stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,183400,895556868,1532,1532,1532,1532,17125
20231204,183300,895556868,1532,1532,1532,1532,0
20231204,183200,895556868,1532,1532,1532,1532,0
20231204,183100,895556868,1532,1532,1532,1532,0
20231204,183000,895556868,1532,1532,1532,1532,0
20231204,182900,895556868,1532,1532,1532,1532,0
20231204,182800,895556868,1532,1532,1532,1532,0
20231204,182700,895556868,1532,1532,1532,1532,0
20231204,182600,895556868,1532,1532,1532,1532,0
20231204,182500,895556868,1532,1532,1532,1532,0
20231204,182400,895556868,1532,1532,1532,1532,0
20231204,182300,895556868,1532,1532,1532,1532,0
20231204,182200,895556868,1532,1532,1532,1532,0
20231204,182100,895556868,1532,1532,1532,1532,0
20231204,182000,895556868,1532,1532,1532,1532,0
20231204,181900,895556868,1532,1532,1532,1532,0
20231204,181800,895556868,1532,1532,1532,1532,0
20231204,181700,895556868,1532,1532,1532,1532,0
20231204,181600,895556868,1532,1532,1532,1532,0
20231204,181500,895556868,1532,1532,1532,1532,0
20231204,181400,895556868,1532,1532,1532,1532,0
20231204,181300,895556868,1532,1532,1532,1532,0
20231204,181200,895556868,1532,1532,1532,1532,0
20231204,181100,895556868,1532,1532,1532,1532,0
20231204,181000,895556868,1532,1532,1532,1532,0
20231204,180900,895556868,1532,1532,1532,1532,0
20231204,180800,895556868,1532,1532,1532,1532,0
20231204,180700,895556868,1532,1532,1532,1532,0
20231204,180600,895556868,1532,1532,1532,1532,0
20231204,180500,895556868,1532,1532,1532,1532,0
20231204,180400,895556868,1532,1532,1532,1532,17125
20231204,180300,895556868,1532,1532,1532,1532,0
20231204,180200,895556868,1532,1532,1532,1532,0
20231204,180100,895556868,1532,1532,1532,1532,0
20231204,180000,895556868,1532,1532,1532,1532,0
20231204,175900,895556868,1532,1532,1532,1532,0
20231204,175800,895556868,1532,1532,1532,1532,0
20231204,175700,895556868,1532,1532,1532,1532,0
20231204,175600,895556868,1532,1532,1532,1532,0
20231204,175500,895556868,1532,1532,1532,1532,0
20231204,175400,895556868,1532,1532,1532,1532,0
20231204,175300,895556868,1532,1532,1532,1532,0
20231204,175200,895556868,1532,1532,1532,1532,0
20231204,175100,895556868,1532,1532,1532,1532,0
20231204,175000,895556868,1532,1532,1532,1532,0
20231204,174900,895556868,1532,1532,1532,1532,0
20231204,174800,895556868,1532,1532,1532,1532,0
20231204,174700,895556868,1532,1532,1532,1532,0
20231204,174600,895556868,1532,1532,1532,1532,0
20231204,174500,895556868,1532,1532,1532,1532,0
20231204,174400,895556868,1532,1532,1532,1532,0
20231204,174300,895556868,1532,1532,1532,1532,0
20231204,174200,895556868,1532,1532,1532,1532,0
20231204,174100,895556868,1532,1532,1532,1532,0
20231204,174000,895556868,1532,1532,1532,1532,0
20231204,173900,895556868,1532,1532,1532,1532,0
20231204,173800,895556868,1532,1532,1532,1532,0
20231204,173700,895556868,1532,1532,1532,1532,0
20231204,173600,895556868,1532,1532,1532,1532,0
20231204,173500,895556868,1532,1532,1532,1532,0
20231204,173400,895556868,1532,1532,1532,1532,17125
20231204,173300,895556868,1532,1532,1532,1532,0
20231204,173200,895556868,1532,1532,1532,1532,0
20231204,173100,895556868,1532,1532,1532,1532,0
20231204,173000,895556868,1532,1532,1532,1532,0
20231204,172900,895556868,1532,1532,1532,1532,0
20231204,172800,895556868,1532,1532,1532,1532,0
20231204,172700,895556868,1532,1532,1532,1532,0
20231204,172600,895556868,1532,1532,1532,1532,0
20231204,172500,895556868,1532,1532,1532,1532,0
20231204,172400,895556868,1532,1532,1532,1532,0
20231204,172300,895556868,1532,1532,1532,1532,0
20231204,172200,895556868,1532,1532,1532,1532,0
20231204,172100,895556868,1532,1532,1532,1532,0
20231204,172000,895556868,1532,1532,1532,1532,0
20231204,171900,895556868,1532,1532,1532,1532,0
20231204,171800,895556868,1532,1532,1532,1532,0
20231204,171700,895556868,1532,1532,1532,1532,0
20231204,171600,895556868,1532,1532,1532,1532,0
20231204,171500,895556868,1532,1532,1532,1532,0
20231204,171400,895556868,1532,1532,1532,1532,0
20231204,171300,895556868,1532,1532,1532,1532,0
20231204,171200,895556868,1532,1532,1532,1532,0
20231204,171100,895556868,1532,1532,1532,1532,0
20231204,171000,895556868,1532,1532,1532,1532,0
20231204,170900,895556868,1532,1532,1532,1532,0
20231204,170800,895556868,1532,1532,1532,1532,0
20231204,170700,895556868,1532,1532,1532,1532,0
20231204,170600,895556868,1532,1532,1532,1532,0
20231204,170500,895556868,1532,1532,1532,1532,0
20231204,170400,895556868,1532,1532,1532,1532,17125
20231204,170300,895556868,1532,1532,1532,1532,0
20231204,170200,895556868,1532,1532,1532,1532,0
20231204,170100,895556868,1532,1532,1532,1532,0
20231204,170000,895556868,1532,1532,1532,1532,0
20231204,165900,895556868,1532,1532,1532,1532,0
20231204,165800,895556868,1532,1532,1532,1532,0
20231204,165700,895556868,1532,1532,1532,1532,0
20231204,165600,895556868,1532,1532,1532,1532,0
20231204,165500,895556868,1532,1532,1532,1532,0
20231204,165400,895556868,1532,1532,1532,1532,0
20231204,165300,895556868,1532,1532,1532,1532,0
20231204,165200,895556868,1532,1532,1532,1532,0
20231204,165100,895556868,1532,1532,1532,1532,0
20231204,165000,895556868,1532,1532,1532,1532,0
20231204,164900,895556868,1532,1532,1532,1532,0
20231204,164800,895556868,1532,1532,1532,1532,0
20231204,164700,895556868,1532,1532,1532,1532,0
20231204,164600,895556868,1532,1532,1532,1532,0
20231204,164500,895556868,1532,1532,1532,1532,0
20231204,164400,895556868,1532,1532,1532,1532,0
20231204,164300,895556868,1532,1532,1532,1532,0
20231204,164200,895556868,1532,1532,1532,1532,0
20231204,164100,895556868,1532,1532,1532,1532,0
20231204,164000,895556868,1532,1532,1532,1532,0
20231204,163900,895556868,1532,1532,1532,1532,0
20231204,163800,895556868,1532,1532,1532,1532,0
20231204,163700,895556868,1532,1532,1532,1532,0
20231204,163600,895556868,1532,1532,1532,1532,0
20231204,163500,895556868,1532,1532,1532,1532,0
20231204,163400,895556868,1532,1532,1532,1532,17125
20231204,163300,895556868,1532,1532,1532,1532,0
20231204,163200,895556868,1532,1532,1532,1532,0
20231204,163100,895556868,1532,1532,1532,1532,0
20231204,163000,895556868,1532,1532,1532,1532,0
20231204,162900,895556868,1532,1532,1532,1532,0
20231204,162800,895556868,1532,1532,1532,1532,0
20231204,162700,895556868,1532,1532,1532,1532,0
20231204,162600,895556868,1532,1532,1532,1532,0
20231204,162500,895556868,1532,1532,1532,1532,0
20231204,162400,895556868,1532,1532,1532,1532,0
20231204,162300,895556868,1532,1532,1532,1532,0
20231204,162200,895556868,1532,1532,1532,1532,0
20231204,162100,895556868,1532,1532,1532,1532,0
20231204,162000,895556868,1532,1532,1532,1532,0
20231204,161900,895556868,1532,1532,1532,1532,0
20231204,161800,895556868,1532,1532,1532,1532,0
20231204,161700,895556868,1532,1532,1532,1532,0
20231204,161600,895556868,1532,1532,1532,1532,0
20231204,161500,895556868,1532,1532,1532,1532,0
20231204,161400,895556868,1532,1532,1532,1532,0
20231204,161300,895556868,1532,1532,1532,1532,0
20231204,161200,895556868,1532,1532,1532,1532,0
20231204,161100,895556868,1532,1532,1532,1532,0
20231204,161000,895556868,1532,1532,1532,1532,0
20231204,160900,895556868,1532,1532,1532,1532,0
20231204,160800,895556868,1532,1532,1532,1532,0
20231204,160700,895556868,1532,1532,1532,1532,0
20231204,160600,895556868,1532,1532,1532,1532,0
20231204,160500,895556868,1532,1532,1532,1532,0
20231204,160400,895556868,1532,1532,1532,1532,17125
20231204,160300,895556868,1532,1532,1532,1532,0
20231204,160200,895556868,1532,1532,1532,1532,0
20231204,160100,895556868,1532,1532,1532,1532,0
20231204,160000,895556868,1532,1532,1532,1532,0
20231204,155900,895556868,1532,1532,1532,1532,0
20231204,155800,895556868,1532,1532,1532,1532,0
20231204,155700,895556868,1532,1532,1532,1532,0
20231204,155600,895556868,1532,1532,1532,1532,0
20231204,155500,895556868,1532,1532,1532,1532,0
20231204,155400,895556868,1532,1532,1532,1532,0
20231204,155300,895556868,1532,1532,1532,1532,0
20231204,155200,895556868,1532,1532,1532,1532,0
20231204,155100,895556868,1532,1532,1532,1532,0
20231204,155000,895556868,1532,1532,1532,1532,0
20231204,154900,895556868,1532,1532,1532,1532,0
20231204,154800,895556868,1532,1532,1532,1532,0
20231204,154700,895556868,1532,1532,1532,1532,0
20231204,154600,895556868,1532,1532,1532,1532,0
20231204,154500,895556868,1532,1532,1532,1532,0
20231204,154400,895556868,1532,1532,1532,1532,0
20231204,154300,895556868,1532,1532,1532,1532,0
20231204,154200,895556868,1532,1532,1532,1532,0
20231204,154100,895556868,1532,1532,1532,1532,0
20231204,154000,895556868,1532,1532,1532,1532,0
20231204,153900,895556868,1532,1532,1532,1532,0
20231204,153800,895556868,1532,1532,1532,1532,0
20231204,153700,895556868,1532,1532,1532,1532,0
20231204,153600,895556868,1532,1532,1532,1532,0
20231204,153500,895556868,1532,1532,1532,1532,0
20231204,153400,895556868,1532,1532,1532,1532,17125
20231204,153300,895556868,1532,1532,1532,1532,0
20231204,153200,895556868,1532,1532,1532,1532,0
20231204,153100,895556868,1532,1532,1532,1532,0
20231204,153000,895556868,1532,1532,1532,1532,17125
20231204,152900,869321368,1508,1508,1508,1508,0
20231204,152800,869321368,1508,1508,1508,1508,0
20231204,152700,869321368,1508,1508,1508,1508,0
20231204,152600,869321368,1508,1508,1508,1508,0
20231204,152500,869321368,1508,1508,1508,1508,0
20231204,152400,869321368,1508,1508,1508,1508,0
20231204,152300,869321368,1508,1508,1508,1508,0
20231204,152200,869321368,1508,1508,1508,1508,0
20231204,152100,869321368,1508,1508,1508,1508,0
20231204,152000,869321368,1508,1508,1508,1508,0
20231204,151900,869321368,1508,1518,1518,1508,7521
20231204,151800,857957798,1515,1516,1516,1515,2700
20231204,151700,853867198,1516,1517,1517,1515,96
20231204,151600,853721650,1515,1515,1515,1515,900
20231204,151500,852358150,1515,1515,1517,1515,1582
20231204,151400,849961291,1518,1519,1519,1514,905
20231204,151300,848587764,1518,1518,1519,1518,2558
20231204,151200,844704325,1518,1512,1518,1512,5211
20231204,151100,836803498,1512,1511,1512,1511,511
20231204,151000,836031339,1511,1511,1511,1511,4
20231204,150900,836025295,1511,1511,1511,1511,2
20231204,150800,836022273,1507,1508,1508,1507,8000
20231204,150700,823966252,1506,1508,1508,1506,276
20231204,150600,823550437,1507,1507,1507,1507,243
20231204,150500,823184236,1511,1511,1511,1511,0
20231204,150400,823184236,1511,1511,1511,1511,1
20231204,150300,823182725,1512,1512,1512,1512,2
20231204,150200,823179701,1507,1507,1507,1507,36
20231204,150100,823125449,1507,1508,1508,1507,9010
20231204,150000,809545747,1513,1513,1513,1513,0
20231204,145900,809545747,1513,1513,1513,1513,0
20231204,145800,809545747,1513,1513,1513,1513,1
20231204,145700,809544234,1507,1507,1507,1507,4
20231204,145600,809538206,1513,1508,1513,1507,5230
20231204,145500,801654426,1510,1510,1510,1510,444
20231204,145400,800983986,1507,1510,1510,1507,4644
20231204,145300,793980174,1511,1511,1511,1511,11
20231204,145200,793963553,1510,1510,1510,1510,75
20231204,145100,793850303,1510,1513,1513,1510,5459
20231204,145000,785603227,1514,1516,1516,1514,420
20231204,144900,784967053,1517,1517,1517,1516,797
20231204,144800,783758101,1518,1518,1518,1518,100
20231204,144700,783606301,1518,1518,1518,1518,0
20231204,144600,783606301,1518,1516,1518,1516,201
20231204,144500,783301583,1520,1518,1520,1516,576
20231204,144400,782427633,1518,1519,1519,1518,1403
20231204,144300,780297468,1520,1520,1520,1520,99
20231204,144200,780146988,1520,1519,1520,1519,662
20231204,144100,779141387,1519,1518,1519,1518,2977
20231204,144000,774621300,1518,1512,1518,1511,167
20231204,143900,774368803,1512,1513,1513,1512,502
20231204,143800,773609759,1516,1519,1519,1516,3125
20231204,143700,768865077,1518,1516,1519,1516,1242
20231204,143600,766981327,1515,1515,1515,1515,160
20231204,143500,766738927,1515,1515,1515,1515,828
20231204,143400,765484507,1515,1515,1515,1514,1188
20231204,143300,763685639,1514,1514,1514,1514,0
20231204,143200,763685639,1514,1514,1514,1514,0
20231204,143100,763685639,1514,1514,1514,1514,147
20231204,143000,763463081,1514,1514,1514,1513,713
20231204,142900,762383764,1514,1514,1514,1512,77
20231204,142800,762267260,1514,1514,1514,1514,1
20231204,142700,762265746,1513,1513,1513,1513,1800
20231204,142600,759542346,1513,1513,1513,1513,0
20231204,142500,759542346,1513,1513,1513,1513,637
20231204,142400,758578565,1514,1514,1514,1514,91
20231204,142300,758440791,1514,1514,1514,1514,400
20231204,142200,757835191,1514,1514,1514,1514,200
20231204,142100,757532391,1513,1515,1515,1513,501
20231204,142000,756774117,1515,1515,1515,1515,0
20231204,141900,756774117,1515,1515,1515,1515,5
20231204,141800,756766542,1514,1515,1515,1514,830
20231204,141700,755509104,1514,1512,1514,1512,2517
20231204,141600,751699722,1511,1511,1511,1511,100
20231204,141500,751548622,1511,1511,1511,1511,700
20231204,141400,750490922,1511,1511,1511,1511,1
20231204,141300,750489411,1506,1506,1506,1506,384
20231204,141200,749911107,1506,1506,1506,1506,287
20231204,141100,749478885,1511,1511,1511,1511,1
20231204,141000,749477374,1506,1506,1506,1506,904
20231204,140900,748115950,1506,1506,1506,1506,0
20231204,140800,748115950,1506,1508,1511,1505,3823
20231204,140700,742356955,1511,1508,1511,1508,101
20231204,140600,742204644,1512,1512,1512,1512,0
20231204,140500,742204644,1512,1512,1512,1512,0
20231204,140400,742204644,1512,1512,1512,1512,1
20231204,140300,742203132,1508,1508,1508,1508,200
20231204,140200,741901532,1508,1508,1508,1508,0
20231204,140100,741901532,1508,1508,1508,1508,2332
20231204,140000,738384876,1509,1509,1509,1509,219
20231204,135900,738054405,1509,1510,1510,1509,3899
20231204,135800,732170606,1512,1512,1512,1512,1
20231204,135700,732169094,1512,1512,1512,1512,0
20231204,135600,732169094,1512,1512,1512,1512,140
20231204,135500,731957414,1512,1512,1512,1512,104
20231204,135400,731800166,1512,1512,1512,1512,100
20231204,135300,731648966,1512,1512,1512,1512,0
20231204,135200,731648966,1512,1512,1512,1512,20
20231204,135100,731618726,1512,1512,1512,1512,36
20231204,135000,731564294,1512,1509,1512,1509,500
20231204,134900,730808860,1512,1512,1512,1512,0
20231204,134800,730808860,1512,1512,1512,1512,0
20231204,134700,730808860,1512,1507,1512,1507,187
20231204,134600,730526875,1507,1507,1507,1507,113
20231204,134500,730356584,1507,1507,1507,1507,20
20231204,134400,730326444,1507,1508,1508,1507,305
20231204,134300,729866509,1508,1506,1508,1506,1805
20231204,134200,727147828,1505,1505,1505,1505,0
20231204,134100,727147828,1505,1505,1505,1505,0
20231204,134000,727147828,1505,1505,1505,1505,20
20231204,133900,727117728,1503,1503,1503,1503,0
20231204,133800,727117728,1503,1503,1503,1503,20
20231204,133700,727087668,1503,1503,1503,1503,922
20231204,133600,725701902,1506,1506,1506,1506,351
20231204,133500,725173296,1506,1506,1506,1503,472
20231204,133400,724462754,1505,1505,1505,1505,300
20231204,133300,724011254,1504,1504,1504,1504,20
20231204,133200,723981174,1504,1504,1504,1504,0
20231204,133100,723981174,1504,1504,1504,1504,20
20231204,133000,723951094,1504,1504,1504,1504,16
20231204,132900,723927030,1504,1504,1504,1504,33
20231204,132800,723877398,1503,1503,1503,1503,34
20231204,132700,723826296,1501,1501,1501,1501,0
20231204,132600,723826296,1501,1504,1504,1501,1930
20231204,132500,720927255,1507,1507,1507,1507,4
20231204,132400,720921227,1504,1504,1504,1504,0
20231204,132300,720921227,1504,1504,1504,1504,3
20231204,132200,720916715,1508,1502,1508,1502,98
20231204,132100,720769359,1504,1503,1504,1501,854
20231204,132000,719486669,1504,1504,1504,1504,1
20231204,131900,719485165,1503,1503,1503,1503,604
20231204,131800,718577353,1503,1503,1503,1503,10
20231204,131700,718562323,1503,1503,1503,1503,8
20231204,131600,718550299,1502,1502,1502,1502,10
20231204,131500,718535279,1504,1504,1504,1504,0
20231204,131400,718535279,1504,1503,1504,1503,57
20231204,131300,718449601,1504,1504,1504,1504,69
20231204,131200,718345825,1503,1502,1503,1502,83
20231204,131100,718221086,1502,1502,1502,1502,400
20231204,131000,717620286,1502,1502,1502,1502,0
20231204,130900,717620286,1502,1502,1502,1502,1063
20231204,130800,716023660,1502,1503,1503,1502,470
20231204,130700,715317331,1503,1503,1503,1503,139
20231204,130600,715108414,1503,1506,1506,1503,3774
20231204,130500,709433138,1506,1506,1506,1506,0
20231204,130400,709433138,1506,1506,1506,1506,106
20231204,130300,709273502,1506,1506,1506,1506,0
20231204,130200,709273502,1506,1506,1506,1506,10
20231204,130100,709258442,1506,1506,1506,1506,0
20231204,130000,709258442,1506,1506,1506,1506,10
20231204,125900,709243382,1508,1508,1509,1508,665
20231204,125800,708240558,1508,1508,1508,1508,12
20231204,125700,708222462,1509,1509,1509,1509,0
20231204,125600,708222462,1509,1509,1509,1508,20
20231204,125500,708192292,1509,1509,1509,1509,7
20231204,125400,708181729,1509,1509,1509,1509,84
20231204,125300,708054973,1509,1510,1510,1509,107
20231204,125200,707893503,1511,1510,1511,1510,4
20231204,125100,707887460,1510,1510,1510,1510,200
20231204,125000,707585460,1510,1510,1510,1510,9
20231204,124900,707571870,1511,1511,1511,1511,4
20231204,124800,707565826,1511,1511,1511,1511,5
20231204,124700,707558271,1512,1512,1512,1512,124
20231204,124600,707370783,1512,1512,1512,1512,1102
20231204,124500,705704559,1512,1512,1512,1512,0
20231204,124400,705704559,1512,1512,1512,1512,3395
20231204,124300,700571319,1511,1511,1511,1511,1
20231204,124200,700569808,1511,1510,1512,1510,383
20231204,124100,699991018,1510,1510,1510,1510,631
20231204,124000,699038208,1510,1510,1510,1510,63
20231204,123900,698943078,1510,1510,1510,1510,1
20231204,123800,698941568,1509,1512,1512,1509,355
20231204,123700,698405867,1512,1511,1512,1511,2
20231204,123600,698402844,1511,1511,1512,1511,108
20231204,123500,698239655,1512,1512,1512,1512,2
20231204,123400,698236631,1512,1512,1512,1512,210
20231204,123300,697919111,1512,1511,1512,1511,470
20231204,123200,697208490,1511,1512,1512,1511,627
20231204,123100,696260519,1512,1513,1513,1512,87
20231204,123000,696128958,1513,1513,1513,1513,131
20231204,122900,695930755,1512,1513,1513,1512,33
20231204,122800,695880849,1513,1513,1513,1513,252
20231204,122700,695499573,1512,1512,1512,1512,0
20231204,122600,695499573,1512,1512,1512,1512,1
20231204,122500,695498061,1512,1508,1512,1504,9490
20231204,122400,681211603,1513,1508,1514,1508,21471
20231204,122300,648832979,1509,1513,1513,1509,5762
20231204,122200,640136629,1513,1513,1513,1513,97
20231204,122100,639989868,1514,1511,1514,1509,977
20231204,122000,638513803,1511,1511,1511,1511,2
20231204,121900,638510781,1513,1513,1513,1513,89
20231204,121800,638376124,1514,1514,1514,1514,20
20231204,121700,638345844,1514,1515,1515,1514,333
20231204,121600,637841681,1515,1515,1515,1515,15
20231204,121500,637818956,1515,1516,1516,1515,21
20231204,121400,637787140,1516,1517,1517,1516,472
20231204,121300,637071158,1518,1518,1518,1518,3
20231204,121200,637066604,1517,1514,1517,1514,2377
20231204,121100,633463310,1509,1510,1510,1509,330
20231204,121000,632965322,1509,1511,1511,1509,1624
20231204,120900,630512948,1514,1514,1514,1514,1
20231204,120800,630511434,1510,1514,1514,1510,737
20231204,120700,629398527,1514,1515,1515,1514,824
20231204,120600,628150987,1515,1515,1515,1515,10
20231204,120500,628135837,1514,1514,1514,1514,1051
20231204,120400,626544623,1514,1514,1514,1514,634
20231204,120300,625584747,1514,1514,1514,1514,16
20231204,120200,625560523,1514,1513,1514,1512,791
20231204,120100,624363208,1512,1512,1512,1512,149
20231204,120000,624137920,1512,1512,1512,1512,352
20231204,115900,623605696,1512,1512,1512,1512,150
20231204,115800,623378896,1514,1514,1514,1514,200
20231204,115700,623076096,1514,1514,1514,1514,0
20231204,115600,623076096,1514,1514,1514,1514,0
20231204,115500,623076096,1514,1514,1514,1514,2
20231204,115400,623073068,1509,1509,1509,1509,2023
20231204,115300,620020361,1509,1509,1509,1509,17
20231204,115200,619994708,1509,1512,1512,1509,338
20231204,115100,619484373,1512,1512,1512,1512,1017
20231204,115000,617946669,1512,1512,1512,1512,1111
20231204,114900,616266837,1514,1514,1514,1514,3
20231204,114800,616262295,1514,1514,1514,1514,0
20231204,114700,616262295,1514,1514,1514,1514,200
20231204,114600,615959495,1514,1513,1514,1513,120
20231204,114500,615777835,1513,1513,1513,1513,183
20231204,114400,615500956,1513,1513,1513,1513,20
20231204,114300,615470696,1513,1513,1513,1513,12
20231204,114200,615452540,1514,1514,1514,1514,5955
20231204,114100,606436670,1515,1515,1515,1515,30
20231204,114000,606391220,1515,1515,1515,1515,666
20231204,113900,605382230,1516,1514,1516,1514,1426
20231204,113800,603222739,1514,1514,1514,1514,309
20231204,113700,602754913,1512,1512,1512,1512,1
20231204,113600,602753401,1514,1514,1514,1514,90
20231204,113500,602617141,1514,1514,1514,1514,0
20231204,113400,602617141,1514,1514,1514,1514,1
20231204,113300,602615627,1513,1512,1513,1512,108
20231204,113200,602452233,1512,1512,1512,1512,10
20231204,113100,602437113,1512,1508,1512,1508,50
20231204,113000,602361615,1509,1509,1509,1509,100
20231204,112900,602210715,1509,1509,1509,1509,2
20231204,112800,602207697,1511,1510,1511,1510,1574
20231204,112700,599830956,1510,1509,1510,1509,34
20231204,112600,599779617,1509,1509,1509,1509,0
20231204,112500,599779617,1509,1509,1509,1509,0
20231204,112400,599779617,1509,1509,1509,1509,85
20231204,112300,599651352,1509,1509,1509,1509,200
20231204,112200,599349552,1509,1509,1509,1509,0
20231204,112100,599349552,1509,1509,1509,1509,20
20231204,112000,599319372,1504,1509,1509,1504,49
20231204,111900,599245436,1509,1509,1509,1509,0
20231204,111800,599245436,1509,1509,1509,1509,0
20231204,111700,599245436,1509,1509,1509,1509,0
20231204,111600,599245436,1509,1509,1509,1509,0
20231204,111500,599245436,1509,1509,1509,1509,0
20231204,111400,599245436,1509,1509,1509,1509,3
20231204,111300,599240909,1509,1509,1509,1509,0
20231204,111200,599240909,1509,1506,1509,1502,29
20231204,111100,599197223,1506,1506,1506,1506,1
20231204,111000,599195717,1507,1507,1507,1507,1
20231204,110900,599194210,1501,1507,1507,1501,1673
20231204,110800,596682924,1507,1507,1507,1506,12
20231204,110700,596664850,1508,1508,1508,1508,0
20231204,110600,596664850,1508,1508,1508,1508,0
20231204,110500,596664850,1508,1508,1508,1507,360
20231204,110400,596121990,1509,1509,1509,1509,106
20231204,110300,595962036,1509,1509,1510,1509,14
20231204,110200,595940907,1508,1508,1508,1508,97
20231204,110100,595794631,1508,1508,1508,1508,0
20231204,110000,595794631,1508,1508,1508,1508,0
20231204,105900,595794631,1508,1507,1508,1507,2
20231204,105800,595791616,1499,1506,1508,1499,9026
20231204,105700,582242004,1507,1504,1507,1504,265
20231204,105600,581843347,1504,1504,1504,1504,2
20231204,105500,581840339,1504,1501,1504,1501,176
20231204,105400,581575695,1501,1501,1501,1501,0
20231204,105300,581575695,1501,1502,1502,1501,780
20231204,105200,580404850,1501,1501,1501,1501,0
20231204,105100,580404850,1501,1501,1501,1501,1
20231204,105000,580403349,1501,1501,1501,1501,1000
20231204,104900,578902349,1501,1501,1501,1501,792
20231204,104800,577713557,1503,1503,1503,1503,124
20231204,104700,577527185,1504,1502,1504,1502,280
20231204,104600,577106623,1499,1499,1499,1499,0
20231204,104500,577106623,1499,1500,1500,1499,107
20231204,104400,576946229,1504,1500,1504,1499,729
20231204,104300,575853385,1499,1502,1502,1499,465
20231204,104200,575155316,1499,1499,1499,1499,0
20231204,104100,575155316,1499,1499,1499,1499,100
20231204,104000,575005416,1499,1503,1503,1499,534
20231204,103900,574203442,1500,1500,1500,1500,86
20231204,103800,574074442,1504,1504,1504,1504,0
20231204,103700,574074442,1504,1504,1504,1504,10
20231204,103600,574059402,1505,1505,1505,1505,0
20231204,103500,574059402,1505,1505,1505,1505,319
20231204,103400,573579307,1505,1505,1505,1505,1
20231204,103300,573577802,1506,1506,1506,1506,2
20231204,103200,573574790,1497,1497,1497,1497,3
20231204,103100,573570299,1497,1497,1497,1497,1233
20231204,103000,571724498,1497,1497,1497,1497,1472
20231204,102900,569520914,1497,1497,1497,1497,414
20231204,102800,568901156,1497,1505,1505,1497,1102
20231204,102700,567250545,1498,1498,1498,1498,1000
20231204,102600,565752545,1498,1498,1498,1498,601
20231204,102500,564852247,1507,1507,1507,1507,0
20231204,102400,564852247,1507,1506,1507,1506,48
20231204,102300,564779915,1507,1507,1507,1507,1
20231204,102200,564778408,1497,1497,1497,1497,111
20231204,102100,564612241,1497,1501,1501,1496,5140
20231204,102000,556919666,1508,1508,1508,1508,1
20231204,101900,556918158,1502,1501,1502,1501,400
20231204,101800,556317543,1501,1501,1501,1501,0
20231204,101700,556317543,1501,1501,1501,1501,5
20231204,101600,556310038,1501,1495,1501,1492,2844
20231204,101500,552063628,1495,1510,1511,1491,20776
20231204,101400,520923560,1514,1514,1514,1514,0
20231204,101300,520923560,1514,1514,1514,1514,1
20231204,101200,520922046,1510,1511,1511,1510,2473
20231204,101100,517186363,1512,1512,1512,1512,220
20231204,101000,516853723,1512,1512,1512,1511,150
20231204,100900,516626952,1512,1512,1512,1512,1806
20231204,100800,513896280,1512,1512,1512,1512,57
20231204,100700,513810096,1512,1515,1515,1512,3
20231204,100600,513805557,1511,1511,1511,1511,20
20231204,100500,513775337,1511,1511,1511,1511,2300
20231204,100400,510300037,1515,1511,1515,1511,1903
20231204,100300,507424600,1515,1512,1515,1511,549
20231204,100200,506594420,1512,1512,1512,1512,979
20231204,100100,505114172,1515,1515,1515,1515,8
20231204,100000,505102052,1513,1512,1513,1512,727
20231204,095900,504002817,1512,1513,1513,1512,228
20231204,095800,503658059,1513,1513,1513,1513,111
20231204,095700,503490116,1511,1510,1511,1506,1467
20231204,095600,501276596,1510,1509,1510,1508,155
20231204,095500,501042688,1509,1510,1510,1509,649
20231204,095400,500063325,1511,1510,1511,1510,250
20231204,095300,499685815,1511,1511,1511,1511,30
20231204,095200,499640485,1511,1511,1511,1511,0
20231204,095100,499640485,1511,1513,1513,1511,75
20231204,095000,499527138,1511,1511,1511,1511,658
20231204,094900,498532900,1510,1510,1510,1510,6
20231204,094800,498523840,1511,1511,1511,1511,3031
20231204,094700,493943999,1512,1513,1514,1512,82
20231204,094600,493819989,1514,1514,1514,1514,1982
20231204,094500,490819241,1514,1523,1523,1514,715
20231204,094400,489734182,1520,1523,1523,1519,3828
20231204,094300,483919165,1523,1521,1523,1519,5382
20231204,094200,475732631,1521,1522,1522,1521,1698
20231204,094100,473149923,1524,1528,1529,1524,4827
20231204,094000,465784657,1526,1518,1527,1518,7482
20231204,093900,454388539,1518,1518,1519,1517,1188
20231204,093800,452585343,1521,1512,1525,1504,18522
20231204,093700,424473328,1509,1505,1511,1503,15252
20231204,093600,401456114,1503,1500,1503,1499,7022
20231204,093500,390916936,1500,1494,1500,1493,1559
20231204,093400,388588847,1493,1495,1500,1493,1513
20231204,093300,386327429,1495,1495,1495,1495,32
20231204,093200,386279589,1493,1499,1499,1492,1824
20231204,093100,383556450,1499,1500,1500,1499,82
20231204,093000,383433499,1500,1501,1501,1499,2107
20231204,092900,380273010,1501,1500,1502,1500,2734
20231204,092800,376169437,1499,1499,1499,1499,1304
20231204,092700,374214741,1499,1499,1499,1499,0
20231204,092600,374214741,1499,1492,1499,1492,3
20231204,092500,374210258,1500,1500,1501,1500,4353
20231204,092400,367677406,1500,1491,1500,1490,434
20231204,092300,367030703,1501,1501,1501,1490,13323
20231204,092200,347109009,1502,1500,1502,1499,2819
20231204,092100,342876704,1502,1500,1502,1500,1398
20231204,092000,340778404,1503,1499,1503,1496,10701
20231204,091900,324703145,1499,1498,1499,1498,1075
20231204,091800,323092791,1495,1495,1495,1495,372
20231204,091700,322536651,1497,1492,1497,1492,2098
20231204,091600,319400595,1489,1486,1490,1486,9560
20231204,091500,305164960,1490,1492,1492,1490,59
20231204,091400,305077039,1493,1492,1493,1492,2503
20231204,091300,301341460,1497,1491,1497,1485,4175
20231204,091200,295113534,1495,1496,1496,1490,3631
20231204,091100,289687641,1495,1487,1495,1487,3057
20231204,091000,285121641,1484,1487,1490,1483,2894
20231204,090900,280821138,1487,1489,1489,1481,4917
20231204,090800,273512127,1481,1483,1490,1480,5989
20231204,090700,264643563,1483,1489,1489,1481,17164
20231204,090600,239180589,1489,1485,1497,1485,4085
20231204,090500,233108477,1485,1488,1489,1485,12511
20231204,090400,214511145,1488,1490,1497,1488,5212
20231204,090300,206744995,1497,1484,1497,1484,1898
20231204,090200,203904157,1490,1483,1492,1482,5948
20231204,090100,195060919,1482,1500,1500,1481,24574
20231204,090000,158510404,1500,1503,1512,1500,103804