stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194200,229021000,2415,2415,2415,2415,3948
20231204,194100,229021000,2415,2415,2415,2415,0
20231204,194000,229021000,2415,2415,2415,2415,0
20231204,193900,229021000,2415,2415,2415,2415,0
20231204,193800,229021000,2415,2415,2415,2415,0
20231204,193700,229021000,2415,2415,2415,2415,0
20231204,193600,229021000,2415,2415,2415,2415,0
20231204,193500,229021000,2415,2415,2415,2415,0
20231204,193400,229021000,2415,2415,2415,2415,0
20231204,193300,229021000,2415,2415,2415,2415,0
20231204,193200,229021000,2415,2415,2415,2415,0
20231204,193100,229021000,2415,2415,2415,2415,0
20231204,193000,229021000,2415,2415,2415,2415,0
20231204,192900,229021000,2415,2415,2415,2415,0
20231204,192800,229021000,2415,2415,2415,2415,0
20231204,192700,229021000,2415,2415,2415,2415,0
20231204,192600,229021000,2415,2415,2415,2415,0
20231204,192500,229021000,2415,2415,2415,2415,0
20231204,192400,229021000,2415,2415,2415,2415,0
20231204,192300,229021000,2415,2415,2415,2415,0
20231204,192200,229021000,2415,2415,2415,2415,0
20231204,192100,229021000,2415,2415,2415,2415,0
20231204,192000,229021000,2415,2415,2415,2415,0
20231204,191900,229021000,2415,2415,2415,2415,0
20231204,191800,229021000,2415,2415,2415,2415,0
20231204,191700,229021000,2415,2415,2415,2415,0
20231204,191600,229021000,2415,2415,2415,2415,0
20231204,191500,229021000,2415,2415,2415,2415,0
20231204,191400,229021000,2415,2415,2415,2415,0
20231204,191300,229021000,2415,2415,2415,2415,0
20231204,191200,229021000,2415,2415,2415,2415,3948
20231204,191100,229021000,2415,2415,2415,2415,0
20231204,191000,229021000,2415,2415,2415,2415,0
20231204,190900,229021000,2415,2415,2415,2415,0
20231204,190800,229021000,2415,2415,2415,2415,0
20231204,190700,229021000,2415,2415,2415,2415,0
20231204,190600,229021000,2415,2415,2415,2415,0
20231204,190500,229021000,2415,2415,2415,2415,0
20231204,190400,229021000,2415,2415,2415,2415,0
20231204,190300,229021000,2415,2415,2415,2415,0
20231204,190200,229021000,2415,2415,2415,2415,0
20231204,190100,229021000,2415,2415,2415,2415,0
20231204,190000,229021000,2415,2415,2415,2415,0
20231204,185900,229021000,2415,2415,2415,2415,0
20231204,185800,229021000,2415,2415,2415,2415,0
20231204,185700,229021000,2415,2415,2415,2415,0
20231204,185600,229021000,2415,2415,2415,2415,0
20231204,185500,229021000,2415,2415,2415,2415,0
20231204,185400,229021000,2415,2415,2415,2415,0
20231204,185300,229021000,2415,2415,2415,2415,0
20231204,185200,229021000,2415,2415,2415,2415,0
20231204,185100,229021000,2415,2415,2415,2415,0
20231204,185000,229021000,2415,2415,2415,2415,0
20231204,184900,229021000,2415,2415,2415,2415,0
20231204,184800,229021000,2415,2415,2415,2415,0
20231204,184700,229021000,2415,2415,2415,2415,0
20231204,184600,229021000,2415,2415,2415,2415,0
20231204,184500,229021000,2415,2415,2415,2415,0
20231204,184400,229021000,2415,2415,2415,2415,0
20231204,184300,229021000,2415,2415,2415,2415,0
20231204,184200,229021000,2415,2415,2415,2415,3948
20231204,184100,229021000,2415,2415,2415,2415,0
20231204,184000,229021000,2415,2415,2415,2415,0
20231204,183900,229021000,2415,2415,2415,2415,0
20231204,183800,229021000,2415,2415,2415,2415,0
20231204,183700,229021000,2415,2415,2415,2415,0
20231204,183600,229021000,2415,2415,2415,2415,0
20231204,183500,229021000,2415,2415,2415,2415,0
20231204,183400,229021000,2415,2415,2415,2415,0
20231204,183300,229021000,2415,2415,2415,2415,0
20231204,183200,229021000,2415,2415,2415,2415,0
20231204,183100,229021000,2415,2415,2415,2415,0
20231204,183000,229021000,2415,2415,2415,2415,0
20231204,182900,229021000,2415,2415,2415,2415,0
20231204,182800,229021000,2415,2415,2415,2415,0
20231204,182700,229021000,2415,2415,2415,2415,0
20231204,182600,229021000,2415,2415,2415,2415,0
20231204,182500,229021000,2415,2415,2415,2415,0
20231204,182400,229021000,2415,2415,2415,2415,0
20231204,182300,229021000,2415,2415,2415,2415,0
20231204,182200,229021000,2415,2415,2415,2415,0
20231204,182100,229021000,2415,2415,2415,2415,0
20231204,182000,229021000,2415,2415,2415,2415,0
20231204,181900,229021000,2415,2415,2415,2415,0
20231204,181800,229021000,2415,2415,2415,2415,0
20231204,181700,229021000,2415,2415,2415,2415,0
20231204,181600,229021000,2415,2415,2415,2415,0
20231204,181500,229021000,2415,2415,2415,2415,0
20231204,181400,229021000,2415,2415,2415,2415,0
20231204,181300,229021000,2415,2415,2415,2415,0
20231204,181200,229021000,2415,2415,2415,2415,3948
20231204,181100,229021000,2415,2415,2415,2415,0
20231204,181000,229021000,2415,2415,2415,2415,0
20231204,180900,229021000,2415,2415,2415,2415,0
20231204,180800,229021000,2415,2415,2415,2415,0
20231204,180700,229021000,2415,2415,2415,2415,0
20231204,180600,229021000,2415,2415,2415,2415,0
20231204,180500,229021000,2415,2415,2415,2415,0
20231204,180400,229021000,2415,2415,2415,2415,0
20231204,180300,229021000,2415,2415,2415,2415,0
20231204,180200,229021000,2415,2415,2415,2415,0
20231204,180100,229021000,2415,2415,2415,2415,0
20231204,180000,229021000,2415,2415,2415,2415,0
20231204,175900,229021000,2415,2415,2415,2415,0
20231204,175800,229021000,2415,2415,2415,2415,0
20231204,175700,229021000,2415,2415,2415,2415,0
20231204,175600,229021000,2415,2415,2415,2415,0
20231204,175500,229021000,2415,2415,2415,2415,0
20231204,175400,229021000,2415,2415,2415,2415,0
20231204,175300,229021000,2415,2415,2415,2415,0
20231204,175200,229021000,2415,2415,2415,2415,0
20231204,175100,229021000,2415,2415,2415,2415,0
20231204,175000,229021000,2415,2415,2415,2415,0
20231204,174900,229021000,2415,2415,2415,2415,0
20231204,174800,229021000,2415,2415,2415,2415,0
20231204,174700,229021000,2415,2415,2415,2415,0
20231204,174600,229021000,2415,2415,2415,2415,0
20231204,174500,229021000,2415,2415,2415,2415,0
20231204,174400,229021000,2415,2415,2415,2415,0
20231204,174300,229021000,2415,2415,2415,2415,0
20231204,174200,229021000,2415,2415,2415,2415,3948
20231204,174100,229021000,2415,2415,2415,2415,0
20231204,174000,229021000,2415,2415,2415,2415,0
20231204,173900,229021000,2415,2415,2415,2415,0
20231204,173800,229021000,2415,2415,2415,2415,0
20231204,173700,229021000,2415,2415,2415,2415,0
20231204,173600,229021000,2415,2415,2415,2415,0
20231204,173500,229021000,2415,2415,2415,2415,0
20231204,173400,229021000,2415,2415,2415,2415,0
20231204,173300,229021000,2415,2415,2415,2415,0
20231204,173200,229021000,2415,2415,2415,2415,0
20231204,173100,229021000,2415,2415,2415,2415,0
20231204,173000,229021000,2415,2415,2415,2415,0
20231204,172900,229021000,2415,2415,2415,2415,0
20231204,172800,229021000,2415,2415,2415,2415,0
20231204,172700,229021000,2415,2415,2415,2415,0
20231204,172600,229021000,2415,2415,2415,2415,0
20231204,172500,229021000,2415,2415,2415,2415,0
20231204,172400,229021000,2415,2415,2415,2415,0
20231204,172300,229021000,2415,2415,2415,2415,0
20231204,172200,229021000,2415,2415,2415,2415,0
20231204,172100,229021000,2415,2415,2415,2415,0
20231204,172000,229021000,2415,2415,2415,2415,0
20231204,171900,229021000,2415,2415,2415,2415,0
20231204,171800,229021000,2415,2415,2415,2415,0
20231204,171700,229021000,2415,2415,2415,2415,0
20231204,171600,229021000,2415,2415,2415,2415,0
20231204,171500,229021000,2415,2415,2415,2415,0
20231204,171400,229021000,2415,2415,2415,2415,0
20231204,171300,229021000,2415,2415,2415,2415,0
20231204,171200,229021000,2415,2415,2415,2415,3948
20231204,171100,229021000,2415,2415,2415,2415,0
20231204,171000,229021000,2415,2415,2415,2415,0
20231204,170900,229021000,2415,2415,2415,2415,0
20231204,170800,229021000,2415,2415,2415,2415,0
20231204,170700,229021000,2415,2415,2415,2415,0
20231204,170600,229021000,2415,2415,2415,2415,0
20231204,170500,229021000,2415,2415,2415,2415,0
20231204,170400,229021000,2415,2415,2415,2415,0
20231204,170300,229021000,2415,2415,2415,2415,0
20231204,170200,229021000,2415,2415,2415,2415,0
20231204,170100,229021000,2415,2415,2415,2415,0
20231204,170000,229021000,2415,2415,2415,2415,0
20231204,165900,229021000,2415,2415,2415,2415,0
20231204,165800,229021000,2415,2415,2415,2415,0
20231204,165700,229021000,2415,2415,2415,2415,0
20231204,165600,229021000,2415,2415,2415,2415,0
20231204,165500,229021000,2415,2415,2415,2415,0
20231204,165400,229021000,2415,2415,2415,2415,0
20231204,165300,229021000,2415,2415,2415,2415,0
20231204,165200,229021000,2415,2415,2415,2415,0
20231204,165100,229021000,2415,2415,2415,2415,0
20231204,165000,229021000,2415,2415,2415,2415,0
20231204,164900,229021000,2415,2415,2415,2415,0
20231204,164800,229021000,2415,2415,2415,2415,0
20231204,164700,229021000,2415,2415,2415,2415,0
20231204,164600,229021000,2415,2415,2415,2415,0
20231204,164500,229021000,2415,2415,2415,2415,0
20231204,164400,229021000,2415,2415,2415,2415,0
20231204,164300,229021000,2415,2415,2415,2415,0
20231204,164200,229021000,2415,2415,2415,2415,3948
20231204,164100,229021000,2415,2415,2415,2415,0
20231204,164000,229021000,2415,2415,2415,2415,0
20231204,163900,229021000,2415,2415,2415,2415,0
20231204,163800,229021000,2415,2415,2415,2415,0
20231204,163700,229021000,2415,2415,2415,2415,0
20231204,163600,229021000,2415,2415,2415,2415,0
20231204,163500,229021000,2415,2415,2415,2415,0
20231204,163400,229021000,2415,2415,2415,2415,0
20231204,163300,229021000,2415,2415,2415,2415,0
20231204,163200,229021000,2415,2415,2415,2415,0
20231204,163100,229021000,2415,2415,2415,2415,0
20231204,163000,229021000,2415,2415,2415,2415,0
20231204,162900,229021000,2415,2415,2415,2415,0
20231204,162800,229021000,2415,2415,2415,2415,0
20231204,162700,229021000,2415,2415,2415,2415,0
20231204,162600,229021000,2415,2415,2415,2415,0
20231204,162500,229021000,2415,2415,2415,2415,0
20231204,162400,229021000,2415,2415,2415,2415,0
20231204,162300,229021000,2415,2415,2415,2415,0
20231204,162200,229021000,2415,2415,2415,2415,0
20231204,162100,229021000,2415,2415,2415,2415,0
20231204,162000,229021000,2415,2415,2415,2415,0
20231204,161900,229021000,2415,2415,2415,2415,0
20231204,161800,229021000,2415,2415,2415,2415,0
20231204,161700,229021000,2415,2415,2415,2415,0
20231204,161600,229021000,2415,2415,2415,2415,0
20231204,161500,229021000,2415,2415,2415,2415,0
20231204,161400,229021000,2415,2415,2415,2415,0
20231204,161300,229021000,2415,2415,2415,2415,0
20231204,161200,229021000,2415,2415,2415,2415,3948
20231204,161100,229021000,2415,2415,2415,2415,0
20231204,161000,229021000,2415,2415,2415,2415,0
20231204,160900,229021000,2415,2415,2415,2415,0
20231204,160800,229021000,2415,2415,2415,2415,0
20231204,160700,229021000,2415,2415,2415,2415,0
20231204,160600,229021000,2415,2415,2415,2415,0
20231204,160500,229021000,2415,2415,2415,2415,0
20231204,160400,229021000,2415,2415,2415,2415,0
20231204,160300,229021000,2415,2415,2415,2415,0
20231204,160200,229021000,2415,2415,2415,2415,0
20231204,160100,229021000,2415,2415,2415,2415,0
20231204,160000,229021000,2415,2415,2415,2415,0
20231204,155900,229021000,2415,2415,2415,2415,0
20231204,155800,229021000,2415,2415,2415,2415,0
20231204,155700,229021000,2415,2415,2415,2415,0
20231204,155600,229021000,2415,2415,2415,2415,0
20231204,155500,229021000,2415,2415,2415,2415,0
20231204,155400,229021000,2415,2415,2415,2415,0
20231204,155300,229021000,2415,2415,2415,2415,0
20231204,155200,229021000,2415,2415,2415,2415,0
20231204,155100,229021000,2415,2415,2415,2415,0
20231204,155000,229021000,2415,2415,2415,2415,0
20231204,154900,229021000,2415,2415,2415,2415,0
20231204,154800,229021000,2415,2415,2415,2415,0
20231204,154700,229021000,2415,2415,2415,2415,0
20231204,154600,229021000,2415,2415,2415,2415,0
20231204,154500,229021000,2415,2415,2415,2415,0
20231204,154400,229021000,2415,2415,2415,2415,0
20231204,154300,229021000,2415,2415,2415,2415,0
20231204,154200,229021000,2415,2415,2415,2415,3948
20231204,154100,229021000,2415,2415,2415,2415,0
20231204,154000,229021000,2415,2415,2415,2415,0
20231204,153900,229021000,2415,2415,2415,2415,0
20231204,153800,229021000,2415,2415,2415,2415,0
20231204,153700,229021000,2415,2415,2415,2415,0
20231204,153600,229021000,2415,2415,2415,2415,0
20231204,153500,229021000,2415,2415,2415,2415,0
20231204,153400,229021000,2415,2415,2415,2415,0
20231204,153300,229021000,2415,2415,2415,2415,0
20231204,153200,229021000,2415,2415,2415,2415,0
20231204,153100,229021000,2415,2415,2415,2415,0
20231204,153000,229021000,2415,2415,2415,2415,3948
20231204,152900,219486580,2435,2435,2435,2435,0
20231204,152800,219486580,2435,2435,2435,2435,0
20231204,152700,219486580,2435,2435,2435,2435,0
20231204,152600,219486580,2435,2435,2435,2435,0
20231204,152500,219486580,2435,2435,2435,2435,0
20231204,152400,219486580,2435,2435,2435,2435,0
20231204,152300,219486580,2435,2435,2435,2435,0
20231204,152200,219486580,2435,2435,2435,2435,0
20231204,152100,219486580,2435,2435,2435,2435,0
20231204,152000,219486580,2435,2435,2435,2435,0
20231204,151900,219486580,2435,2435,2435,2435,0
20231204,151800,219486580,2435,2435,2435,2435,0
20231204,151700,219486580,2435,2435,2435,2435,1
20231204,151600,219484145,2435,2425,2435,2425,3235
20231204,151500,211624340,2425,2425,2425,2425,0
20231204,151400,211624340,2425,2425,2425,2425,0
20231204,151300,211624340,2425,2430,2430,2425,82
20231204,151200,211425470,2430,2430,2430,2430,0
20231204,151100,211425470,2430,2430,2430,2430,0
20231204,151000,211425470,2430,2430,2430,2430,0
20231204,150900,211425470,2430,2430,2430,2430,0
20231204,150800,211425470,2430,2430,2430,2430,1
20231204,150700,211423040,2430,2420,2430,2415,1401
20231204,150600,208034505,2430,2430,2430,2415,1263
20231204,150500,204978520,2435,2435,2435,2435,0
20231204,150400,204978520,2435,2435,2435,2435,0
20231204,150300,204978520,2435,2435,2435,2435,0
20231204,150200,204978520,2435,2435,2435,2435,0
20231204,150100,204978520,2435,2435,2435,2435,0
20231204,150000,204978520,2435,2430,2435,2430,2
20231204,145900,204973655,2435,2435,2435,2435,0
20231204,145800,204973655,2435,2435,2435,2435,0
20231204,145700,204973655,2435,2435,2435,2435,6
20231204,145600,204959045,2425,2430,2435,2425,399
20231204,145500,203989660,2430,2430,2430,2430,100
20231204,145400,203746660,2430,2420,2430,2410,2758
20231204,145300,197092050,2430,2425,2440,2420,3020
20231204,145200,189772510,2445,2440,2445,2420,3655
20231204,145100,180922830,2440,2430,2440,2430,541
20231204,145000,179606105,2435,2445,2445,2420,2513
20231204,144900,173517575,2445,2445,2445,2420,3913
20231204,144800,164034735,2450,2450,2450,2450,7
20231204,144700,164017585,2450,2450,2450,2450,0
20231204,144600,164017585,2450,2450,2450,2450,0
20231204,144500,164017585,2450,2450,2450,2450,201
20231204,144400,163525135,2430,2445,2445,2430,4274
20231204,144300,153121060,2450,2450,2450,2450,10
20231204,144200,153096560,2450,2450,2450,2450,0
20231204,144100,153096560,2450,2450,2450,2450,5
20231204,144000,153084310,2450,2450,2455,2450,13790
20231204,143900,119298805,2455,2450,2455,2450,3509
20231204,143800,110701705,2455,2455,2455,2455,2233
20231204,143700,105219690,2460,2460,2460,2460,0
20231204,143600,105219690,2460,2460,2460,2460,0
20231204,143500,105219690,2460,2460,2460,2460,0
20231204,143400,105219690,2460,2460,2460,2460,0
20231204,143300,105219690,2460,2460,2460,2460,0
20231204,143200,105219690,2460,2460,2460,2460,0
20231204,143100,105219690,2460,2460,2460,2460,0
20231204,143000,105219690,2460,2455,2460,2455,65
20231204,142900,105060070,2460,2460,2460,2460,0
20231204,142800,105060070,2460,2460,2460,2460,5
20231204,142700,105047770,2460,2460,2460,2460,1
20231204,142600,105045310,2460,2460,2460,2460,0
20231204,142500,105045310,2460,2460,2460,2460,0
20231204,142400,105045310,2460,2460,2460,2460,350
20231204,142300,104184310,2465,2465,2465,2465,0
20231204,142200,104184310,2465,2460,2465,2460,151
20231204,142100,103812845,2465,2465,2465,2465,30
20231204,142000,103738895,2465,2465,2465,2465,0
20231204,141900,103738895,2465,2465,2465,2465,0
20231204,141800,103738895,2465,2465,2465,2465,0
20231204,141700,103738895,2465,2465,2465,2465,0
20231204,141600,103738895,2465,2465,2465,2465,0
20231204,141500,103738895,2465,2465,2465,2465,0
20231204,141400,103738895,2465,2465,2465,2465,0
20231204,141300,103738895,2465,2465,2465,2465,0
20231204,141200,103738895,2465,2465,2465,2465,0
20231204,141100,103738895,2465,2465,2465,2465,0
20231204,141000,103738895,2465,2455,2465,2455,302
20231204,140900,102997470,2460,2460,2460,2455,44
20231204,140800,102889410,2465,2465,2465,2465,0
20231204,140700,102889410,2465,2465,2465,2465,0
20231204,140600,102889410,2465,2465,2465,2465,0
20231204,140500,102889410,2465,2465,2465,2465,1
20231204,140400,102886945,2460,2460,2460,2460,0
20231204,140300,102886945,2460,2460,2460,2460,1144
20231204,140200,100072705,2465,2465,2465,2465,0
20231204,140100,100072705,2465,2465,2465,2465,0
20231204,140000,100072705,2465,2465,2465,2465,0
20231204,135900,100072705,2465,2465,2465,2465,0
20231204,135800,100072705,2465,2465,2465,2465,0
20231204,135700,100072705,2465,2465,2465,2465,0
20231204,135600,100072705,2465,2465,2465,2465,0
20231204,135500,100072705,2465,2465,2465,2465,1
20231204,135400,100070240,2460,2460,2460,2460,52
20231204,135300,99942320,2465,2465,2465,2465,0
20231204,135200,99942320,2465,2465,2465,2465,0
20231204,135100,99942320,2465,2465,2465,2465,0
20231204,135000,99942320,2465,2465,2465,2465,0
20231204,134900,99942320,2465,2465,2465,2465,0
20231204,134800,99942320,2465,2465,2465,2465,0
20231204,134700,99942320,2465,2465,2465,2465,0
20231204,134600,99942320,2465,2465,2465,2465,4
20231204,134500,99932460,2460,2460,2460,2460,56
20231204,134400,99794700,2465,2465,2465,2465,0
20231204,134300,99794700,2465,2465,2465,2465,0
20231204,134200,99794700,2465,2465,2465,2465,0
20231204,134100,99794700,2465,2465,2465,2465,0
20231204,134000,99794700,2465,2465,2465,2465,0
20231204,133900,99794700,2465,2465,2465,2465,0
20231204,133800,99794700,2465,2465,2465,2465,4679
20231204,133700,88260965,2465,2460,2465,2460,2150
20231204,133600,82961530,2465,2465,2465,2465,0
20231204,133500,82961530,2465,2465,2465,2465,0
20231204,133400,82961530,2465,2465,2465,2465,0
20231204,133300,82961530,2465,2465,2465,2465,0
20231204,133200,82961530,2465,2465,2465,2465,162
20231204,133100,82562200,2465,2465,2465,2465,1
20231204,133000,82559735,2465,2465,2465,2465,59
20231204,132900,82414300,2460,2460,2465,2460,26
20231204,132800,82350335,2465,2465,2465,2465,0
20231204,132700,82350335,2465,2465,2465,2465,2
20231204,132600,82345405,2465,2465,2465,2465,0
20231204,132500,82345405,2465,2465,2465,2465,0
20231204,132400,82345405,2465,2465,2465,2465,1
20231204,132300,82342940,2460,2460,2465,2460,997
20231204,132200,79890315,2460,2460,2460,2460,4
20231204,132100,79880475,2460,2460,2460,2460,0
20231204,132000,79880475,2460,2465,2465,2460,101
20231204,131900,79632010,2460,2460,2460,2460,1500
20231204,131800,75942010,2465,2465,2465,2465,0
20231204,131700,75942010,2465,2465,2465,2465,0
20231204,131600,75942010,2465,2465,2465,2465,0
20231204,131500,75942010,2465,2465,2465,2465,0
20231204,131400,75942010,2465,2465,2465,2465,0
20231204,131300,75942010,2465,2465,2465,2465,0
20231204,131200,75942010,2465,2465,2465,2465,0
20231204,131100,75942010,2465,2465,2465,2465,0
20231204,131000,75942010,2465,2460,2465,2460,11
20231204,130900,75914945,2460,2460,2460,2460,10
20231204,130800,75890345,2460,2460,2460,2460,5
20231204,130700,75878045,2465,2460,2465,2460,21
20231204,130600,75826380,2460,2460,2460,2460,12
20231204,130500,75796860,2465,2465,2465,2465,0
20231204,130400,75796860,2465,2465,2465,2465,0
20231204,130300,75796860,2465,2460,2465,2460,6
20231204,130200,75782095,2460,2460,2460,2460,13
20231204,130100,75750115,2465,2465,2465,2465,0
20231204,130000,75750115,2465,2460,2465,2460,58
20231204,125900,75607425,2465,2465,2465,2465,0
20231204,125800,75607425,2465,2465,2465,2465,0
20231204,125700,75607425,2465,2465,2465,2465,4
20231204,125600,75597565,2465,2465,2465,2465,0
20231204,125500,75597565,2465,2465,2465,2465,0
20231204,125400,75597565,2465,2465,2465,2465,0
20231204,125300,75597565,2465,2465,2465,2465,0
20231204,125200,75597565,2465,2465,2465,2465,0
20231204,125100,75597565,2465,2465,2465,2465,0
20231204,125000,75597565,2465,2465,2465,2465,0
20231204,124900,75597565,2465,2465,2465,2465,0
20231204,124800,75597565,2465,2465,2465,2465,0
20231204,124700,75597565,2465,2465,2465,2465,0
20231204,124600,75597565,2465,2465,2465,2465,0
20231204,124500,75597565,2465,2465,2465,2465,0
20231204,124400,75597565,2465,2465,2465,2465,549
20231204,124300,74244280,2465,2465,2465,2465,0
20231204,124200,74244280,2465,2465,2465,2465,0
20231204,124100,74244280,2465,2465,2465,2465,0
20231204,124000,74244280,2465,2465,2465,2465,0
20231204,123900,74244280,2465,2465,2465,2465,73
20231204,123800,74064335,2465,2465,2465,2465,0
20231204,123700,74064335,2465,2460,2465,2460,46
20231204,123600,73951170,2460,2460,2460,2460,2
20231204,123500,73946250,2465,2465,2465,2465,0
20231204,123400,73946250,2465,2465,2465,2465,0
20231204,123300,73946250,2465,2465,2465,2465,1
20231204,123200,73943785,2465,2465,2465,2465,0
20231204,123100,73943785,2465,2465,2465,2465,5
20231204,123000,73931460,2460,2460,2460,2460,0
20231204,122900,73931460,2460,2460,2460,2460,0
20231204,122800,73931460,2460,2460,2460,2460,1
20231204,122700,73929000,2460,2460,2460,2460,0
20231204,122600,73929000,2460,2460,2460,2460,50
20231204,122500,73806000,2470,2465,2470,2465,40
20231204,122400,73707350,2465,2465,2465,2465,0
20231204,122300,73707350,2465,2465,2465,2465,15
20231204,122200,73670375,2465,2465,2465,2465,0
20231204,122100,73670375,2465,2465,2465,2465,0
20231204,122000,73670375,2465,2465,2465,2465,0
20231204,121900,73670375,2465,2465,2465,2465,0
20231204,121800,73670375,2465,2465,2465,2465,0
20231204,121700,73670375,2465,2455,2465,2455,251
20231204,121600,73054150,2455,2455,2455,2455,88
20231204,121500,72838110,2455,2455,2455,2455,57
20231204,121400,72698175,2465,2455,2465,2455,1995
20231204,121300,67800200,2455,2455,2455,2455,567
20231204,121200,66408215,2465,2455,2465,2455,502
20231204,121100,65175785,2465,2465,2465,2465,0
20231204,121000,65175785,2465,2465,2465,2465,0
20231204,120900,65175785,2465,2465,2465,2465,0
20231204,120800,65175785,2465,2460,2465,2460,84
20231204,120700,64969120,2460,2460,2460,2460,0
20231204,120600,64969120,2460,2460,2460,2460,0
20231204,120500,64969120,2460,2460,2460,2460,200
20231204,120400,64477120,2460,2460,2460,2460,1
20231204,120300,64474660,2450,2450,2450,2450,0
20231204,120200,64474660,2450,2455,2455,2450,70
20231204,120100,64303040,2460,2460,2460,2460,0
20231204,120000,64303040,2460,2460,2460,2460,0
20231204,115900,64303040,2460,2460,2460,2460,0
20231204,115800,64303040,2460,2460,2460,2460,300
20231204,115700,63565040,2460,2460,2460,2460,0
20231204,115600,63565040,2460,2460,2460,2460,0
20231204,115500,63565040,2460,2460,2460,2460,0
20231204,115400,63565040,2460,2460,2460,2460,0
20231204,115300,63565040,2460,2460,2460,2460,0
20231204,115200,63565040,2460,2460,2460,2460,0
20231204,115100,63565040,2460,2460,2460,2460,0
20231204,115000,63565040,2460,2460,2460,2460,0
20231204,114900,63565040,2460,2460,2460,2460,55
20231204,114800,63429740,2455,2455,2455,2455,0
20231204,114700,63429740,2455,2455,2455,2455,0
20231204,114600,63429740,2455,2455,2455,2455,0
20231204,114500,63429740,2455,2455,2455,2455,1
20231204,114400,63427285,2460,2460,2460,2460,406
20231204,114300,62428525,2460,2460,2460,2460,0
20231204,114200,62428525,2460,2460,2460,2460,0
20231204,114100,62428525,2460,2460,2460,2460,0
20231204,114000,62428525,2460,2460,2460,2460,0
20231204,113900,62428525,2460,2460,2460,2460,0
20231204,113800,62428525,2460,2460,2460,2460,0
20231204,113700,62428525,2460,2460,2460,2460,0
20231204,113600,62428525,2460,2460,2460,2460,0
20231204,113500,62428525,2460,2460,2460,2460,0
20231204,113400,62428525,2460,2460,2460,2460,0
20231204,113300,62428525,2460,2460,2460,2460,0
20231204,113200,62428525,2460,2460,2460,2460,0
20231204,113100,62428525,2460,2460,2460,2460,1
20231204,113000,62426065,2450,2450,2450,2450,57
20231204,112900,62286415,2460,2460,2460,2460,1
20231204,112800,62283955,2450,2450,2460,2450,4
20231204,112700,62274145,2450,2450,2450,2450,281
20231204,112600,61585695,2450,2450,2450,2450,0
20231204,112500,61585695,2450,2440,2450,2440,5
20231204,112400,61573485,2450,2450,2450,2450,0
20231204,112300,61573485,2450,2450,2450,2450,0
20231204,112200,61573485,2450,2450,2450,2450,0
20231204,112100,61573485,2450,2450,2450,2450,0
20231204,112000,61573485,2450,2450,2450,2450,0
20231204,111900,61573485,2450,2450,2450,2450,0
20231204,111800,61573485,2450,2450,2450,2450,0
20231204,111700,61573485,2450,2450,2450,2450,0
20231204,111600,61573485,2450,2450,2450,2450,0
20231204,111500,61573485,2450,2450,2450,2450,0
20231204,111400,61573485,2450,2450,2450,2450,0
20231204,111300,61573485,2450,2450,2450,2450,0
20231204,111200,61573485,2450,2450,2450,2450,0
20231204,111100,61573485,2450,2450,2450,2450,0
20231204,111000,61573485,2450,2450,2450,2450,0
20231204,110900,61573485,2450,2450,2450,2450,0
20231204,110800,61573485,2450,2435,2450,2435,801
20231204,110700,59623035,2440,2440,2440,2440,76
20231204,110600,59437595,2435,2440,2440,2435,117
20231204,110500,59152205,2440,2460,2460,2440,701
20231204,110400,57441745,2440,2445,2445,2440,2000
20231204,110300,52559295,2460,2460,2460,2460,0
20231204,110200,52559295,2460,2460,2460,2460,0
20231204,110100,52559295,2460,2460,2460,2460,0
20231204,110000,52559295,2460,2460,2460,2460,0
20231204,105900,52559295,2460,2460,2460,2460,0
20231204,105800,52559295,2460,2460,2460,2460,9
20231204,105700,52537155,2450,2450,2450,2450,0
20231204,105600,52537155,2450,2460,2460,2450,11
20231204,105500,52510105,2460,2460,2460,2460,5
20231204,105400,52497805,2460,2460,2460,2460,0
20231204,105300,52497805,2460,2460,2460,2460,1
20231204,105200,52495345,2455,2465,2465,2455,10
20231204,105100,52470770,2470,2470,2470,2470,1
20231204,105000,52468300,2460,2460,2460,2460,0
20231204,104900,52468300,2460,2460,2460,2460,813
20231204,104800,50468320,2460,2460,2460,2460,1
20231204,104700,50465860,2455,2455,2455,2455,1972
20231204,104600,45624600,2460,2460,2460,2460,185
20231204,104500,45169500,2455,2455,2455,2455,0
20231204,104400,45169500,2455,2455,2455,2455,0
20231204,104300,45169500,2455,2455,2455,2455,0
20231204,104200,45169500,2455,2455,2455,2455,763
20231204,104100,43296335,2455,2455,2455,2455,0
20231204,104000,43296335,2455,2440,2460,2440,1581
20231204,103900,39413975,2440,2440,2440,2440,0
20231204,103800,39413975,2440,2440,2440,2440,2
20231204,103700,39409095,2440,2440,2440,2440,0
20231204,103600,39409095,2440,2440,2440,2440,0
20231204,103500,39409095,2440,2440,2440,2440,0
20231204,103400,39409095,2440,2440,2440,2440,0
20231204,103300,39409095,2440,2440,2440,2440,0
20231204,103200,39409095,2440,2440,2440,2440,0
20231204,103100,39409095,2440,2440,2440,2440,0
20231204,103000,39409095,2440,2440,2440,2440,1
20231204,102900,39406655,2440,2440,2440,2440,5
20231204,102800,39394455,2440,2440,2440,2440,0
20231204,102700,39394455,2440,2440,2440,2440,0
20231204,102600,39394455,2440,2440,2440,2440,0
20231204,102500,39394455,2440,2440,2440,2440,0
20231204,102400,39394455,2440,2440,2440,2440,0
20231204,102300,39394455,2440,2440,2440,2440,1
20231204,102200,39392015,2430,2435,2435,2430,125
20231204,102100,39087645,2435,2435,2435,2435,0
20231204,102000,39087645,2435,2435,2435,2435,376
20231204,101900,38172085,2435,2435,2435,2435,0
20231204,101800,38172085,2435,2435,2435,2435,0
20231204,101700,38172085,2435,2435,2435,2435,0
20231204,101600,38172085,2435,2435,2435,2435,0
20231204,101500,38172085,2435,2435,2435,2435,0
20231204,101400,38172085,2435,2435,2435,2435,2
20231204,101300,38167215,2435,2435,2435,2435,9
20231204,101200,38145300,2435,2435,2435,2435,0
20231204,101100,38145300,2435,2435,2435,2435,6
20231204,101000,38130690,2435,2435,2435,2435,0
20231204,100900,38130690,2435,2435,2435,2435,0
20231204,100800,38130690,2435,2435,2435,2435,0
20231204,100700,38130690,2435,2435,2435,2435,0
20231204,100600,38130690,2435,2435,2435,2435,0
20231204,100500,38130690,2435,2435,2435,2435,0
20231204,100400,38130690,2435,2430,2435,2430,181
20231204,100300,37690855,2435,2435,2435,2435,21
20231204,100200,37639720,2435,2435,2435,2435,1
20231204,100100,37637285,2440,2440,2440,2440,1
20231204,100000,37634845,2440,2440,2440,2440,3
20231204,095900,37627525,2440,2440,2440,2440,0
20231204,095800,37627525,2440,2440,2440,2440,1
20231204,095700,37625085,2440,2435,2440,2435,259
20231204,095600,36994415,2435,2435,2435,2435,956
20231204,095500,34666555,2435,2435,2435,2435,9
20231204,095400,34644640,2435,2435,2435,2435,1
20231204,095300,34642205,2435,2435,2435,2435,6
20231204,095200,34627595,2435,2435,2435,2435,0
20231204,095100,34627595,2435,2435,2435,2435,1
20231204,095000,34625160,2435,2435,2435,2435,12
20231204,094900,34595940,2435,2435,2435,2435,2
20231204,094800,34591070,2435,2435,2435,2435,2
20231204,094700,34586200,2435,2435,2435,2435,705
20231204,094600,32869525,2430,2430,2435,2430,166
20231204,094500,32465940,2435,2430,2435,2430,752
20231204,094400,30638545,2430,2430,2430,2430,4
20231204,094300,30628825,2425,2425,2425,2425,0
20231204,094200,30628825,2425,2425,2425,2425,0
20231204,094100,30628825,2425,2425,2425,2425,381
20231204,094000,29704900,2425,2435,2435,2425,376
20231204,093900,28792280,2435,2435,2435,2435,2
20231204,093800,28787410,2430,2430,2430,2430,100
20231204,093700,28544410,2435,2435,2435,2435,2
20231204,093600,28539540,2440,2430,2440,2430,907
20231204,093500,26335520,2430,2425,2430,2425,25
20231204,093400,26274865,2425,2430,2430,2425,983
20231204,093300,23891080,2425,2425,2425,2425,38
20231204,093200,23798930,2430,2430,2430,2430,0
20231204,093100,23798930,2430,2430,2430,2430,25
20231204,093000,23738180,2430,2430,2430,2430,322
20231204,092900,22955720,2435,2435,2435,2435,296
20231204,092800,22234960,2435,2435,2435,2435,0
20231204,092700,22234960,2435,2435,2435,2435,42
20231204,092600,22132690,2420,2420,2420,2420,0
20231204,092500,22132690,2420,2430,2440,2420,2638
20231204,092400,15736030,2440,2440,2440,2440,0
20231204,092300,15736030,2440,2440,2440,2440,1
20231204,092200,15733590,2430,2430,2460,2430,965
20231204,092100,13388490,2450,2450,2450,2450,7
20231204,092000,13371340,2460,2460,2460,2460,7
20231204,091900,13354120,2460,2460,2460,2460,0
20231204,091800,13354120,2460,2460,2460,2460,200
20231204,091700,12862120,2460,2460,2460,2460,0
20231204,091600,12862120,2460,2425,2460,2425,271
20231204,091500,12204910,2460,2455,2460,2420,21
20231204,091400,12153735,2420,2430,2460,2420,1152
20231204,091300,9358570,2420,2420,2420,2420,1010
20231204,091200,6914370,2445,2445,2445,2445,0
20231204,091100,6914370,2445,2445,2445,2445,0
20231204,091000,6914370,2445,2445,2445,2445,0
20231204,090900,6914370,2445,2445,2445,2445,0
20231204,090800,6914370,2445,2445,2445,2420,1009
20231204,090700,4462990,2460,2460,2460,2460,0
20231204,090600,4462990,2460,2460,2460,2460,0
20231204,090500,4462990,2460,2455,2460,2455,95
20231204,090400,4229760,2455,2455,2455,2455,3
20231204,090300,4222395,2460,2455,2460,2455,100
20231204,090200,3976710,2460,2460,2460,2450,6
20231204,090100,3961990,2440,2440,2440,2440,0
20231204,090000,3961990,2440,2455,2460,2440,1621