,132900,30423414,1408,1408,1408,1408,3
20231206,132800,30419190,1408,1407,1408,1407,160
20231206,132700,30194010,1407,1407,1407,1407,0
20231206,132600,30194010,1407,1407,1407,1407,3
20231206,132500,30189789,1407,1407,1407,1407,3
20231206,132400,30185568,1407,1407,1407,1407,3
20231206,132300,30181347,1406,1407,1407,1406,1503
20231206,132200,28068126,1407,1407,1407,1407,3
20231206,132100,28063905,1407,1407,1407,1407,10
20231206,132000,28049835,1407,1407,1407,1407,3
20231206,131900,28045614,1407,1407,1407,1407,3
20231206,131800,28041393,1407,1407,1407,1407,3
20231206,131700,28037172,1406,1407,1407,1406,1003
20231206,131600,26626951,1407,1407,1407,1407,3
20231206,131500,26622730,1407,1407,1407,1407,3
20231206,131400,26618509,1406,1407,1407,1406,1003
20231206,131300,25208288,1407,1407,1407,1407,0
20231206,131200,25208288,1407,1407,1407,1407,0
20231206,131100,25208288,1407,1407,1407,1407,2
20231206,131000,25205474,1407,1407,1407,1407,3
20231206,130900,25201253,1406,1406,1406,1406,0
20231206,130800,25201253,1406,1406,1406,1406,0
20231206,130700,25201253,1406,1406,1406,1406,0
20231206,130600,25201253,1406,1406,1406,1406,0
20231206,130500,25201253,1406,1406,1406,1406,0
20231206,130400,25201253,1406,1406,1406,1406,491
20231206,130300,24510907,1406,1406,1406,1406,1
20231206,130200,24509501,1406,1406,1406,1406,0
20231206,130100,24509501,1406,1406,1406,1406,0
20231206,130000,24509501,1406,1406,1406,1406,7
20231206,125900,24499659,1406,1406,1406,1406,7
20231206,125800,24489817,1406,1406,1406,1406,0
20231206,125700,24489817,1406,1406,1406,1406,0
20231206,125600,24489817,1406,1406,1406,1406,0
20231206,125500,24489817,1406,1406,1406,1406,1
20231206,125400,24488411,1400,1400,1400,1400,0
20231206,125300,24488411,1400,1400,1400,1400,0
20231206,125200,24488411,1400,1400,1400,1400,0
20231206,125100,24488411,1400,1400,1400,1400,0
20231206,125000,24488411,1400,1400,1400,1400,0
20231206,124900,24488411,1400,1400,1400,1400,0
20231206,124800,24488411,1400,1400,1400,1400,5
20231206,124700,24481411,1400,1400,1400,1400,0
20231206,124600,24481411,1400,1400,1400,1400,0
20231206,124500,24481411,1400,1400,1400,1400,0
20231206,124400,24481411,1400,1400,1400,1400,0
20231206,124300,24481411,1400,1400,1400,1400,0
20231206,124200,24481411,1400,1400,1400,1400,0
20231206,124100,24481411,1400,1400,1400,1400,0
20231206,124000,24481411,1400,1400,1400,1400,0
20231206,123900,24481411,1400,1400,1400,1400,0
20231206,123800,24481411,1400,1400,1400,1400,0
20231206,123700,24481411,1400,1400,1400,1400,7
20231206,123600,24471611,1406,1406,1406,1406,1
20231206,123500,24470205,1399,1399,1399,1399,0
20231206,123400,24470205,1399,1399,1399,1399,0
20231206,123300,24470205,1399,1399,1399,1399,0
20231206,123200,24470205,1399,1399,1399,1399,0
20231206,123100,24470205,1399,1399,1399,1399,0
20231206,123000,24470205,1399,1399,1399,1399,0
20231206,122900,24470205,1399,1399,1399,1399,0
20231206,122800,24470205,1399,1399,1399,1399,0
20231206,122700,24470205,1399,1399,1399,1399,0
20231206,122600,24470205,1399,1399,1399,1399,0
20231206,122500,24470205,1399,1399,1399,1399,8
20231206,122400,24459013,1399,1399,1399,1399,0
20231206,122300,24459013,1399,1399,1399,1399,0
20231206,122200,24459013,1399,1399,1399,1399,0
20231206,122100,24459013,1399,1399,1399,1399,0
20231206,122000,24459013,1399,1399,1399,1399,0
20231206,121900,24459013,1399,1399,1399,1399,0
20231206,121800,24459013,1399,1399,1399,1399,0
20231206,121700,24459013,1399,1399,1399,1399,0
20231206,121600,24459013,1399,1402,1402,1399,1000
20231206,121500,23058553,1402,1402,1402,1402,0
20231206,121400,23058553,1402,1402,1402,1402,0
20231206,121300,23058553,1402,1402,1402,1402,0
20231206,121200,23058553,1402,1402,1402,1402,107
20231206,121100,22908539,1406,1406,1406,1406,0
20231206,121000,22908539,1406,1406,1406,1406,0
20231206,120900,22908539,1406,1406,1406,1406,0
20231206,120800,22908539,1406,1406,1406,1406,0
20231206,120700,22908539,1406,1406,1406,1406,0
20231206,120600,22908539,1406,1406,1406,1406,0
20231206,120500,22908539,1406,1406,1406,1406,0
20231206,120400,22908539,1406,1406,1406,1406,0
20231206,120300,22908539,1406,1406,1406,1406,0
20231206,120200,22908539,1406,1406,1406,1406,0
20231206,120100,22908539,1406,1406,1406,1406,0
20231206,120000,22908539,1406,1406,1406,1406,0
20231206,115900,22908539,1406,1406,1406,1406,0
20231206,115800,22908539,1406,1406,1406,1406,0
20231206,115700,22908539,1406,1406,1406,1406,0
20231206,115600,22908539,1406,1406,1406,1406,1
20231206,115500,22907133,1407,1407,1407,1407,0
20231206,115400,22907133,1407,1407,1407,1407,0
20231206,115300,22907133,1407,1407,1407,1407,51
20231206,115200,22835376,1407,1407,1407,1407,0
20231206,115100,22835376,1407,1407,1407,1407,0
20231206,115000,22835376,1407,1407,1407,1407,1
20231206,114900,22833969,1407,1407,1407,1407,0
20231206,114800,22833969,1407,1407,1407,1407,0
20231206,114700,22833969,1407,1407,1407,1407,10
20231206,114600,22819899,1407,1407,1407,1407,1
20231206,114500,22818492,1399,1399,1399,1399,0
20231206,114400,22818492,1399,1399,1399,1399,0
20231206,114300,22818492,1399,1399,1399,1399,0
20231206,114200,22818492,1399,1399,1399,1399,0
20231206,114100,22818492,1399,1399,1399,1399,38
20231206,114000,22765330,1399,1399,1399,1399,2
20231206,113900,22762532,1400,1400,1400,1400,0
20231206,113800,22762532,1400,1400,1400,1400,48
20231206,113700,22695332,1400,1400,1400,1400,0
20231206,113600,22695332,1400,1400,1400,1400,50
20231206,113500,22625332,1400,1400,1400,1400,0
20231206,113400,22625332,1400,1400,1400,1400,0
20231206,113300,22625332,1400,1401,1401,1400,799
20231206,113200,21506299,1402,1402,1402,1402,300
20231206,113100,21085699,1402,1402,1402,1402,0
20231206,113000,21085699,1402,1402,1402,1402,0
20231206,112900,21085699,1402,1402,1402,1402,0
20231206,112800,21085699,1402,1402,1402,1402,0
20231206,112700,21085699,1402,1402,1402,1402,0
20231206,112600,21085699,1402,1402,1402,1402,0
20231206,112500,21085699,1402,1402,1402,1402,1
20231206,112400,21084297,1407,1407,1407,1407,0
20231206,112300,21084297,1407,1407,1407,1407,0
20231206,112200,21084297,1407,1407,1407,1407,0
20231206,112100,21084297,1407,1407,1407,1407,0
20231206,112000,21084297,1407,1407,1407,1407,0
20231206,111900,21084297,1407,1407,1407,1407,0
20231206,111800,21084297,1407,1407,1407,1407,0
20231206,111700,21084297,1407,1407,1407,1407,0
20231206,111600,21084297,1407,1407,1407,1407,0
20231206,111500,21084297,1407,1407,1407,1407,0
20231206,111400,21084297,1407,1407,1407,1407,0
20231206,111300,21084297,1407,1407,1407,1407,0
20231206,111200,21084297,1407,1407,1407,1407,0
20231206,111100,21084297,1407,1407,1407,1407,0
20231206,111000,21084297,1407,1407,1407,1407,0
20231206,110900,21084297,1407,1407,1407,1407,0
20231206,110800,21084297,1407,1407,1407,1407,0
20231206,110700,21084297,1407,1407,1407,1407,11
20231206,110600,21068820,1407,1407,1407,1407,0
20231206,110500,21068820,1407,1407,1407,1407,0
20231206,110400,21068820,1407,1407,1407,1407,0
20231206,110300,21068820,1407,1407,1407,1407,0
20231206,110200,21068820,1407,1407,1407,1407,1
20231206,110100,21067413,1407,1406,1407,1406,83
20231206,110000,20950654,1408,1408,1408,1408,0
20231206,105900,20950654,1408,1408,1408,1408,0
20231206,105800,20950654,1408,1408,1408,1408,0
20231206,105700,20950654,1408,1408,1408,1408,0
20231206,105600,20950654,1408,1408,1408,1408,0
20231206,105500,20950654,1408,1408,1408,1408,0
20231206,105400,20950654,1408,1408,1408,1408,0
20231206,105300,20950654,1408,1408,1408,1408,0
20231206,105200,20950654,1408,1408,1408,1408,0
20231206,105100,20950654,1408,1408,1408,1408,0
20231206,105000,20950654,1408,1408,1408,1408,0
20231206,104900,20950654,1408,1408,1408,1408,7
20231206,104800,20940798,1409,1409,1409,1409,0
20231206,104700,20940798,1409,1409,1409,1409,0
20231206,104600,20940798,1409,1409,1409,1409,0
20231206,104500,20940798,1409,1409,1409,1409,0
20231206,104400,20940798,1409,1409,1409,1409,0
20231206,104300,20940798,1409,1409,1409,1409,0
20231206,104200,20940798,1409,1409,1409,1409,0
20231206,104100,20940798,1409,1409,1409,1409,0
20231206,104000,20940798,1409,1409,1409,1409,231
20231206,103900,20615319,1417,1417,1417,1417,0
20231206,103800,20615319,1417,1417,1417,1417,0
20231206,103700,20615319,1417,1417,1417,1417,0
20231206,103600,20615319,1417,1408,1417,1408,1500
20231206,103500,18502306,1408,1408,1408,1408,0
20231206,103400,18502306,1408,1408,1408,1408,1
20231206,103300,18500898,1401,1402,1402,1401,1000
20231206,103200,17099856,1402,1402,1402,1402,0
20231206,103100,17099856,1402,1402,1402,1402,0
20231206,103000,17099856,1402,1402,1402,1402,12
20231206,102900,17083032,1402,1402,1402,1402,301
20231206,102800,16661030,1402,1402,1402,1402,105
20231206,102700,16513820,1402,1403,1403,1402,1428
20231206,102600,14511759,1408,1408,1408,1408,0
20231206,102500,14511759,1408,1408,1408,1408,1
20231206,102400,14510351,1409,1409,1409,1409,0
20231206,102300,14510351,1409,1409,1409,1409,0
20231206,102200,14510351,1409,1409,1409,1409,100
20231206,102100,14369451,1409,1409,1409,1409,0
20231206,102000,14369451,1409,1409,1409,1409,0
20231206,101900,14369451,1409,1409,1409,1409,0
20231206,101800,14369451,1409,1409,1409,1409,0
20231206,101700,14369451,1409,1409,1409,1409,0
20231206,101600,14369451,1409,1409,1409,1409,0
20231206,101500,14369451,1409,1409,1409,1409,12
20231206,101400,14352543,1401,1401,1401,1401,1000
20231206,101300,12951543,1409,1409,1409,1409,0
20231206,101200,12951543,1409,1409,1409,1409,0
20231206,101100,12951543,1409,1409,1409,1409,0
20231206,101000,12951543,1409,1409,1409,1409,0
20231206,100900,12951543,1409,1409,1409,1409,0
20231206,100800,12951543,1409,1409,1409,1409,0
20231206,100700,12951543,1409,1409,1409,1409,0
20231206,100600,12951543,1409,1409,1409,1409,0
20231206,100500,12951543,1409,1409,1409,1409,0
20231206,100400,12951543,1409,1409,1409,1409,0
20231206,100300,12951543,1409,1409,1409,1409,0
20231206,100200,12951543,1409,1409,1409,1409,1
20231206,100100,12950134,1409,1409,1409,1409,0
20231206,100000,12950134,1409,1409,1409,1409,0
20231206,095900,12950134,1409,1409,1409,1409,0
20231206,095800,12950134,1409,1409,1409,1409,0
20231206,095700,12950134,1409,1409,1409,1409,0
20231206,095600,12950134,1409,1409,1409,1409,0
20231206,095500,12950134,1409,1409,1409,1409,1
20231206,095400,12948725,1409,1409,1409,1409,0
20231206,095300,12948725,1409,1409,1409,1409,0
20231206,095200,12948725,1409,1409,1409,1409,0
20231206,095100,12948725,1409,1409,1409,1409,0
20231206,095000,12948725,1409,1409,1409,1409,0
20231206,094900,12948725,1409,1409,1409,1409,0
20231206,094800,12948725,1409,1409,1409,1409,0
20231206,094700,12948725,1409,1409,1409,1409,1
20231206,094600,12947316,1398,1400,1400,1398,15
20231206,094500,12926320,1409,1408,1409,1408,8
20231206,094400,12915055,1400,1404,1404,1400,1400
20231206,094300,10952281,1404,1404,1404,1404,0
20231206,094200,10952281,1404,1404,1404,1404,0
20231206,094100,10952281,1404,1404,1404,1404,7
20231206,094000,10942453,1404,1404,1404,1404,7
20231206,093900,10932625,1404,1404,1404,1404,12
20231206,093800,10915777,1407,1407,1407,1407,179
20231206,093700,10663924,1409,1407,1409,1407,501
20231206,093600,9959015,1407,1407,1407,1407,0
20231206,093500,9959015,1407,1407,1407,1407,226
20231206,093400,9641033,1407,1407,1407,1407,15
20231206,093300,9619928,1407,1407,1407,1407,0
20231206,093200,9619928,1407,1407,1407,1407,8
20231206,093100,9608672,1409,1409,1409,1409,0
20231206,093000,9608672,1409,1409,1409,1409,0
20231206,092900,9608672,1409,1409,1409,1409,1
20231206,092800,9607263,1407,1407,1407,1407,0
20231206,092700,9607263,1407,1407,1407,1407,0
20231206,092600,9607263,1407,1407,1407,1407,500
20231206,092500,8903763,1407,1409,1409,1407,510
20231206,092400,8186128,1409,1409,1409,1409,65
20231206,092300,8094543,1409,1409,1409,1409,0
20231206,092200,8094543,1409,1409,1409,1409,0
20231206,092100,8094543,1409,1409,1409,1409,0
20231206,092000,8094543,1409,1409,1409,1409,0
20231206,091900,8094543,1409,1409,1409,1409,11
20231206,091800,8079044,1409,1409,1409,1409,0
20231206,091700,8079044,1409,1409,1409,1409,100
20231206,091600,7938144,1408,1408,1408,1408,548
20231206,091500,7166560,1409,1416,1416,1409,61
20231206,091400,7080583,1409,1409,1409,1409,0
20231206,091300,7080583,1409,1409,1409,1409,0
20231206,091200,7080583,1409,1409,1409,1409,0
20231206,091100,7080583,1409,1409,1409,1409,0
20231206,091000,7080583,1409,1411,1411,1409,320
20231206,090900,6629403,1410,1410,1410,1410,0
20231206,090800,6629403,1410,1410,1410,1410,0
20231206,090700,6629403,1410,1410,1410,1410,0
20231206,090600,6629403,1410,1410,1410,1410,0
20231206,090500,6629403,1410,1410,1410,1410,1087
20231206,090400,5096733,1438,1438,1438,1438,0
20231206,090300,5096733,1438,1438,1438,1438,0
20231206,090200,5096733,1438,1438,1438,1438,0
20231206,090100,5096733,1438,1414,1438,1400,3536
20231206,090000,133800,1438,1440,1440,1438,93