stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,194900,193001730,5330,5330,5330,5330,320
20231204,194800,193001730,5330,5330,5330,5330,0
20231204,194700,193001730,5330,5330,5330,5330,0
20231204,194600,193001730,5330,5330,5330,5330,0
20231204,194500,193001730,5330,5330,5330,5330,0
20231204,194400,193001730,5330,5330,5330,5330,0
20231204,194300,193001730,5330,5330,5330,5330,0
20231204,194200,193001730,5330,5330,5330,5330,0
20231204,194100,193001730,5330,5330,5330,5330,0
20231204,194000,193001730,5330,5330,5330,5330,0
20231204,193900,193001730,5330,5330,5330,5330,0
20231204,193800,193001730,5330,5330,5330,5330,0
20231204,193700,193001730,5330,5330,5330,5330,0
20231204,193600,193001730,5330,5330,5330,5330,0
20231204,193500,193001730,5330,5330,5330,5330,0
20231204,193400,193001730,5330,5330,5330,5330,0
20231204,193300,193001730,5330,5330,5330,5330,0
20231204,193200,193001730,5330,5330,5330,5330,0
20231204,193100,193001730,5330,5330,5330,5330,0
20231204,193000,193001730,5330,5330,5330,5330,0
20231204,192900,193001730,5330,5330,5330,5330,0
20231204,192800,193001730,5330,5330,5330,5330,0
20231204,192700,193001730,5330,5330,5330,5330,0
20231204,192600,193001730,5330,5330,5330,5330,0
20231204,192500,193001730,5330,5330,5330,5330,0
20231204,192400,193001730,5330,5330,5330,5330,0
20231204,192300,193001730,5330,5330,5330,5330,0
20231204,192200,193001730,5330,5330,5330,5330,0
20231204,192100,193001730,5330,5330,5330,5330,0
20231204,192000,193001730,5330,5330,5330,5330,0
20231204,191900,193001730,5330,5330,5330,5330,320
20231204,191800,193001730,5330,5330,5330,5330,0
20231204,191700,193001730,5330,5330,5330,5330,0
20231204,191600,193001730,5330,5330,5330,5330,0
20231204,191500,193001730,5330,5330,5330,5330,0
20231204,191400,193001730,5330,5330,5330,5330,0
20231204,191300,193001730,5330,5330,5330,5330,0
20231204,191200,193001730,5330,5330,5330,5330,0
20231204,191100,193001730,5330,5330,5330,5330,0
20231204,191000,193001730,5330,5330,5330,5330,0
20231204,190900,193001730,5330,5330,5330,5330,0
20231204,190800,193001730,5330,5330,5330,5330,0
20231204,190700,193001730,5330,5330,5330,5330,0
20231204,190600,193001730,5330,5330,5330,5330,0
20231204,190500,193001730,5330,5330,5330,5330,0
20231204,190400,193001730,5330,5330,5330,5330,0
20231204,190300,193001730,5330,5330,5330,5330,0
20231204,190200,193001730,5330,5330,5330,5330,0
20231204,190100,193001730,5330,5330,5330,5330,0
20231204,190000,193001730,5330,5330,5330,5330,0
20231204,185900,193001730,5330,5330,5330,5330,0
20231204,185800,193001730,5330,5330,5330,5330,0
20231204,185700,193001730,5330,5330,5330,5330,0
20231204,185600,193001730,5330,5330,5330,5330,0
20231204,185500,193001730,5330,5330,5330,5330,0
20231204,185400,193001730,5330,5330,5330,5330,0
20231204,185300,193001730,5330,5330,5330,5330,0
20231204,185200,193001730,5330,5330,5330,5330,0
20231204,185100,193001730,5330,5330,5330,5330,0
20231204,185000,193001730,5330,5330,5330,5330,0
20231204,184900,193001730,5330,5330,5330,5330,320
20231204,184800,193001730,5330,5330,5330,5330,0
20231204,184700,193001730,5330,5330,5330,5330,0
20231204,184600,193001730,5330,5330,5330,5330,0
20231204,184500,193001730,5330,5330,5330,5330,0
20231204,184400,193001730,5330,5330,5330,5330,0
20231204,184300,193001730,5330,5330,5330,5330,0
20231204,184200,193001730,5330,5330,5330,5330,0
20231204,184100,193001730,5330,5330,5330,5330,0
20231204,184000,193001730,5330,5330,5330,5330,0
20231204,183900,193001730,5330,5330,5330,5330,0
20231204,183800,193001730,5330,5330,5330,5330,0
20231204,183700,193001730,5330,5330,5330,5330,0
20231204,183600,193001730,5330,5330,5330,5330,0
20231204,183500,193001730,5330,5330,5330,5330,0
20231204,183400,193001730,5330,5330,5330,5330,0
20231204,183300,193001730,5330,5330,5330,5330,0
20231204,183200,193001730,5330,5330,5330,5330,0
20231204,183100,193001730,5330,5330,5330,5330,0
20231204,183000,193001730,5330,5330,5330,5330,0
20231204,182900,193001730,5330,5330,5330,5330,0
20231204,182800,193001730,5330,5330,5330,5330,0
20231204,182700,193001730,5330,5330,5330,5330,0
20231204,182600,193001730,5330,5330,5330,5330,0
20231204,182500,193001730,5330,5330,5330,5330,0
20231204,182400,193001730,5330,5330,5330,5330,0
20231204,182300,193001730,5330,5330,5330,5330,0
20231204,182200,193001730,5330,5330,5330,5330,0
20231204,182100,193001730,5330,5330,5330,5330,0
20231204,182000,193001730,5330,5330,5330,5330,0
20231204,181900,193001730,5330,5330,5330,5330,320
20231204,181800,193001730,5330,5330,5330,5330,0
20231204,181700,193001730,5330,5330,5330,5330,0
20231204,181600,193001730,5330,5330,5330,5330,0
20231204,181500,193001730,5330,5330,5330,5330,0
20231204,181400,193001730,5330,5330,5330,5330,0
20231204,181300,193001730,5330,5330,5330,5330,0
20231204,181200,193001730,5330,5330,5330,5330,0
20231204,181100,193001730,5330,5330,5330,5330,0
20231204,181000,193001730,5330,5330,5330,5330,0
20231204,180900,193001730,5330,5330,5330,5330,0
20231204,180800,193001730,5330,5330,5330,5330,0
20231204,180700,193001730,5330,5330,5330,5330,0
20231204,180600,193001730,5330,5330,5330,5330,0
20231204,180500,193001730,5330,5330,5330,5330,0
20231204,180400,193001730,5330,5330,5330,5330,0
20231204,180300,193001730,5330,5330,5330,5330,0
20231204,180200,193001730,5330,5330,5330,5330,0
20231204,180100,193001730,5330,5330,5330,5330,0
20231204,180000,193001730,5330,5330,5330,5330,0
20231204,175900,193001730,5330,5330,5330,5330,0
20231204,175800,193001730,5330,5330,5330,5330,0
20231204,175700,193001730,5330,5330,5330,5330,0
20231204,175600,193001730,5330,5330,5330,5330,0
20231204,175500,193001730,5330,5330,5330,5330,0
20231204,175400,193001730,5330,5330,5330,5330,0
20231204,175300,193001730,5330,5330,5330,5330,0
20231204,175200,193001730,5330,5330,5330,5330,0
20231204,175100,193001730,5330,5330,5330,5330,0
20231204,175000,193001730,5330,5330,5330,5330,0
20231204,174900,193001730,5330,5330,5330,5330,320
20231204,174800,193001730,5330,5330,5330,5330,0
20231204,174700,193001730,5330,5330,5330,5330,0
20231204,174600,193001730,5330,5330,5330,5330,0
20231204,174500,193001730,5330,5330,5330,5330,0
20231204,174400,193001730,5330,5330,5330,5330,0
20231204,174300,193001730,5330,5330,5330,5330,0
20231204,174200,193001730,5330,5330,5330,5330,0
20231204,174100,193001730,5330,5330,5330,5330,0
20231204,174000,193001730,5330,5330,5330,5330,0
20231204,173900,193001730,5330,5330,5330,5330,0
20231204,173800,193001730,5330,5330,5330,5330,0
20231204,173700,193001730,5330,5330,5330,5330,0
20231204,173600,193001730,5330,5330,5330,5330,0
20231204,173500,193001730,5330,5330,5330,5330,0
20231204,173400,193001730,5330,5330,5330,5330,0
20231204,173300,193001730,5330,5330,5330,5330,0
20231204,173200,193001730,5330,5330,5330,5330,0
20231204,173100,193001730,5330,5330,5330,5330,0
20231204,173000,193001730,5330,5330,5330,5330,0
20231204,172900,193001730,5330,5330,5330,5330,0
20231204,172800,193001730,5330,5330,5330,5330,0
20231204,172700,193001730,5330,5330,5330,5330,0
20231204,172600,193001730,5330,5330,5330,5330,0
20231204,172500,193001730,5330,5330,5330,5330,0
20231204,172400,193001730,5330,5330,5330,5330,0
20231204,172300,193001730,5330,5330,5330,5330,0
20231204,172200,193001730,5330,5330,5330,5330,0
20231204,172100,193001730,5330,5330,5330,5330,0
20231204,172000,193001730,5330,5330,5330,5330,0
20231204,171900,193001730,5330,5330,5330,5330,320
20231204,171800,193001730,5330,5330,5330,5330,0
20231204,171700,193001730,5330,5330,5330,5330,0
20231204,171600,193001730,5330,5330,5330,5330,0
20231204,171500,193001730,5330,5330,5330,5330,0
20231204,171400,193001730,5330,5330,5330,5330,0
20231204,171300,193001730,5330,5330,5330,5330,0
20231204,171200,193001730,5330,5330,5330,5330,0
20231204,171100,193001730,5330,5330,5330,5330,0
20231204,171000,193001730,5330,5330,5330,5330,0
20231204,170900,193001730,5330,5330,5330,5330,0
20231204,170800,193001730,5330,5330,5330,5330,0
20231204,170700,193001730,5330,5330,5330,5330,0
20231204,170600,193001730,5330,5330,5330,5330,0
20231204,170500,193001730,5330,5330,5330,5330,0
20231204,170400,193001730,5330,5330,5330,5330,0
20231204,170300,193001730,5330,5330,5330,5330,0
20231204,170200,193001730,5330,5330,5330,5330,0
20231204,170100,193001730,5330,5330,5330,5330,0
20231204,170000,193001730,5330,5330,5330,5330,0
20231204,165900,193001730,5330,5330,5330,5330,0
20231204,165800,193001730,5330,5330,5330,5330,0
20231204,165700,193001730,5330,5330,5330,5330,0
20231204,165600,193001730,5330,5330,5330,5330,0
20231204,165500,193001730,5330,5330,5330,5330,0
20231204,165400,193001730,5330,5330,5330,5330,0
20231204,165300,193001730,5330,5330,5330,5330,0
20231204,165200,193001730,5330,5330,5330,5330,0
20231204,165100,193001730,5330,5330,5330,5330,0
20231204,165000,193001730,5330,5330,5330,5330,0
20231204,164900,193001730,5330,5330,5330,5330,320
20231204,164800,193001730,5330,5330,5330,5330,0
20231204,164700,193001730,5330,5330,5330,5330,0
20231204,164600,193001730,5330,5330,5330,5330,0
20231204,164500,193001730,5330,5330,5330,5330,0
20231204,164400,193001730,5330,5330,5330,5330,0
20231204,164300,193001730,5330,5330,5330,5330,0
20231204,164200,193001730,5330,5330,5330,5330,0
20231204,164100,193001730,5330,5330,5330,5330,0
20231204,164000,193001730,5330,5330,5330,5330,0
20231204,163900,193001730,5330,5330,5330,5330,0
20231204,163800,193001730,5330,5330,5330,5330,0
20231204,163700,193001730,5330,5330,5330,5330,0
20231204,163600,193001730,5330,5330,5330,5330,0
20231204,163500,193001730,5330,5330,5330,5330,0
20231204,163400,193001730,5330,5330,5330,5330,0
20231204,163300,193001730,5330,5330,5330,5330,0
20231204,163200,193001730,5330,5330,5330,5330,0
20231204,163100,193001730,5330,5330,5330,5330,0
20231204,163000,193001730,5330,5330,5330,5330,0
20231204,162900,193001730,5330,5330,5330,5330,0
20231204,162800,193001730,5330,5330,5330,5330,0
20231204,162700,193001730,5330,5330,5330,5330,0
20231204,162600,193001730,5330,5330,5330,5330,0
20231204,162500,193001730,5330,5330,5330,5330,0
20231204,162400,193001730,5330,5330,5330,5330,0
20231204,162300,193001730,5330,5330,5330,5330,0
20231204,162200,193001730,5330,5330,5330,5330,0
20231204,162100,193001730,5330,5330,5330,5330,0
20231204,162000,193001730,5330,5330,5330,5330,0
20231204,161900,193001730,5330,5330,5330,5330,320
20231204,161800,193001730,5330,5330,5330,5330,0
20231204,161700,193001730,5330,5330,5330,5330,0
20231204,161600,193001730,5330,5330,5330,5330,0
20231204,161500,193001730,5330,5330,5330,5330,0
20231204,161400,193001730,5330,5330,5330,5330,0
20231204,161300,193001730,5330,5330,5330,5330,0
20231204,161200,193001730,5330,5330,5330,5330,0
20231204,161100,193001730,5330,5330,5330,5330,0
20231204,161000,193001730,5330,5330,5330,5330,0
20231204,160900,193001730,5330,5330,5330,5330,0
20231204,160800,193001730,5330,5330,5330,5330,0
20231204,160700,193001730,5330,5330,5330,5330,0
20231204,160600,193001730,5330,5330,5330,5330,0
20231204,160500,193001730,5330,5330,5330,5330,0
20231204,160400,193001730,5330,5330,5330,5330,0
20231204,160300,193001730,5330,5330,5330,5330,0
20231204,160200,193001730,5330,5330,5330,5330,0
20231204,160100,193001730,5330,5330,5330,5330,0
20231204,160000,193001730,5330,5330,5330,5330,0
20231204,155900,193001730,5330,5330,5330,5330,0
20231204,155800,193001730,5330,5330,5330,5330,0
20231204,155700,193001730,5330,5330,5330,5330,0
20231204,155600,193001730,5330,5330,5330,5330,0
20231204,155500,193001730,5330,5330,5330,5330,0
20231204,155400,193001730,5330,5330,5330,5330,0
20231204,155300,193001730,5330,5330,5330,5330,0
20231204,155200,193001730,5330,5330,5330,5330,0
20231204,155100,193001730,5330,5330,5330,5330,0
20231204,155000,193001730,5330,5330,5330,5330,0
20231204,154900,193001730,5330,5330,5330,5330,320
20231204,154800,193001730,5330,5330,5330,5330,0
20231204,154700,193001730,5330,5330,5330,5330,0
20231204,154600,193001730,5330,5330,5330,5330,0
20231204,154500,193001730,5330,5330,5330,5330,0
20231204,154400,193001730,5330,5330,5330,5330,0
20231204,154300,193001730,5330,5330,5330,5330,0
20231204,154200,193001730,5330,5330,5330,5330,0
20231204,154100,193001730,5330,5330,5330,5330,0
20231204,154000,193001730,5330,5330,5330,5330,0
20231204,153900,193001730,5330,5330,5330,5330,0
20231204,153800,193001730,5330,5330,5330,5330,0
20231204,153700,193001730,5330,5330,5330,5330,0
20231204,153600,193001730,5330,5330,5330,5330,0
20231204,153500,193001730,5330,5330,5330,5330,0
20231204,153400,193001730,5330,5330,5330,5330,0
20231204,153300,193001730,5330,5330,5330,5330,0
20231204,153200,193001730,5330,5330,5330,5330,0
20231204,153100,193001730,5330,5330,5330,5330,0
20231204,153000,193001730,5330,5330,5330,5330,320
20231204,152900,191296130,5320,5320,5320,5320,0
20231204,152800,191296130,5320,5320,5320,5320,0
20231204,152700,191296130,5320,5320,5320,5320,0
20231204,152600,191296130,5320,5320,5320,5320,0
20231204,152500,191296130,5320,5320,5320,5320,0
20231204,152400,191296130,5320,5320,5320,5320,0
20231204,152300,191296130,5320,5320,5320,5320,0
20231204,152200,191296130,5320,5320,5320,5320,0
20231204,152100,191296130,5320,5320,5320,5320,0
20231204,152000,191296130,5320,5320,5320,5320,0
20231204,151900,191296130,5320,5320,5320,5320,1
20231204,151800,191290810,5320,5320,5320,5320,0
20231204,151700,191290810,5320,5320,5320,5320,0
20231204,151600,191290810,5320,5320,5320,5320,0
20231204,151500,191290810,5320,5320,5320,5320,0
20231204,151400,191290810,5320,5320,5320,5320,0
20231204,151300,191290810,5320,5320,5320,5320,0
20231204,151200,191290810,5320,5320,5320,5320,0
20231204,151100,191290810,5320,5320,5320,5320,0
20231204,151000,191290810,5320,5320,5320,5320,0
20231204,150900,191290810,5320,5320,5320,5320,0
20231204,150800,191290810,5320,5320,5320,5320,1
20231204,150700,191285490,5320,5320,5320,5320,0
20231204,150600,191285490,5320,5310,5320,5310,280
20231204,150500,189795900,5300,5300,5300,5300,0
20231204,150400,189795900,5300,5300,5300,5300,0
20231204,150300,189795900,5300,5300,5300,5300,0
20231204,150200,189795900,5300,5300,5300,5300,9973
20231204,150100,136939000,5290,5290,5290,5290,0
20231204,150000,136939000,5290,5290,5290,5290,0
20231204,145900,136939000,5290,5290,5290,5290,0
20231204,145800,136939000,5290,5290,5290,5290,0
20231204,145700,136939000,5290,5290,5290,5290,0
20231204,145600,136939000,5290,5290,5290,5290,0
20231204,145500,136939000,5290,5290,5290,5290,0
20231204,145400,136939000,5290,5290,5290,5290,0
20231204,145300,136939000,5290,5290,5290,5290,197
20231204,145200,135896870,5280,5280,5280,5280,104
20231204,145100,135347750,5280,5280,5280,5280,0
20231204,145000,135347750,5280,5280,5280,5280,145
20231204,144900,134582150,5280,5280,5280,5280,0
20231204,144800,134582150,5280,5290,5290,5280,6
20231204,144700,134550420,5300,5300,5300,5300,0
20231204,144600,134550420,5300,5300,5300,5300,0
20231204,144500,134550420,5300,5300,5300,5300,0
20231204,144400,134550420,5300,5300,5300,5300,0
20231204,144300,134550420,5300,5300,5300,5300,1
20231204,144200,134545120,5300,5300,5300,5300,0
20231204,144100,134545120,5300,5300,5300,5300,0
20231204,144000,134545120,5300,5300,5300,5300,0
20231204,143900,134545120,5300,5300,5300,5300,0
20231204,143800,134545120,5300,5300,5300,5300,5
20231204,143700,134518620,5300,5300,5300,5300,0
20231204,143600,134518620,5300,5300,5300,5300,0
20231204,143500,134518620,5300,5300,5300,5300,0
20231204,143400,134518620,5300,5300,5300,5300,0
20231204,143300,134518620,5300,5300,5300,5300,21
20231204,143200,134407320,5280,5280,5280,5280,0
20231204,143100,134407320,5280,5280,5280,5280,0
20231204,143000,134407320,5280,5280,5280,5280,0
20231204,142900,134407320,5280,5280,5280,5280,0
20231204,142800,134407320,5280,5280,5280,5280,0
20231204,142700,134407320,5280,5280,5280,5280,0
20231204,142600,134407320,5280,5280,5280,5280,25
20231204,142500,134275320,5310,5310,5310,5310,0
20231204,142400,134275320,5310,5310,5310,5310,0
20231204,142300,134275320,5310,5310,5310,5310,621
20231204,142200,130977810,5280,5290,5290,5280,65
20231204,142100,130634270,5290,5290,5290,5290,0
20231204,142000,130634270,5290,5290,5290,5290,0
20231204,141900,130634270,5290,5290,5290,5290,0
20231204,141800,130634270,5290,5290,5290,5290,0
20231204,141700,130634270,5290,5290,5290,5290,0
20231204,141600,130634270,5290,5290,5290,5290,0
20231204,141500,130634270,5290,5290,5290,5290,0
20231204,141400,130634270,5290,5290,5290,5290,0
20231204,141300,130634270,5290,5290,5290,5290,0
20231204,141200,130634270,5290,5290,5290,5290,220
20231204,141100,129470470,5310,5310,5310,5310,0
20231204,141000,129470470,5310,5310,5310,5310,0
20231204,140900,129470470,5310,5310,5310,5310,0
20231204,140800,129470470,5310,5310,5310,5310,5
20231204,140700,129443920,5310,5310,5310,5310,0
20231204,140600,129443920,5310,5310,5310,5310,0
20231204,140500,129443920,5310,5310,5310,5310,58
20231204,140400,129135940,5290,5290,5290,5290,0
20231204,140300,129135940,5290,5290,5290,5290,459
20231204,140200,126707830,5280,5280,5280,5280,0
20231204,140100,126707830,5280,5280,5280,5280,0
20231204,140000,126707830,5280,5280,5280,5280,0
20231204,135900,126707830,5280,5280,5280,5280,0
20231204,135800,126707830,5280,5290,5290,5280,108
20231204,135700,126136540,5290,5290,5290,5290,0
20231204,135600,126136540,5290,5290,5290,5290,0
20231204,135500,126136540,5290,5290,5290,5290,14
20231204,135400,126062480,5290,5290,5290,5290,0
20231204,135300,126062480,5290,5290,5290,5290,48
20231204,135200,125808560,5290,5290,5290,5290,0
20231204,135100,125808560,5290,5290,5290,5290,0
20231204,135000,125808560,5290,5290,5290,5290,3374
20231204,134900,107960100,5290,5300,5300,5290,648
20231204,134800,104532130,5300,5300,5300,5300,0
20231204,134700,104532130,5300,5300,5300,5300,0
20231204,134600,104532130,5300,5300,5300,5300,0
20231204,134500,104532130,5300,5300,5300,5300,0
20231204,134400,104532130,5300,5300,5300,5300,149
20231204,134300,103742430,5300,5300,5300,5300,2
20231204,134200,103731830,5300,5300,5300,5300,0
20231204,134100,103731830,5300,5300,5300,5300,0
20231204,134000,103731830,5300,5300,5300,5300,0
20231204,133900,103731830,5300,5300,5300,5300,0
20231204,133800,103731830,5300,5300,5300,5300,5
20231204,133700,103705330,5300,5300,5300,5300,0
20231204,133600,103705330,5300,5300,5300,5300,0
20231204,133500,103705330,5300,5300,5300,5300,0
20231204,133400,103705330,5300,5300,5300,5300,212
20231204,133300,102581730,5310,5310,5310,5310,0
20231204,133200,102581730,5310,5310,5310,5310,0
20231204,133100,102581730,5310,5310,5310,5310,12
20231204,133000,102518010,5300,5300,5300,5300,0
20231204,132900,102518010,5300,5300,5300,5300,0
20231204,132800,102518010,5300,5300,5300,5300,0
20231204,132700,102518010,5300,5300,5300,5300,0
20231204,132600,102518010,5300,5300,5300,5300,0
20231204,132500,102518010,5300,5300,5300,5300,0
20231204,132400,102518010,5300,5300,5300,5300,0
20231204,132300,102518010,5300,5300,5300,5300,0
20231204,132200,102518010,5300,5300,5300,5300,0
20231204,132100,102518010,5300,5300,5300,5300,100
20231204,132000,101988010,5300,5300,5300,5300,0
20231204,131900,101988010,5300,5300,5300,5300,0
20231204,131800,101988010,5300,5300,5300,5300,0
20231204,131700,101988010,5300,5300,5300,5300,0
20231204,131600,101988010,5300,5300,5300,5300,0
20231204,131500,101988010,5300,5300,5300,5300,0
20231204,131400,101988010,5300,5300,5300,5300,0
20231204,131300,101988010,5300,5300,5300,5300,0
20231204,131200,101988010,5300,5300,5300,5300,0
20231204,131100,101988010,5300,5300,5300,5300,0
20231204,131000,101988010,5300,5300,5300,5300,0
20231204,130900,101988010,5300,5300,5300,5300,0
20231204,130800,101988010,5300,5300,5300,5300,50
20231204,130700,101723010,5290,5290,5290,5290,0
20231204,130600,101723010,5290,5290,5290,5290,0
20231204,130500,101723010,5290,5290,5290,5290,0
20231204,130400,101723010,5290,5290,5290,5290,0
20231204,130300,101723010,5290,5290,5290,5290,0
20231204,130200,101723010,5290,5290,5290,5290,0
20231204,130100,101723010,5290,5290,5290,5290,0
20231204,130000,101723010,5290,5290,5290,5290,0
20231204,125900,101723010,5290,5290,5290,5290,0
20231204,125800,101723010,5290,5290,5290,5290,0
20231204,125700,101723010,5290,5290,5290,5290,0
20231204,125600,101723010,5290,5290,5290,5290,0
20231204,125500,101723010,5290,5290,5290,5290,0
20231204,125400,101723010,5290,5290,5290,5290,0
20231204,125300,101723010,5290,5290,5290,5290,0
20231204,125200,101723010,5290,5300,5300,5290,1000
20231204,125100,96430720,5300,5300,5300,5300,0
20231204,125000,96430720,5300,5300,5300,5300,0
20231204,124900,96430720,5300,5300,5300,5300,0
20231204,124800,96430720,5300,5300,5300,5300,0
20231204,124700,96430720,5300,5300,5300,5300,0
20231204,124600,96430720,5300,5300,5300,5300,0
20231204,124500,96430720,5300,5300,5300,5300,0
20231204,124400,96430720,5300,5300,5300,5300,0
20231204,124300,96430720,5300,5300,5300,5300,0
20231204,124200,96430720,5300,5300,5300,5300,0
20231204,124100,96430720,5300,5300,5300,5300,0
20231204,124000,96430720,5300,5300,5300,5300,0
20231204,123900,96430720,5300,5300,5300,5300,0
20231204,123800,96430720,5300,5300,5300,5300,0
20231204,123700,96430720,5300,5300,5300,5300,66
20231204,123600,96080920,5310,5310,5310,5310,0
20231204,123500,96080920,5310,5310,5310,5310,0
20231204,123400,96080920,5310,5310,5310,5310,653
20231204,123300,92613490,5300,5300,5300,5300,0
20231204,123200,92613490,5300,5300,5300,5300,0
20231204,123100,92613490,5300,5300,5300,5300,0
20231204,123000,92613490,5300,5300,5300,5300,0
20231204,122900,92613490,5300,5300,5300,5300,0
20231204,122800,92613490,5300,5300,5300,5300,122
20231204,122700,91966890,5300,5300,5300,5300,0
20231204,122600,91966890,5300,5300,5300,5300,0
20231204,122500,91966890,5300,5300,5300,5300,0
20231204,122400,91966890,5300,5300,5300,5300,0
20231204,122300,91966890,5300,5300,5300,5300,0
20231204,122200,91966890,5300,5310,5310,5300,730
20231204,122100,88094900,5320,5320,5320,5320,10
20231204,122000,88041700,5330,5330,5330,5330,0
20231204,121900,88041700,5330,5330,5330,5330,0
20231204,121800,88041700,5330,5330,5330,5330,6
20231204,121700,88009720,5330,5330,5330,5330,0
20231204,121600,88009720,5330,5330,5330,5330,3
20231204,121500,87993730,5310,5310,5310,5310,0
20231204,121400,87993730,5310,5310,5310,5310,0
20231204,121300,87993730,5310,5310,5310,5310,0
20231204,121200,87993730,5310,5310,5310,5310,0
20231204,121100,87993730,5310,5310,5310,5310,0
20231204,121000,87993730,5310,5310,5310,5310,0
20231204,120900,87993730,5310,5310,5310,5310,0
20231204,120800,87993730,5310,5340,5340,5310,31
20231204,120700,87828520,5340,5340,5340,5340,50
20231204,120600,87561520,5340,5340,5340,5340,27
20231204,120500,87417340,5300,5300,5300,5300,0
20231204,120400,87417340,5300,5300,5300,5300,0
20231204,120300,87417340,5300,5300,5300,5300,0
20231204,120200,87417340,5300,5300,5300,5300,0
20231204,120100,87417340,5300,5300,5300,5300,0
20231204,120000,87417340,5300,5300,5300,5300,0
20231204,115900,87417340,5300,5300,5300,5300,0
20231204,115800,87417340,5300,5300,5300,5300,0
20231204,115700,87417340,5300,5300,5300,5300,0
20231204,115600,87417340,5300,5300,5300,5300,0
20231204,115500,87417340,5300,5300,5300,5300,0
20231204,115400,87417340,5300,5300,5300,5300,0
20231204,115300,87417340,5300,5300,5300,5300,0
20231204,115200,87417340,5300,5300,5300,5300,0
20231204,115100,87417340,5300,5310,5330,5300,2040
20231204,115000,76601580,5310,5310,5310,5310,100
20231204,114900,76070580,5300,5300,5300,5300,0
20231204,114800,76070580,5300,5300,5300,5300,0
20231204,114700,76070580,5300,5300,5300,5300,0
20231204,114600,76070580,5300,5300,5300,5300,0
20231204,114500,76070580,5300,5300,5300,5300,0
20231204,114400,76070580,5300,5300,5300,5300,0
20231204,114300,76070580,5300,5300,5300,5300,0
20231204,114200,76070580,5300,5300,5300,5300,0
20231204,114100,76070580,5300,5300,5300,5300,0
20231204,114000,76070580,5300,5300,5300,5300,0
20231204,113900,76070580,5300,5300,5300,5300,0
20231204,113800,76070580,5300,5320,5320,5300,252
20231204,113700,74733400,5340,5340,5340,5340,5
20231204,113600,74706700,5340,5340,5340,5340,13
20231204,113500,74637280,5340,5340,5340,5340,0
20231204,113400,74637280,5340,5340,5340,5340,0
20231204,113300,74637280,5340,5340,5340,5340,0
20231204,113200,74637280,5340,5340,5340,5340,0
20231204,113100,74637280,5340,5340,5340,5340,0
20231204,113000,74637280,5340,5340,5340,5340,0
20231204,112900,74637280,5340,5340,5340,5340,2
20231204,112800,74626600,5350,5350,5350,5350,4
20231204,112700,74605200,5350,5350,5350,5350,0
20231204,112600,74605200,5350,5350,5350,5350,0
20231204,112500,74605200,5350,5350,5350,5350,0
20231204,112400,74605200,5350,5350,5350,5350,1
20231204,112300,74599850,5340,5340,5340,5310,149
20231204,112200,73806110,5350,5350,5350,5350,0
20231204,112100,73806110,5350,5350,5350,5350,1
20231204,112000,73800760,5350,5350,5350,5350,0
20231204,111900,73800760,5350,5350,5350,5350,0
20231204,111800,73800760,5350,5340,5350,5340,42
20231204,111700,73576470,5340,5340,5340,5340,49
20231204,111600,73314810,5350,5350,5350,5350,0
20231204,111500,73314810,5350,5350,5350,5350,1
20231204,111400,73309460,5350,5350,5350,5350,0
20231204,111300,73309460,5350,5350,5350,5350,0
20231204,111200,73309460,5350,5350,5350,5350,1
20231204,111100,73304110,5350,5350,5350,5350,0
20231204,111000,73304110,5350,5350,5350,5350,0
20231204,110900,73304110,5350,5350,5350,5350,1
20231204,110800,73298760,5340,5340,5340,5340,0
20231204,110700,73298760,5340,5340,5340,5340,0
20231204,110600,73298760,5340,5340,5340,5340,0
20231204,110500,73298760,5340,5340,5340,5340,0
20231204,110400,73298760,5340,5340,5340,5340,0
20231204,110300,73298760,5340,5340,5340,5340,21
20231204,110200,73186620,5340,5340,5340,5340,0
20231204,110100,73186620,5340,5340,5340,5340,0
20231204,110000,73186620,5340,5340,5340,5340,0
20231204,105900,73186620,5340,5340,5340,5340,92
20231204,105800,72695340,5340,5340,5340,5340,20
20231204,105700,72588540,5350,5350,5350,5350,900
20231204,105600,67773540,5350,5350,5350,5350,0
20231204,105500,67773540,5350,5350,5350,5350,0
20231204,105400,67773540,5350,5350,5350,5350,120
20231204,105300,67131540,5350,5350,5350,5350,101
20231204,105200,66591190,5350,5350,5350,5350,77
20231204,105100,66179240,5350,5350,5350,5350,0
20231204,105000,66179240,5350,5350,5350,5350,0
20231204,104900,66179240,5350,5350,5350,5350,77
20231204,104800,65767290,5350,5350,5350,5350,5
20231204,104700,65740540,5350,5350,5350,5350,0
20231204,104600,65740540,5350,5350,5350,5350,77
20231204,104500,65328590,5340,5340,5340,5340,0
20231204,104400,65328590,5340,5340,5340,5340,100
20231204,104300,64794590,5350,5350,5350,5350,79
20231204,104200,64371940,5350,5350,5350,5350,0
20231204,104100,64371940,5350,5350,5350,5350,0
20231204,104000,64371940,5350,5350,5350,5350,78
20231204,103900,63954640,5350,5350,5350,5350,0
20231204,103800,63954640,5350,5350,5350,5350,5
20231204,103700,63927890,5350,5350,5350,5350,78
20231204,103600,63510590,5350,5350,5350,5350,0
20231204,103500,63510590,5350,5350,5350,5350,0
20231204,103400,63510590,5350,5350,5350,5350,78
20231204,103300,63093290,5350,5350,5350,5350,5
20231204,103200,63066540,5350,5350,5350,5350,0
20231204,103100,63066540,5350,5350,5350,5350,78
20231204,103000,62649240,5340,5340,5340,5340,3
20231204,102900,62633220,5350,5350,5350,5350,2
20231204,102800,62622520,5350,5350,5350,5350,78
20231204,102700,62205220,5360,5360,5360,5360,0
20231204,102600,62205220,5360,5360,5360,5360,0
20231204,102500,62205220,5360,5350,5360,5350,4843
20231204,102400,36252530,5350,5350,5350,5350,0
20231204,102300,36252530,5350,5350,5350,5350,0
20231204,102200,36252530,5350,5350,5350,5350,0
20231204,102100,36252530,5350,5350,5350,5350,0
20231204,102000,36252530,5350,5330,5350,5330,2593
20231204,101900,22381120,5290,5290,5290,5290,0
20231204,101800,22381120,5290,5290,5290,5290,0
20231204,101700,22381120,5290,5290,5290,5290,0
20231204,101600,22381120,5290,5290,5290,5290,0
20231204,101500,22381120,5290,5290,5290,5290,0
20231204,101400,22381120,5290,5290,5290,5290,0
20231204,101300,22381120,5290,5290,5290,5290,0
20231204,101200,22381120,5290,5290,5290,5290,0
20231204,101100,22381120,5290,5290,5290,5290,0
20231204,101000,22381120,5290,5290,5290,5290,0
20231204,100900,22381120,5290,5290,5290,5290,0
20231204,100800,22381120,5290,5290,5290,5290,0
20231204,100700,22381120,5290,5290,5290,5290,0
20231204,100600,22381120,5290,5290,5290,5290,0
20231204,100500,22381120,5290,5290,5290,5290,0
20231204,100400,22381120,5290,5290,5290,5290,0
20231204,100300,22381120,5290,5290,5290,5290,0
20231204,100200,22381120,5290,5290,5290,5290,0
20231204,100100,22381120,5290,5290,5290,5290,0
20231204,100000,22381120,5290,5290,5290,5290,0
20231204,095900,22381120,5290,5290,5290,5290,0
20231204,095800,22381120,5290,5290,5290,5290,0
20231204,095700,22381120,5290,5290,5290,5290,0
20231204,095600,22381120,5290,5290,5290,5290,0
20231204,095500,22381120,5290,5290,5290,5290,0
20231204,095400,22381120,5290,5290,5290,5290,0
20231204,095300,22381120,5290,5290,5290,5290,0
20231204,095200,22381120,5290,5290,5290,5290,0
20231204,095100,22381120,5290,5290,5290,5290,0
20231204,095000,22381120,5290,5300,5300,5290,490
20231204,094900,19787230,5320,5320,5320,5320,11
20231204,094800,19728710,5320,5320,5320,5300,159
20231204,094700,18883030,5320,5320,5320,5320,0
20231204,094600,18883030,5320,5320,5320,5320,0
20231204,094500,18883030,5320,5320,5320,5320,6
20231204,094400,18851110,5340,5340,5340,5340,0
20231204,094300,18851110,5340,5340,5340,5340,1
20231204,094200,18845770,5340,5340,5340,5340,0
20231204,094100,18845770,5340,5340,5340,5340,0
20231204,094000,18845770,5340,5340,5340,5340,0
20231204,093900,18845770,5340,5330,5340,5330,8
20231204,093800,18803120,5320,5320,5320,5320,0
20231204,093700,18803120,5320,5320,5320,5320,0
20231204,093600,18803120,5320,5320,5320,5320,0
20231204,093500,18803120,5320,5320,5320,5320,0
20231204,093400,18803120,5320,5320,5320,5320,0
20231204,093300,18803120,5320,5320,5320,5320,1
20231204,093200,18797800,5320,5320,5320,5320,0
20231204,093100,18797800,5320,5320,5320,5320,0
20231204,093000,18797800,5320,5320,5320,5320,649
20231204,092900,15345120,5320,5320,5320,5320,5
20231204,092800,15318520,5320,5320,5320,5320,105
20231204,092700,14759920,5320,5320,5320,5320,0
20231204,092600,14759920,5320,5320,5320,5320,0
20231204,092500,14759920,5320,5320,5320,5320,19
20231204,092400,14658840,5320,5320,5320,5320,0
20231204,092300,14658840,5320,5320,5320,5320,1
20231204,092200,14653520,5320,5320,5320,5320,0
20231204,092100,14653520,5320,5320,5320,5320,0
20231204,092000,14653520,5320,5310,5320,5310,302
20231204,091900,13047190,5310,5310,5310,5310,2
20231204,091800,13036570,5310,5310,5310,5310,5
20231204,091700,13010020,5320,5320,5320,5320,0
20231204,091600,13010020,5320,5320,5320,5320,0
20231204,091500,13010020,5320,5320,5320,5320,0
20231204,091400,13010020,5320,5320,5320,5320,9
20231204,091300,12962140,5320,5320,5320,5320,12
20231204,091200,12898300,5320,5320,5320,5320,0
20231204,091100,12898300,5320,5320,5320,5320,0
20231204,091000,12898300,5320,5320,5320,5320,0
20231204,090900,12898300,5320,5310,5320,5310,1478
20231204,090800,5041680,5310,5310,5310,5310,4
20231204,090700,5020440,5310,5310,5310,5310,0
20231204,090600,5020440,5310,5310,5310,5310,51
20231204,090500,4749630,5310,5310,5310,5310,0
20231204,090400,4749630,5310,5310,5310,5310,100
20231204,090300,4218630,5300,5300,5300,5300,0
20231204,090200,4218630,5300,5300,5300,5300,249
20231204,090100,2898930,5300,5300,5300,5300,1
20231204,090000,2893630,5290,5290,5290,5290,547