stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,212900,920067174,1031,1031,1031,1031,14198
20231204,212800,920067174,1031,1031,1031,1031,0
20231204,212700,920067174,1031,1031,1031,1031,0
20231204,212600,920067174,1031,1031,1031,1031,0
20231204,212500,920067174,1031,1031,1031,1031,0
20231204,212400,920067174,1031,1031,1031,1031,0
20231204,212300,920067174,1031,1031,1031,1031,0
20231204,212200,920067174,1031,1031,1031,1031,0
20231204,212100,920067174,1031,1031,1031,1031,0
20231204,212000,920067174,1031,1031,1031,1031,0
20231204,211900,920067174,1031,1031,1031,1031,0
20231204,211800,920067174,1031,1031,1031,1031,0
20231204,211700,920067174,1031,1031,1031,1031,0
20231204,211600,920067174,1031,1031,1031,1031,0
20231204,211500,920067174,1031,1031,1031,1031,0
20231204,211400,920067174,1031,1031,1031,1031,0
20231204,211300,920067174,1031,1031,1031,1031,0
20231204,211200,920067174,1031,1031,1031,1031,0
20231204,211100,920067174,1031,1031,1031,1031,0
20231204,211000,920067174,1031,1031,1031,1031,0
20231204,210900,920067174,1031,1031,1031,1031,0
20231204,210800,920067174,1031,1031,1031,1031,0
20231204,210700,920067174,1031,1031,1031,1031,0
20231204,210600,920067174,1031,1031,1031,1031,0
20231204,210500,920067174,1031,1031,1031,1031,0
20231204,210400,920067174,1031,1031,1031,1031,0
20231204,210300,920067174,1031,1031,1031,1031,0
20231204,210200,920067174,1031,1031,1031,1031,0
20231204,210100,920067174,1031,1031,1031,1031,0
20231204,210000,920067174,1031,1031,1031,1031,0
20231204,205900,920067174,1031,1031,1031,1031,14198
20231204,205800,920067174,1031,1031,1031,1031,0
20231204,205700,920067174,1031,1031,1031,1031,0
20231204,205600,920067174,1031,1031,1031,1031,0
20231204,205500,920067174,1031,1031,1031,1031,0
20231204,205400,920067174,1031,1031,1031,1031,0
20231204,205300,920067174,1031,1031,1031,1031,0
20231204,205200,920067174,1031,1031,1031,1031,0
20231204,205100,920067174,1031,1031,1031,1031,0
20231204,205000,920067174,1031,1031,1031,1031,0
20231204,204900,920067174,1031,1031,1031,1031,0
20231204,204800,920067174,1031,1031,1031,1031,0
20231204,204700,920067174,1031,1031,1031,1031,0
20231204,204600,920067174,1031,1031,1031,1031,0
20231204,204500,920067174,1031,1031,1031,1031,0
20231204,204400,920067174,1031,1031,1031,1031,0
20231204,204300,920067174,1031,1031,1031,1031,0
20231204,204200,920067174,1031,1031,1031,1031,0
20231204,204100,920067174,1031,1031,1031,1031,0
20231204,204000,920067174,1031,1031,1031,1031,0
20231204,203900,920067174,1031,1031,1031,1031,0
20231204,203800,920067174,1031,1031,1031,1031,0
20231204,203700,920067174,1031,1031,1031,1031,0
20231204,203600,920067174,1031,1031,1031,1031,0
20231204,203500,920067174,1031,1031,1031,1031,0
20231204,203400,920067174,1031,1031,1031,1031,0
20231204,203300,920067174,1031,1031,1031,1031,0
20231204,203200,920067174,1031,1031,1031,1031,0
20231204,203100,920067174,1031,1031,1031,1031,0
20231204,203000,920067174,1031,1031,1031,1031,0
20231204,202900,920067174,1031,1031,1031,1031,14198
20231204,202800,920067174,1031,1031,1031,1031,0
20231204,202700,920067174,1031,1031,1031,1031,0
20231204,202600,920067174,1031,1031,1031,1031,0
20231204,202500,920067174,1031,1031,1031,1031,0
20231204,202400,920067174,1031,1031,1031,1031,0
20231204,202300,920067174,1031,1031,1031,1031,0
20231204,202200,920067174,1031,1031,1031,1031,0
20231204,202100,920067174,1031,1031,1031,1031,0
20231204,202000,920067174,1031,1031,1031,1031,0
20231204,201900,920067174,1031,1031,1031,1031,0
20231204,201800,920067174,1031,1031,1031,1031,0
20231204,201700,920067174,1031,1031,1031,1031,0
20231204,201600,920067174,1031,1031,1031,1031,0
20231204,201500,920067174,1031,1031,1031,1031,0
20231204,201400,920067174,1031,1031,1031,1031,0
20231204,201300,920067174,1031,1031,1031,1031,0
20231204,201200,920067174,1031,1031,1031,1031,0
20231204,201100,920067174,1031,1031,1031,1031,0
20231204,201000,920067174,1031,1031,1031,1031,0
20231204,200900,920067174,1031,1031,1031,1031,0
20231204,200800,920067174,1031,1031,1031,1031,0
20231204,200700,920067174,1031,1031,1031,1031,0
20231204,200600,920067174,1031,1031,1031,1031,0
20231204,200500,920067174,1031,1031,1031,1031,0
20231204,200400,920067174,1031,1031,1031,1031,0
20231204,200300,920067174,1031,1031,1031,1031,0
20231204,200200,920067174,1031,1031,1031,1031,0
20231204,200100,920067174,1031,1031,1031,1031,0
20231204,200000,920067174,1031,1031,1031,1031,0
20231204,195900,920067174,1031,1031,1031,1031,14198
20231204,195800,920067174,1031,1031,1031,1031,0
20231204,195700,920067174,1031,1031,1031,1031,0
20231204,195600,920067174,1031,1031,1031,1031,0
20231204,195500,920067174,1031,1031,1031,1031,0
20231204,195400,920067174,1031,1031,1031,1031,0
20231204,195300,920067174,1031,1031,1031,1031,0
20231204,195200,920067174,1031,1031,1031,1031,0
20231204,195100,920067174,1031,1031,1031,1031,0
20231204,195000,920067174,1031,1031,1031,1031,0
20231204,194900,920067174,1031,1031,1031,1031,0
20231204,194800,920067174,1031,1031,1031,1031,0
20231204,194700,920067174,1031,1031,1031,1031,0
20231204,194600,920067174,1031,1031,1031,1031,0
20231204,194500,920067174,1031,1031,1031,1031,0
20231204,194400,920067174,1031,1031,1031,1031,0
20231204,194300,920067174,1031,1031,1031,1031,0
20231204,194200,920067174,1031,1031,1031,1031,0
20231204,194100,920067174,1031,1031,1031,1031,0
20231204,194000,920067174,1031,1031,1031,1031,0
20231204,193900,920067174,1031,1031,1031,1031,0
20231204,193800,920067174,1031,1031,1031,1031,0
20231204,193700,920067174,1031,1031,1031,1031,0
20231204,193600,920067174,1031,1031,1031,1031,0
20231204,193500,920067174,1031,1031,1031,1031,0
20231204,193400,920067174,1031,1031,1031,1031,0
20231204,193300,920067174,1031,1031,1031,1031,0
20231204,193200,920067174,1031,1031,1031,1031,0
20231204,193100,920067174,1031,1031,1031,1031,0
20231204,193000,920067174,1031,1031,1031,1031,0
20231204,192900,920067174,1031,1031,1031,1031,14198
20231204,192800,920067174,1031,1031,1031,1031,0
20231204,192700,920067174,1031,1031,1031,1031,0
20231204,192600,920067174,1031,1031,1031,1031,0
20231204,192500,920067174,1031,1031,1031,1031,0
20231204,192400,920067174,1031,1031,1031,1031,0
20231204,192300,920067174,1031,1031,1031,1031,0
20231204,192200,920067174,1031,1031,1031,1031,0
20231204,192100,920067174,1031,1031,1031,1031,0
20231204,192000,920067174,1031,1031,1031,1031,0
20231204,191900,920067174,1031,1031,1031,1031,0
20231204,191800,920067174,1031,1031,1031,1031,0
20231204,191700,920067174,1031,1031,1031,1031,0
20231204,191600,920067174,1031,1031,1031,1031,0
20231204,191500,920067174,1031,1031,1031,1031,0
20231204,191400,920067174,1031,1031,1031,1031,0
20231204,191300,920067174,1031,1031,1031,1031,0
20231204,191200,920067174,1031,1031,1031,1031,0
20231204,191100,920067174,1031,1031,1031,1031,0
20231204,191000,920067174,1031,1031,1031,1031,0
20231204,190900,920067174,1031,1031,1031,1031,0
20231204,190800,920067174,1031,1031,1031,1031,0
20231204,190700,920067174,1031,1031,1031,1031,0
20231204,190600,920067174,1031,1031,1031,1031,0
20231204,190500,920067174,1031,1031,1031,1031,0
20231204,190400,920067174,1031,1031,1031,1031,0
20231204,190300,920067174,1031,1031,1031,1031,0
20231204,190200,920067174,1031,1031,1031,1031,0
20231204,190100,920067174,1031,1031,1031,1031,0
20231204,190000,920067174,1031,1031,1031,1031,0
20231204,185900,920067174,1031,1031,1031,1031,14198
20231204,185800,920067174,1031,1031,1031,1031,0
20231204,185700,920067174,1031,1031,1031,1031,0
20231204,185600,920067174,1031,1031,1031,1031,0
20231204,185500,920067174,1031,1031,1031,1031,0
20231204,185400,920067174,1031,1031,1031,1031,0
20231204,185300,920067174,1031,1031,1031,1031,0
20231204,185200,920067174,1031,1031,1031,1031,0
20231204,185100,920067174,1031,1031,1031,1031,0
20231204,185000,920067174,1031,1031,1031,1031,0
20231204,184900,920067174,1031,1031,1031,1031,0
20231204,184800,920067174,1031,1031,1031,1031,0
20231204,184700,920067174,1031,1031,1031,1031,0
20231204,184600,920067174,1031,1031,1031,1031,0
20231204,184500,920067174,1031,1031,1031,1031,0
20231204,184400,920067174,1031,1031,1031,1031,0
20231204,184300,920067174,1031,1031,1031,1031,0
20231204,184200,920067174,1031,1031,1031,1031,0
20231204,184100,920067174,1031,1031,1031,1031,0
20231204,184000,920067174,1031,1031,1031,1031,0
20231204,183900,920067174,1031,1031,1031,1031,0
20231204,183800,920067174,1031,1031,1031,1031,0
20231204,183700,920067174,1031,1031,1031,1031,0
20231204,183600,920067174,1031,1031,1031,1031,0
20231204,183500,920067174,1031,1031,1031,1031,0
20231204,183400,920067174,1031,1031,1031,1031,0
20231204,183300,920067174,1031,1031,1031,1031,0
20231204,183200,920067174,1031,1031,1031,1031,0
20231204,183100,920067174,1031,1031,1031,1031,0
20231204,183000,920067174,1031,1031,1031,1031,0
20231204,182900,920067174,1031,1031,1031,1031,14198
20231204,182800,920067174,1031,1031,1031,1031,0
20231204,182700,920067174,1031,1031,1031,1031,0
20231204,182600,920067174,1031,1031,1031,1031,0
20231204,182500,920067174,1031,1031,1031,1031,0
20231204,182400,920067174,1031,1031,1031,1031,0
20231204,182300,920067174,1031,1031,1031,1031,0
20231204,182200,920067174,1031,1031,1031,1031,0
20231204,182100,920067174,1031,1031,1031,1031,0
20231204,182000,920067174,1031,1031,1031,1031,0
20231204,181900,920067174,1031,1031,1031,1031,0
20231204,181800,920067174,1031,1031,1031,1031,0
20231204,181700,920067174,1031,1031,1031,1031,0
20231204,181600,920067174,1031,1031,1031,1031,0
20231204,181500,920067174,1031,1031,1031,1031,0
20231204,181400,920067174,1031,1031,1031,1031,0
20231204,181300,920067174,1031,1031,1031,1031,0
20231204,181200,920067174,1031,1031,1031,1031,0
20231204,181100,920067174,1031,1031,1031,1031,0
20231204,181000,920067174,1031,1031,1031,1031,0
20231204,180900,920067174,1031,1031,1031,1031,0
20231204,180800,920067174,1031,1031,1031,1031,0
20231204,180700,920067174,1031,1031,1031,1031,0
20231204,180600,920067174,1031,1031,1031,1031,0
20231204,180500,920067174,1031,1031,1031,1031,0
20231204,180400,920067174,1031,1031,1031,1031,0
20231204,180300,920067174,1031,1031,1031,1031,0
20231204,180200,920067174,1031,1031,1031,1031,0
20231204,180100,920067174,1031,1031,1031,1031,0
20231204,180000,920067174,1031,1031,1031,1031,0
20231204,175900,920067174,1031,1031,1031,1031,14198
20231204,175800,920067174,1031,1031,1031,1031,0
20231204,175700,920067174,1031,1031,1031,1031,0
20231204,175600,920067174,1031,1031,1031,1031,0
20231204,175500,920067174,1031,1031,1031,1031,0
20231204,175400,920067174,1031,1031,1031,1031,0
20231204,175300,920067174,1031,1031,1031,1031,0
20231204,175200,920067174,1031,1031,1031,1031,0
20231204,175100,920067174,1031,1031,1031,1031,0
20231204,175000,920067174,1031,1031,1031,1031,0
20231204,174900,920067174,1031,1031,1031,1031,0
20231204,174800,920067174,1031,1031,1031,1031,0
20231204,174700,920067174,1031,1031,1031,1031,0
20231204,174600,920067174,1031,1031,1031,1031,0
20231204,174500,920067174,1031,1031,1031,1031,0
20231204,174400,920067174,1031,1031,1031,1031,0
20231204,174300,920067174,1031,1031,1031,1031,0
20231204,174200,920067174,1031,1031,1031,1031,0
20231204,174100,920067174,1031,1031,1031,1031,0
20231204,174000,920067174,1031,1031,1031,1031,0
20231204,173900,920067174,1031,1031,1031,1031,0
20231204,173800,920067174,1031,1031,1031,1031,0
20231204,173700,920067174,1031,1031,1031,1031,0
20231204,173600,920067174,1031,1031,1031,1031,0
20231204,173500,920067174,1031,1031,1031,1031,0
20231204,173400,920067174,1031,1031,1031,1031,0
20231204,173300,920067174,1031,1031,1031,1031,0
20231204,173200,920067174,1031,1031,1031,1031,0
20231204,173100,920067174,1031,1031,1031,1031,0
20231204,173000,920067174,1031,1031,1031,1031,0
20231204,172900,920067174,1031,1031,1031,1031,14198
20231204,172800,920067174,1031,1031,1031,1031,0
20231204,172700,920067174,1031,1031,1031,1031,0
20231204,172600,920067174,1031,1031,1031,1031,0
20231204,172500,920067174,1031,1031,1031,1031,0
20231204,172400,920067174,1031,1031,1031,1031,0
20231204,172300,920067174,1031,1031,1031,1031,0
20231204,172200,920067174,1031,1031,1031,1031,0
20231204,172100,920067174,1031,1031,1031,1031,0
20231204,172000,920067174,1031,1031,1031,1031,0
20231204,171900,920067174,1031,1031,1031,1031,0
20231204,171800,920067174,1031,1031,1031,1031,0
20231204,171700,920067174,1031,1031,1031,1031,0
20231204,171600,920067174,1031,1031,1031,1031,0
20231204,171500,920067174,1031,1031,1031,1031,0
20231204,171400,920067174,1031,1031,1031,1031,0
20231204,171300,920067174,1031,1031,1031,1031,0
20231204,171200,920067174,1031,1031,1031,1031,0
20231204,171100,920067174,1031,1031,1031,1031,0
20231204,171000,920067174,1031,1031,1031,1031,0
20231204,170900,920067174,1031,1031,1031,1031,0
20231204,170800,920067174,1031,1031,1031,1031,0
20231204,170700,920067174,1031,1031,1031,1031,0
20231204,170600,920067174,1031,1031,1031,1031,0
20231204,170500,920067174,1031,1031,1031,1031,0
20231204,170400,920067174,1031,1031,1031,1031,0
20231204,170300,920067174,1031,1031,1031,1031,0
20231204,170200,920067174,1031,1031,1031,1031,0
20231204,170100,920067174,1031,1031,1031,1031,0
20231204,170000,920067174,1031,1031,1031,1031,0
20231204,165900,920067174,1031,1031,1031,1031,14198
20231204,165800,920067174,1031,1031,1031,1031,0
20231204,165700,920067174,1031,1031,1031,1031,0
20231204,165600,920067174,1031,1031,1031,1031,0
20231204,165500,920067174,1031,1031,1031,1031,0
20231204,165400,920067174,1031,1031,1031,1031,0
20231204,165300,920067174,1031,1031,1031,1031,0
20231204,165200,920067174,1031,1031,1031,1031,0
20231204,165100,920067174,1031,1031,1031,1031,0
20231204,165000,920067174,1031,1031,1031,1031,0
20231204,164900,920067174,1031,1031,1031,1031,0
20231204,164800,920067174,1031,1031,1031,1031,0
20231204,164700,920067174,1031,1031,1031,1031,0
20231204,164600,920067174,1031,1031,1031,1031,0
20231204,164500,920067174,1031,1031,1031,1031,0
20231204,164400,920067174,1031,1031,1031,1031,0
20231204,164300,920067174,1031,1031,1031,1031,0
20231204,164200,920067174,1031,1031,1031,1031,0
20231204,164100,920067174,1031,1031,1031,1031,0
20231204,164000,920067174,1031,1031,1031,1031,0
20231204,163900,920067174,1031,1031,1031,1031,0
20231204,163800,920067174,1031,1031,1031,1031,0
20231204,163700,920067174,1031,1031,1031,1031,0
20231204,163600,920067174,1031,1031,1031,1031,0
20231204,163500,920067174,1031,1031,1031,1031,0
20231204,163400,920067174,1031,1031,1031,1031,0
20231204,163300,920067174,1031,1031,1031,1031,0
20231204,163200,920067174,1031,1031,1031,1031,0
20231204,163100,920067174,1031,1031,1031,1031,0
20231204,163000,920067174,1031,1031,1031,1031,0
20231204,162900,920067174,1031,1031,1031,1031,14198
20231204,162800,920067174,1031,1031,1031,1031,0
20231204,162700,920067174,1031,1031,1031,1031,0
20231204,162600,920067174,1031,1031,1031,1031,0
20231204,162500,920067174,1031,1031,1031,1031,0
20231204,162400,920067174,1031,1031,1031,1031,0
20231204,162300,920067174,1031,1031,1031,1031,0
20231204,162200,920067174,1031,1031,1031,1031,0
20231204,162100,920067174,1031,1031,1031,1031,0
20231204,162000,920067174,1031,1031,1031,1031,0
20231204,161900,920067174,1031,1031,1031,1031,0
20231204,161800,920067174,1031,1031,1031,1031,0
20231204,161700,920067174,1031,1031,1031,1031,0
20231204,161600,920067174,1031,1031,1031,1031,0
20231204,161500,920067174,1031,1031,1031,1031,0
20231204,161400,920067174,1031,1031,1031,1031,0
20231204,161300,920067174,1031,1031,1031,1031,0
20231204,161200,920067174,1031,1031,1031,1031,0
20231204,161100,920067174,1031,1031,1031,1031,0
20231204,161000,920067174,1031,1031,1031,1031,0
20231204,160900,920067174,1031,1031,1031,1031,0
20231204,160800,920067174,1031,1031,1031,1031,0
20231204,160700,920067174,1031,1031,1031,1031,0
20231204,160600,920067174,1031,1031,1031,1031,0
20231204,160500,920067174,1031,1031,1031,1031,0
20231204,160400,920067174,1031,1031,1031,1031,0
20231204,160300,920067174,1031,1031,1031,1031,0
20231204,160200,920067174,1031,1031,1031,1031,0
20231204,160100,920067174,1031,1031,1031,1031,0
20231204,160000,920067174,1031,1031,1031,1031,0
20231204,155900,920067174,1031,1031,1031,1031,14198
20231204,155800,920067174,1031,1031,1031,1031,0
20231204,155700,920067174,1031,1031,1031,1031,0
20231204,155600,920067174,1031,1031,1031,1031,0
20231204,155500,920067174,1031,1031,1031,1031,0
20231204,155400,920067174,1031,1031,1031,1031,0
20231204,155300,920067174,1031,1031,1031,1031,0
20231204,155200,920067174,1031,1031,1031,1031,0
20231204,155100,920067174,1031,1031,1031,1031,0
20231204,155000,920067174,1031,1031,1031,1031,0
20231204,154900,920067174,1031,1031,1031,1031,0
20231204,154800,920067174,1031,1031,1031,1031,0
20231204,154700,920067174,1031,1031,1031,1031,0
20231204,154600,920067174,1031,1031,1031,1031,0
20231204,154500,920067174,1031,1031,1031,1031,0
20231204,154400,920067174,1031,1031,1031,1031,0
20231204,154300,920067174,1031,1031,1031,1031,0
20231204,154200,920067174,1031,1031,1031,1031,0
20231204,154100,920067174,1031,1031,1031,1031,0
20231204,154000,920067174,1031,1031,1031,1031,0
20231204,153900,920067174,1031,1031,1031,1031,0
20231204,153800,920067174,1031,1031,1031,1031,0
20231204,153700,920067174,1031,1031,1031,1031,0
20231204,153600,920067174,1031,1031,1031,1031,0
20231204,153500,920067174,1031,1031,1031,1031,0
20231204,153400,920067174,1031,1031,1031,1031,0
20231204,153300,920067174,1031,1031,1031,1031,0
20231204,153200,920067174,1031,1031,1031,1031,0
20231204,153100,920067174,1031,1031,1031,1031,0
20231204,153000,920067174,1031,1031,1031,1031,14198
20231204,152900,905429036,1032,1032,1032,1032,0
20231204,152800,905429036,1032,1032,1032,1032,0
20231204,152700,905429036,1032,1032,1032,1032,0
20231204,152600,905429036,1032,1032,1032,1032,0
20231204,152500,905429036,1032,1032,1032,1032,0
20231204,152400,905429036,1032,1032,1032,1032,0
20231204,152300,905429036,1032,1032,1032,1032,0
20231204,152200,905429036,1032,1032,1032,1032,0
20231204,152100,905429036,1032,1032,1032,1032,0
20231204,152000,905429036,1032,1032,1032,1032,0
20231204,151900,905429036,1032,1032,1033,1032,1629
20231204,151800,903747898,1032,1032,1032,1032,1865
20231204,151700,901823218,1032,1031,1032,1031,2282
20231204,151600,899470274,1032,1032,1032,1031,662
20231204,151500,898787736,1031,1031,1032,1031,306
20231204,151400,898472240,1031,1031,1032,1031,98
20231204,151300,898371108,1031,1031,1032,1031,8138
20231204,151200,889980820,1031,1032,1032,1031,6806
20231204,151100,882963784,1032,1031,1032,1031,992
20231204,151000,881941023,1031,1031,1032,1031,1887
20231204,150900,879995425,1031,1033,1033,1031,31492
20231204,150800,847503286,1033,1032,1033,1032,4718
20231204,150700,842629843,1032,1032,1033,1032,2586
20231204,150600,839959047,1032,1033,1033,1032,216
20231204,150500,839736078,1033,1032,1033,1032,25
20231204,150400,839710260,1032,1033,1033,1032,351
20231204,150300,839347702,1032,1033,1033,1032,592
20231204,150200,838736667,1033,1032,1033,1032,45
20231204,150100,838690183,1033,1032,1033,1032,30
20231204,150000,838659222,1032,1032,1032,1032,545
20231204,145900,838096782,1032,1032,1032,1032,1
20231204,145800,838095750,1032,1032,1032,1032,7
20231204,145700,838088526,1032,1033,1033,1032,44
20231204,145600,838043077,1033,1033,1033,1032,41
20231204,145500,838000725,1033,1033,1033,1032,13897
20231204,145400,823658909,1033,1032,1033,1032,30
20231204,145300,823627925,1032,1033,1033,1032,23
20231204,145200,823604167,1032,1032,1033,1032,210
20231204,145100,823387435,1033,1032,1033,1032,1112
20231204,145000,822239843,1032,1032,1032,1032,2
20231204,144900,822237779,1032,1033,1033,1032,152
20231204,144800,822080865,1033,1033,1033,1033,74
20231204,144700,822004423,1034,1033,1034,1033,1633
20231204,144600,820316529,1033,1033,1033,1032,79
20231204,144500,820234923,1033,1033,1033,1033,2
20231204,144400,820232857,1033,1033,1033,1033,54
20231204,144300,820177075,1033,1032,1033,1032,130
20231204,144200,820042787,1032,1033,1033,1032,6525
20231204,144100,813303026,1032,1032,1032,1032,16
20231204,144000,813286514,1033,1032,1033,1032,101
20231204,143900,813182182,1032,1032,1032,1032,141
20231204,143800,813036670,1032,1033,1033,1032,5
20231204,143700,813031507,1032,1032,1032,1032,3
20231204,143600,813028411,1032,1032,1032,1032,28
20231204,143500,812999515,1032,1032,1032,1032,22
20231204,143400,812976811,1032,1033,1033,1032,412
20231204,143300,812551617,1033,1033,1033,1032,175
20231204,143200,812370843,1032,1032,1032,1032,9
20231204,143100,812361555,1032,1032,1033,1032,892
20231204,143000,811441010,1032,1032,1033,1032,526
20231204,142900,810898175,1033,1032,1033,1032,3
20231204,142800,810895078,1032,1032,1032,1032,177
20231204,142700,810712414,1033,1033,1033,1033,0
20231204,142600,810712414,1033,1033,1033,1033,46
20231204,142500,810664896,1033,1032,1033,1032,111
20231204,142400,810550334,1032,1032,1032,1032,10
20231204,142300,810540014,1033,1033,1033,1033,21
20231204,142200,810518321,1033,1033,1033,1033,6
20231204,142100,810512123,1032,1032,1032,1032,1126
20231204,142000,809350091,1032,1032,1032,1032,0
20231204,141900,809350091,1032,1032,1032,1032,12
20231204,141800,809337707,1032,1032,1032,1032,0
20231204,141700,809337707,1032,1033,1033,1032,32688
20231204,141600,775580814,1033,1033,1033,1033,100
20231204,141500,775477514,1033,1034,1034,1033,7292
20231204,141400,767940900,1035,1035,1035,1035,0
20231204,141300,767940900,1035,1034,1035,1034,786
20231204,141200,767128175,1034,1035,1035,1034,2829
20231204,141100,764201939,1034,1034,1034,1034,1399
20231204,141000,762755373,1034,1035,1035,1034,226
20231204,140900,762521615,1035,1034,1035,1034,931
20231204,140800,761558910,1034,1035,1035,1034,1756
20231204,140700,759741604,1034,1034,1034,1034,585
20231204,140600,759136714,1035,1035,1035,1035,9
20231204,140500,759127399,1035,1034,1035,1034,663
20231204,140400,758441855,1035,1035,1035,1035,21
20231204,140300,758420120,1035,1035,1035,1035,35
20231204,140200,758383895,1034,1034,1034,1034,2073
20231204,140100,756240413,1034,1035,1035,1034,612
20231204,140000,755607604,1034,1034,1034,1034,0
20231204,135900,755607604,1034,1034,1034,1034,0
20231204,135800,755607604,1034,1035,1035,1034,813
20231204,135700,754766258,1034,1034,1034,1034,1805
20231204,135600,752899888,1033,1033,1033,1033,0
20231204,135500,752899888,1033,1033,1033,1033,4
20231204,135400,752895756,1033,1033,1033,1033,0
20231204,135300,752895756,1033,1034,1034,1033,182
20231204,135200,752707743,1034,1034,1034,1034,2
20231204,135100,752705675,1034,1033,1034,1033,170
20231204,135000,752530029,1033,1033,1033,1033,1861
20231204,134900,750607616,1033,1033,1033,1033,30
20231204,134800,750576626,1033,1033,1033,1033,5
20231204,134700,750571461,1032,1033,1033,1032,74
20231204,134600,750495025,1033,1032,1033,1032,1219
20231204,134500,749236464,1032,1033,1033,1032,275
20231204,134400,748952411,1033,1033,1033,1033,104
20231204,134300,748844979,1033,1033,1033,1033,125
20231204,134200,748715854,1033,1033,1033,1033,928
20231204,134100,747757230,1033,1033,1033,1033,3
20231204,134000,747754131,1033,1033,1033,1033,2
20231204,133900,747752065,1033,1032,1033,1032,1823
20231204,133800,745870728,1032,1032,1032,1032,20
20231204,133700,745850088,1032,1033,1033,1032,4597
20231204,133600,741102908,1032,1033,1033,1032,1391
20231204,133500,739667152,1033,1033,1033,1033,1
20231204,133400,739666119,1033,1033,1033,1033,100
20231204,133300,739562819,1032,1033,1033,1032,533
20231204,133200,739012762,1033,1032,1033,1032,609
20231204,133100,738383676,1032,1032,1032,1032,0
20231204,133000,738383676,1032,1033,1033,1032,599
20231204,132900,737765245,1033,1033,1033,1033,264
20231204,132800,737492533,1032,1033,1033,1032,278
20231204,132700,737205439,1033,1033,1033,1033,873
20231204,132600,736303630,1033,1035,1035,1033,32
20231204,132500,736270554,1035,1035,1035,1035,0
20231204,132400,736270554,1035,1035,1035,1035,25
20231204,132300,736244679,1036,1036,1036,1036,508
20231204,132200,735718391,1033,1033,1033,1033,12
20231204,132100,735705995,1033,1033,1033,1033,1711
20231204,132000,733938532,1036,1033,1036,1033,198
20231204,131900,733733995,1033,1033,1033,1033,0
20231204,131800,733733995,1033,1033,1033,1033,0
20231204,131700,733733995,1033,1033,1033,1033,2297
20231204,131600,731361194,1033,1034,1034,1033,1742
20231204,131500,729560188,1034,1034,1034,1034,500
20231204,131400,729043188,1032,1033,1033,1032,1398
20231204,131300,727599064,1033,1033,1033,1032,7625
20231204,131200,719722787,1032,1032,1032,1032,302
20231204,131100,719411123,1032,1033,1033,1032,1349
20231204,131000,718018583,1032,1032,1032,1032,169
20231204,130900,717844175,1032,1033,1034,1032,3967
20231204,130800,713746725,1033,1033,1033,1033,184
20231204,130700,713556653,1033,1033,1033,1033,7741
20231204,130600,705560200,1033,1033,1033,1033,2050
20231204,130500,703442550,1033,1035,1035,1033,7015
20231204,130400,696190346,1035,1035,1035,1035,5254
20231204,130300,690752456,1035,1035,1035,1035,1007
20231204,130200,689710211,1035,1035,1035,1035,1023
20231204,130100,688651406,1035,1035,1035,1035,2654
20231204,130000,685904516,1035,1036,1036,1035,1188
20231204,125900,684673936,1035,1035,1035,1035,725
20231204,125800,683923561,1035,1035,1035,1035,155
20231204,125700,683763136,1035,1036,1036,1035,106
20231204,125600,683653420,1036,1036,1036,1036,732
20231204,125500,682895068,1037,1036,1037,1036,160
20231204,125400,682729248,1036,1037,1037,1036,3327
20231204,125300,679279474,1035,1035,1035,1035,9
20231204,125200,679270159,1035,1036,1036,1035,1090
20231204,125100,678142003,1037,1037,1037,1037,1
20231204,125000,678140966,1035,1037,1037,1035,619
20231204,124900,677500076,1037,1037,1037,1035,628
20231204,124800,676849824,1037,1035,1037,1035,306
20231204,124700,676532774,1035,1035,1035,1035,520
20231204,124600,675994574,1035,1035,1035,1035,88
20231204,124500,675903494,1037,1035,1037,1035,875
20231204,124400,674997867,1035,1035,1035,1035,0
20231204,124300,674997867,1035,1036,1036,1035,657
20231204,124200,674317767,1036,1036,1036,1036,100
20231204,124100,674214167,1036,1035,1036,1035,471
20231204,124000,673726676,1038,1038,1038,1038,8
20231204,123900,673718372,1038,1038,1039,1038,3570
20231204,123800,670012417,1035,1035,1035,1035,614
20231204,123700,669376927,1038,1037,1038,1037,4246
20231204,123600,664973819,1035,1037,1037,1035,695
20231204,123500,664254010,1036,1037,1037,1036,604
20231204,123400,663628263,1036,1038,1038,1036,2241
20231204,123300,661304487,1038,1038,1038,1038,8
20231204,123200,661296183,1037,1037,1037,1037,0
20231204,123100,661296183,1037,1038,1038,1037,978
20231204,123000,660281948,1038,1036,1038,1036,778
20231204,122900,659475286,1037,1036,1037,1036,5991
20231204,122800,653268568,1036,1036,1036,1035,1447
20231204,122700,651770591,1035,1035,1035,1035,0
20231204,122600,651770591,1035,1036,1036,1035,1081
20231204,122500,650651452,1035,1036,1036,1035,1881
20231204,122400,648703606,1036,1036,1036,1036,0
20231204,122300,648703606,1036,1036,1036,1036,3433
20231204,122200,645147018,1036,1039,1039,1036,520
20231204,122100,644608208,1039,1036,1039,1035,773
20231204,122000,643807583,1036,1037,1037,1036,2221
20231204,121900,641506625,1036,1036,1036,1036,4490
20231204,121800,636854985,1037,1037,1037,1037,675
20231204,121700,636155010,1037,1039,1039,1037,868
20231204,121600,635254713,1037,1037,1037,1037,517
20231204,121500,634718584,1036,1036,1036,1036,477
20231204,121400,634224412,1036,1040,1040,1036,2897
20231204,121300,631219321,1040,1040,1040,1040,1
20231204,121200,631218281,1035,1035,1035,1035,0
20231204,121100,631218281,1035,1035,1035,1035,0
20231204,121000,631218281,1035,1039,1039,1035,3952
20231204,120900,627122559,1040,1040,1040,1040,4
20231204,120800,627118399,1040,1040,1040,1040,0
20231204,120700,627118399,1040,1040,1040,1040,109
20231204,120600,627005039,1040,1040,1040,1040,3000
20231204,120500,623885039,1040,1040,1041,1040,2785
20231204,120400,620988437,1040,1038,1040,1038,7501
20231204,120300,613194725,1038,1038,1038,1038,53
20231204,120200,613139711,1038,1038,1038,1038,511
20231204,120100,612609293,1038,1038,1038,1038,20
20231204,120000,612588533,1039,1039,1039,1038,3701
20231204,115900,608746269,1039,1038,1039,1038,6212
20231204,115800,602297727,1038,1037,1038,1037,1447
20231204,115700,600797185,1037,1037,1037,1037,4696
20231204,115600,595927433,1038,1038,1038,1038,5
20231204,115500,595922243,1038,1038,1038,1038,330
20231204,115400,595579703,1036,1037,1038,1036,21633
20231204,115300,573138994,1037,1037,1037,1037,10
20231204,115200,573128624,1037,1036,1037,1036,800
20231204,115100,572299814,1036,1036,1036,1036,47
20231204,115000,572251122,1036,1036,1036,1036,0
20231204,114900,572251122,1036,1036,1036,1036,53
20231204,114800,572196214,1037,1037,1037,1037,128
20231204,114700,572063478,1037,1036,1037,1036,256
20231204,114600,571798252,1036,1037,1037,1036,362
20231204,114500,571423180,1037,1037,1037,1037,1
20231204,114400,571422143,1037,1037,1037,1037,0
20231204,114300,571422143,1037,1037,1037,1037,0
20231204,114200,571422143,1037,1037,1037,1037,0
20231204,114100,571422143,1037,1037,1037,1037,2
20231204,114000,571420069,1037,1037,1037,1036,165
20231204,113900,571249064,1036,1036,1036,1036,41
20231204,113800,571206588,1036,1037,1037,1036,929
20231204,113700,570243315,1037,1037,1037,1037,350
20231204,113600,569880365,1037,1036,1037,1036,10250
20231204,113500,559260883,1036,1036,1036,1036,0
20231204,113400,559260883,1036,1036,1036,1036,2
20231204,113300,559258811,1036,1036,1036,1036,2
20231204,113200,559256739,1036,1036,1036,1036,1
20231204,113100,559255703,1035,1035,1035,1035,0
20231204,113000,559255703,1035,1035,1035,1035,669
20231204,112900,558563288,1035,1035,1035,1035,495
20231204,112800,558050963,1034,1036,1036,1034,216
20231204,112700,557827207,1036,1034,1036,1034,345
20231204,112600,557470187,1034,1034,1034,1034,300
20231204,112500,557159987,1034,1034,1034,1034,0
20231204,112400,557159987,1034,1034,1036,1034,191
20231204,112300,556962491,1034,1035,1035,1034,1399
20231204,112200,555515825,1035,1035,1036,1035,134
20231204,112100,555377122,1035,1034,1035,1034,305
20231204,112000,555061649,1035,1034,1035,1034,8112
20231204,111900,546670484,1033,1033,1034,1033,2748
20231204,111800,543830800,1033,1034,1034,1033,1200
20231204,111700,542591100,1034,1034,1034,1034,0
20231204,111600,542591100,1034,1035,1035,1034,1163
20231204,111500,541388557,1035,1035,1035,1035,17
20231204,111400,541370962,1034,1034,1034,1034,791
20231204,111300,540553068,1035,1035,1035,1035,38
20231204,111200,540513738,1035,1034,1035,1034,470
20231204,111100,540027754,1035,1035,1035,1035,77
20231204,111000,539948059,1034,1034,1034,1034,555
20231204,110900,539374189,1035,1034,1035,1034,615
20231204,110800,538738272,1034,1034,1034,1034,0
20231204,110700,538738272,1034,1034,1034,1034,1593
20231204,110600,537091110,1034,1035,1035,1034,552
20231204,110500,536519997,1034,1034,1034,1034,100
20231204,110400,536416597,1035,1034,1035,1034,1083
20231204,110300,535296697,1034,1034,1034,1034,0
20231204,110200,535296697,1034,1035,1035,1034,486
20231204,110100,534793873,1035,1034,1035,1034,3
20231204,110000,534790770,1034,1035,1035,1034,358
20231204,105900,534420440,1035,1035,1035,1035,6923
20231204,105800,527255135,1035,1035,1035,1035,10
20231204,105700,527244785,1034,1034,1034,1034,697
20231204,105600,526524087,1034,1034,1034,1034,3391
20231204,105500,523017793,1034,1033,1034,1033,537
20231204,105400,522463048,1033,1034,1034,1033,216
20231204,105300,522239719,1034,1033,1034,1033,674
20231204,105200,521543474,1033,1033,1033,1033,1135
20231204,105100,520371019,1033,1033,1033,1033,623
20231204,105000,519727460,1034,1034,1034,1034,17
20231204,104900,519709882,1033,1033,1033,1033,610
20231204,104800,519079752,1034,1034,1034,1034,1
20231204,104700,519078718,1033,1033,1033,1033,6
20231204,104600,519072520,1033,1033,1033,1033,2
20231204,104500,519070454,1033,1033,1033,1033,0
20231204,104400,519070454,1033,1033,1033,1032,8433
20231204,104300,510361165,1033,1033,1033,1033,1919
20231204,104200,508378838,1032,1033,1033,1032,1492
20231204,104100,506838041,1033,1032,1033,1032,884
20231204,104000,505925752,1032,1032,1032,1032,100
20231204,103900,505822552,1033,1033,1033,1033,0
20231204,103800,505822552,1033,1033,1033,1033,182
20231204,103700,505634546,1032,1033,1033,1032,9795
20231204,103600,495518615,1032,1033,1033,1032,2155
20231204,103500,493292855,1033,1033,1033,1033,957
20231204,103400,492304274,1033,1033,1033,1033,0
20231204,103300,492304274,1033,1033,1033,1033,1535
20231204,103200,490718619,1033,1033,1033,1033,45
20231204,103100,490672134,1033,1035,1035,1033,736
20231204,103000,489911840,1033,1033,1033,1033,539
20231204,102900,489355053,1033,1033,1033,1033,1046
20231204,102800,488274535,1033,1035,1035,1033,587
20231204,102700,487668146,1033,1033,1033,1033,3097
20231204,102600,484468945,1033,1033,1033,1033,2189
20231204,102500,482207708,1035,1035,1035,1035,1
20231204,102400,482206673,1034,1033,1034,1033,5812
20231204,102300,476197560,1034,1034,1034,1034,5
20231204,102200,476192390,1033,1034,1034,1033,9581
20231204,102100,466289336,1034,1034,1034,1034,5869
20231204,102000,460220790,1034,1033,1034,1033,441
20231204,101900,459765184,1033,1035,1035,1033,9600
20231204,101800,449840476,1035,1036,1036,1035,1480
20231204,101700,448308670,1035,1035,1036,1035,10593
20231204,101600,437344815,1035,1037,1037,1035,24564
20231204,101500,411907778,1037,1037,1037,1037,120
20231204,101400,411783338,1036,1036,1037,1036,10466
20231204,101300,400940560,1036,1036,1037,1036,471
20231204,101200,400452600,1036,1038,1038,1036,2429
20231204,101100,397933826,1037,1037,1037,1037,6193
20231204,101000,391511685,1037,1036,1037,1035,210
20231204,100900,391294286,1035,1035,1037,1035,1992
20231204,100800,389231814,1035,1035,1035,1035,913
20231204,100700,388286859,1036,1035,1036,1035,4965
20231204,100600,383147084,1034,1034,1034,1034,9223
20231204,100500,373610502,1033,1035,1035,1033,625
20231204,100400,372964520,1035,1038,1038,1035,12375
20231204,100300,360138285,1038,1038,1038,1038,2147
20231204,100200,357909699,1038,1038,1038,1038,500
20231204,100100,357390699,1038,1037,1038,1036,25
20231204,100000,357364757,1038,1036,1038,1036,23240
20231204,095900,333260303,1036,1036,1036,1036,2006
20231204,095800,331182087,1036,1035,1036,1035,9650
20231204,095700,321188836,1035,1035,1035,1033,1086
20231204,095600,320064842,1035,1033,1035,1033,10725
20231204,095500,308979193,1032,1032,1032,1032,13
20231204,095400,308965777,1032,1033,1033,1032,2344
20231204,095300,306544747,1032,1032,1032,1032,6
20231204,095200,306538555,1034,1034,1034,1034,288
20231204,095100,306240763,1034,1036,1036,1031,9948
20231204,095000,295947398,1035,1034,1035,1034,3595
20231204,094900,292228392,1034,1033,1034,1032,20617
20231204,094800,270929408,1033,1033,1033,1033,1000
20231204,094700,269896408,1032,1032,1032,1032,22161
20231204,094600,247026256,1032,1031,1032,1030,28706
20231204,094500,217429001,1031,1030,1031,1030,736
20231204,094400,216670371,1030,1030,1030,1030,243
20231204,094300,216420081,1030,1030,1030,1030,601
20231204,094200,215801051,1030,1030,1030,1030,14768
20231204,094100,200590011,1030,1030,1030,1030,200
20231204,094000,200384011,1030,1030,1030,1030,3
20231204,093900,200380921,1031,1031,1031,1031,0
20231204,093800,200380921,1031,1030,1031,1030,2695
20231204,093700,197605068,1030,1030,1031,1030,4818
20231204,093600,192642521,1031,1031,1031,1031,10
20231204,093500,192632211,1031,1031,1031,1030,1727
20231204,093400,190852174,1031,1031,1031,1030,7209
20231204,093300,183426894,1031,1031,1031,1031,178
20231204,093200,183243376,1030,1030,1031,1030,2658
20231204,093100,180503228,1031,1031,1031,1031,39
20231204,093000,180463019,1031,1031,1031,1031,5671
20231204,092900,174616218,1029,1029,1029,1029,2546
20231204,092800,171996384,1029,1030,1030,1029,1002
20231204,092700,170965320,1030,1030,1030,1030,170
20231204,092600,170790220,1030,1030,1030,1030,412
20231204,092500,170365860,1030,1031,1031,1030,2307
20231204,092400,167988634,1031,1030,1031,1029,3192
20231204,092300,164699754,1030,1030,1030,1030,1694
20231204,092200,162954934,1030,1031,1031,1030,589
20231204,092100,162348254,1031,1030,1031,1029,3634
20231204,092000,158605583,1031,1031,1031,1030,2250
20231204,091900,156288075,1030,1032,1032,1030,6051
20231204,091800,150049768,1031,1031,1031,1030,1478
20231204,091700,148526287,1033,1031,1033,1030,3617
20231204,091600,144797963,1030,1030,1031,1030,1715
20231204,091500,143031503,1031,1029,1031,1029,4349
20231204,091400,138552384,1029,1030,1030,1029,1500
20231204,091300,137008758,1030,1030,1031,1030,4191
20231204,091200,132692018,1030,1032,1032,1030,1996
20231204,091100,130636108,1030,1031,1032,1030,25960
20231204,091000,103888404,1030,1030,1032,1030,4803
20231204,090900,98935314,1030,1029,1030,1029,1410
20231204,090800,97483052,1030,1028,1030,1028,940
20231204,090700,96515851,1028,1027,1028,1027,6244
20231204,090600,90101620,1027,1027,1027,1026,1298
20231204,090500,88768775,1026,1025,1026,1023,5851
20231204,090400,82773565,1032,1033,1033,1024,11998
20231204,090300,70476981,1026,1035,1035,1026,39584
20231204,090200,29754510,1030,1030,1035,1030,1978
20231204,090100,27717160,1030,1035,1035,1030,6295
20231204,090000,21230034,1031,1031,1031,1030,20593