stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,183300,753306225,1478,1478,1478,1478,6719
20231205,183200,753306225,1478,1478,1478,1478,0
20231205,183100,753306225,1478,1478,1478,1478,0
20231205,183000,753306225,1478,1478,1478,1478,0
20231205,182900,753306225,1478,1478,1478,1478,0
20231205,182800,753306225,1478,1478,1478,1478,0
20231205,182700,753306225,1478,1478,1478,1478,0
20231205,182600,753306225,1478,1478,1478,1478,0
20231205,182500,753306225,1478,1478,1478,1478,0
20231205,182400,753306225,1478,1478,1478,1478,0
20231205,182300,753306225,1478,1478,1478,1478,0
20231205,182200,753306225,1478,1478,1478,1478,0
20231205,182100,753306225,1478,1478,1478,1478,0
20231205,182000,753306225,1478,1478,1478,1478,0
20231205,181900,753306225,1478,1478,1478,1478,0
20231205,181800,753306225,1478,1478,1478,1478,0
20231205,181700,753306225,1478,1478,1478,1478,0
20231205,181600,753306225,1478,1478,1478,1478,0
20231205,181500,753306225,1478,1478,1478,1478,0
20231205,181400,753306225,1478,1478,1478,1478,0
20231205,181300,753306225,1478,1478,1478,1478,0
20231205,181200,753306225,1478,1478,1478,1478,0
20231205,181100,753306225,1478,1478,1478,1478,0
20231205,181000,753306225,1478,1478,1478,1478,0
20231205,180900,753306225,1478,1478,1478,1478,0
20231205,180800,753306225,1478,1478,1478,1478,0
20231205,180700,753306225,1478,1478,1478,1478,0
20231205,180600,753306225,1478,1478,1478,1478,0
20231205,180500,753306225,1478,1478,1478,1478,0
20231205,180400,753306225,1478,1478,1478,1478,0
20231205,180300,753306225,1478,1478,1478,1478,6719
20231205,180200,753306225,1478,1478,1478,1478,0
20231205,180100,753306225,1478,1478,1478,1478,0
20231205,180000,753306225,1478,1478,1478,1478,0
20231205,175900,753306225,1478,1478,1478,1478,0
20231205,175800,753306225,1478,1478,1478,1478,0
20231205,175700,753306225,1478,1478,1478,1478,0
20231205,175600,753306225,1478,1478,1478,1478,0
20231205,175500,753306225,1478,1478,1478,1478,0
20231205,175400,753306225,1478,1478,1478,1478,0
20231205,175300,753306225,1478,1478,1478,1478,0
20231205,175200,753306225,1478,1478,1478,1478,0
20231205,175100,753306225,1478,1478,1478,1478,0
20231205,175000,753306225,1478,1478,1478,1478,0
20231205,174900,753306225,1478,1478,1478,1478,0
20231205,174800,753306225,1478,1478,1478,1478,0
20231205,174700,753306225,1478,1478,1478,1478,0
20231205,174600,753306225,1478,1478,1478,1478,0
20231205,174500,753306225,1478,1478,1478,1478,0
20231205,174400,753306225,1478,1478,1478,1478,0
20231205,174300,753306225,1478,1478,1478,1478,0
20231205,174200,753306225,1478,1478,1478,1478,0
20231205,174100,753306225,1478,1478,1478,1478,0
20231205,174000,753306225,1478,1478,1478,1478,0
20231205,173900,753306225,1478,1478,1478,1478,0
20231205,173800,753306225,1478,1478,1478,1478,0
20231205,173700,753306225,1478,1478,1478,1478,0
20231205,173600,753306225,1478,1478,1478,1478,0
20231205,173500,753306225,1478,1478,1478,1478,0
20231205,173400,753306225,1478,1478,1478,1478,0
20231205,173300,753306225,1478,1478,1478,1478,6719
20231205,173200,753306225,1478,1478,1478,1478,0
20231205,173100,753306225,1478,1478,1478,1478,0
20231205,173000,753306225,1478,1478,1478,1478,0
20231205,172900,753306225,1478,1478,1478,1478,0
20231205,172800,753306225,1478,1478,1478,1478,0
20231205,172700,753306225,1478,1478,1478,1478,0
20231205,172600,753306225,1478,1478,1478,1478,0
20231205,172500,753306225,1478,1478,1478,1478,0
20231205,172400,753306225,1478,1478,1478,1478,0
20231205,172300,753306225,1478,1478,1478,1478,0
20231205,172200,753306225,1478,1478,1478,1478,0
20231205,172100,753306225,1478,1478,1478,1478,0
20231205,172000,753306225,1478,1478,1478,1478,0
20231205,171900,753306225,1478,1478,1478,1478,0
20231205,171800,753306225,1478,1478,1478,1478,0
20231205,171700,753306225,1478,1478,1478,1478,0
20231205,171600,753306225,1478,1478,1478,1478,0
20231205,171500,753306225,1478,1478,1478,1478,0
20231205,171400,753306225,1478,1478,1478,1478,0
20231205,171300,753306225,1478,1478,1478,1478,0
20231205,171200,753306225,1478,1478,1478,1478,0
20231205,171100,753306225,1478,1478,1478,1478,0
20231205,171000,753306225,1478,1478,1478,1478,0
20231205,170900,753306225,1478,1478,1478,1478,0
20231205,170800,753306225,1478,1478,1478,1478,0
20231205,170700,753306225,1478,1478,1478,1478,0
20231205,170600,753306225,1478,1478,1478,1478,0
20231205,170500,753306225,1478,1478,1478,1478,0
20231205,170400,753306225,1478,1478,1478,1478,0
20231205,170300,753306225,1478,1478,1478,1478,6719
20231205,170200,753306225,1478,1478,1478,1478,0
20231205,170100,753306225,1478,1478,1478,1478,0
20231205,170000,753306225,1478,1478,1478,1478,0
20231205,165900,753306225,1478,1478,1478,1478,0
20231205,165800,753306225,1478,1478,1478,1478,0
20231205,165700,753306225,1478,1478,1478,1478,0
20231205,165600,753306225,1478,1478,1478,1478,0
20231205,165500,753306225,1478,1478,1478,1478,0
20231205,165400,753306225,1478,1478,1478,1478,0
20231205,165300,753306225,1478,1478,1478,1478,0
20231205,165200,753306225,1478,1478,1478,1478,0
20231205,165100,753306225,1478,1478,1478,1478,0
20231205,165000,753306225,1478,1478,1478,1478,0
20231205,164900,753306225,1478,1478,1478,1478,0
20231205,164800,753306225,1478,1478,1478,1478,0
20231205,164700,753306225,1478,1478,1478,1478,0
20231205,164600,753306225,1478,1478,1478,1478,0
20231205,164500,753306225,1478,1478,1478,1478,0
20231205,164400,753306225,1478,1478,1478,1478,0
20231205,164300,753306225,1478,1478,1478,1478,0
20231205,164200,753306225,1478,1478,1478,1478,0
20231205,164100,753306225,1478,1478,1478,1478,0
20231205,164000,753306225,1478,1478,1478,1478,0
20231205,163900,753306225,1478,1478,1478,1478,0
20231205,163800,753306225,1478,1478,1478,1478,0
20231205,163700,753306225,1478,1478,1478,1478,0
20231205,163600,753306225,1478,1478,1478,1478,0
20231205,163500,753306225,1478,1478,1478,1478,0
20231205,163400,753306225,1478,1478,1478,1478,0
20231205,163300,753306225,1478,1478,1478,1478,6719
20231205,163200,753306225,1478,1478,1478,1478,0
20231205,163100,753306225,1478,1478,1478,1478,0
20231205,163000,753306225,1478,1478,1478,1478,0
20231205,162900,753306225,1478,1478,1478,1478,0
20231205,162800,753306225,1478,1478,1478,1478,0
20231205,162700,753306225,1478,1478,1478,1478,0
20231205,162600,753306225,1478,1478,1478,1478,0
20231205,162500,753306225,1478,1478,1478,1478,0
20231205,162400,753306225,1478,1478,1478,1478,0
20231205,162300,753306225,1478,1478,1478,1478,0
20231205,162200,753306225,1478,1478,1478,1478,0
20231205,162100,753306225,1478,1478,1478,1478,0
20231205,162000,753306225,1478,1478,1478,1478,0
20231205,161900,753306225,1478,1478,1478,1478,0
20231205,161800,753306225,1478,1478,1478,1478,0
20231205,161700,753306225,1478,1478,1478,1478,0
20231205,161600,753306225,1478,1478,1478,1478,0
20231205,161500,753306225,1478,1478,1478,1478,0
20231205,161400,753306225,1478,1478,1478,1478,0
20231205,161300,753306225,1478,1478,1478,1478,0
20231205,161200,753306225,1478,1478,1478,1478,0
20231205,161100,753306225,1478,1478,1478,1478,0
20231205,161000,753306225,1478,1478,1478,1478,0
20231205,160900,753306225,1478,1478,1478,1478,0
20231205,160800,753306225,1478,1478,1478,1478,0
20231205,160700,753306225,1478,1478,1478,1478,0
20231205,160600,753306225,1478,1478,1478,1478,0
20231205,160500,753306225,1478,1478,1478,1478,0
20231205,160400,753306225,1478,1478,1478,1478,0
20231205,160300,753306225,1478,1478,1478,1478,6719
20231205,160200,753306225,1478,1478,1478,1478,0
20231205,160100,753306225,1478,1478,1478,1478,0
20231205,160000,753306225,1478,1478,1478,1478,0
20231205,155900,753306225,1478,1478,1478,1478,0
20231205,155800,753306225,1478,1478,1478,1478,0
20231205,155700,753306225,1478,1478,1478,1478,0
20231205,155600,753306225,1478,1478,1478,1478,0
20231205,155500,753306225,1478,1478,1478,1478,0
20231205,155400,753306225,1478,1478,1478,1478,0
20231205,155300,753306225,1478,1478,1478,1478,0
20231205,155200,753306225,1478,1478,1478,1478,0
20231205,155100,753306225,1478,1478,1478,1478,0
20231205,155000,753306225,1478,1478,1478,1478,0
20231205,154900,753306225,1478,1478,1478,1478,0
20231205,154800,753306225,1478,1478,1478,1478,0
20231205,154700,753306225,1478,1478,1478,1478,0
20231205,154600,753306225,1478,1478,1478,1478,0
20231205,154500,753306225,1478,1478,1478,1478,0
20231205,154400,753306225,1478,1478,1478,1478,0
20231205,154300,753306225,1478,1478,1478,1478,0
20231205,154200,753306225,1478,1478,1478,1478,0
20231205,154100,753306225,1478,1478,1478,1478,0
20231205,154000,753306225,1478,1478,1478,1478,0
20231205,153900,753306225,1478,1478,1478,1478,0
20231205,153800,753306225,1478,1478,1478,1478,0
20231205,153700,753306225,1478,1478,1478,1478,0
20231205,153600,753306225,1478,1478,1478,1478,0
20231205,153500,753306225,1478,1478,1478,1478,0
20231205,153400,753306225,1478,1478,1478,1478,0
20231205,153300,753306225,1478,1478,1478,1478,6719
20231205,153200,753306225,1478,1478,1478,1478,0
20231205,153100,753306225,1478,1478,1478,1478,0
20231205,153000,753306225,1478,1478,1478,1478,6719
20231205,152900,743375543,1478,1478,1478,1478,0
20231205,152800,743375543,1478,1478,1478,1478,0
20231205,152700,743375543,1478,1478,1478,1478,0
20231205,152600,743375543,1478,1478,1478,1478,0
20231205,152500,743375543,1478,1478,1478,1478,0
20231205,152400,743375543,1478,1478,1478,1478,0
20231205,152300,743375543,1478,1478,1478,1478,0
20231205,152200,743375543,1478,1478,1478,1478,0
20231205,152100,743375543,1478,1478,1478,1478,0
20231205,152000,743375543,1478,1478,1478,1478,0
20231205,151900,743375543,1478,1476,1478,1476,2989
20231205,151800,738960954,1476,1470,1476,1470,201
20231205,151700,738665292,1470,1475,1475,1470,3261
20231205,151600,733871522,1470,1477,1477,1469,4102
20231205,151500,727843537,1467,1475,1475,1467,98
20231205,151400,727699410,1478,1476,1478,1476,24
20231205,151300,727663984,1479,1479,1479,1479,9
20231205,151200,727650673,1479,1477,1479,1472,326
20231205,151100,727170529,1478,1475,1479,1465,37338
20231205,151000,672288860,1474,1475,1479,1474,4529
20231205,150900,665611173,1475,1476,1476,1475,81
20231205,150800,665491647,1479,1476,1479,1474,4166
20231205,150700,659350692,1477,1477,1477,1477,2
20231205,150600,659347738,1479,1477,1479,1475,2122
20231205,150500,656216419,1477,1477,1477,1477,1065
20231205,150400,654643414,1477,1476,1477,1476,496
20231205,150300,653910942,1477,1477,1477,1477,1000
20231205,150200,652433942,1479,1476,1479,1476,7
20231205,150100,652423607,1476,1476,1476,1476,1034
20231205,150000,650897423,1476,1476,1476,1476,0
20231205,145900,650897423,1476,1476,1476,1476,0
20231205,145800,650897423,1476,1477,1477,1476,1122
20231205,145700,649240783,1477,1476,1477,1476,1443
20231205,145600,647110453,1476,1475,1476,1475,5925
20231205,145500,638365973,1476,1475,1476,1475,5705
20231205,145400,629951031,1475,1475,1475,1475,1119
20231205,145300,628300506,1476,1475,1476,1475,120
20231205,145200,628123505,1475,1476,1476,1475,1168
20231205,145100,626399797,1476,1476,1476,1475,1764
20231205,145000,623796134,1476,1475,1476,1475,1867
20231205,144900,621041061,1476,1475,1476,1475,5843
20231205,144800,612422554,1476,1475,1476,1475,777
20231205,144700,611276476,1475,1475,1475,1475,649
20231205,144600,610319201,1475,1475,1475,1475,5074
20231205,144500,602835051,1475,1475,1475,1475,122
20231205,144400,602655101,1475,1475,1476,1475,144
20231205,144300,602442681,1476,1475,1476,1475,137
20231205,144200,602240586,1475,1475,1476,1475,805
20231205,144100,601052535,1476,1475,1476,1475,209
20231205,144000,600744168,1475,1476,1476,1475,1223
20231205,143900,598939537,1476,1475,1476,1475,167
20231205,143800,598693162,1475,1476,1476,1475,154
20231205,143700,598465977,1475,1475,1475,1475,519
20231205,143600,597700452,1475,1475,1475,1475,100
20231205,143500,597552952,1476,1476,1476,1476,224
20231205,143400,597222328,1476,1475,1476,1475,6952
20231205,143300,586962516,1476,1475,1476,1475,118
20231205,143200,586788465,1475,1475,1475,1475,20
20231205,143100,586758965,1477,1477,1477,1476,2253
20231205,143000,583431285,1477,1479,1479,1477,25
20231205,142900,583394348,1480,1480,1480,1480,1
20231205,142800,583392868,1480,1480,1480,1480,1
20231205,142700,583391388,1475,1475,1475,1475,21
20231205,142600,583360413,1482,1475,1482,1473,391
20231205,142500,582784038,1474,1474,1474,1474,1
20231205,142400,582782564,1483,1483,1483,1483,0
20231205,142300,582782564,1483,1473,1483,1473,561
20231205,142200,581955601,1473,1474,1474,1473,4
20231205,142100,581949708,1483,1474,1483,1474,501
20231205,142000,581211225,1474,1474,1474,1474,66
20231205,141900,581113941,1474,1473,1474,1473,7553
20231205,141800,569987672,1473,1473,1473,1472,352
20231205,141700,569469517,1473,1479,1480,1472,14521
20231205,141600,548031570,1479,1485,1485,1479,166
20231205,141500,547785864,1485,1485,1485,1485,0
20231205,141400,547785864,1485,1485,1485,1485,0
20231205,141300,547785864,1485,1485,1485,1485,56
20231205,141200,547702704,1480,1479,1480,1479,1360
20231205,141100,545691244,1479,1487,1487,1478,627
20231205,141000,544764203,1479,1479,1479,1479,22
20231205,140900,544731665,1479,1483,1483,1478,14563
20231205,140800,523189780,1483,1483,1483,1483,1
20231205,140700,523188297,1483,1485,1485,1483,466
20231205,140600,522497164,1486,1486,1489,1486,21
20231205,140500,522465901,1489,1484,1489,1484,67
20231205,140400,522366163,1485,1485,1486,1485,15
20231205,140300,522343883,1485,1487,1487,1485,2
20231205,140200,522340911,1489,1489,1489,1489,10
20231205,140100,522326021,1489,1489,1489,1489,0
20231205,140000,522326021,1489,1489,1489,1489,50
20231205,135900,522251571,1489,1489,1489,1489,1
20231205,135800,522250082,1489,1489,1489,1489,1
20231205,135700,522248593,1489,1489,1489,1489,0
20231205,135600,522248593,1489,1490,1490,1489,11
20231205,135500,522232204,1490,1490,1490,1490,0
20231205,135400,522232204,1490,1490,1490,1490,0
20231205,135300,522232204,1490,1490,1490,1490,0
20231205,135200,522232204,1490,1490,1490,1490,1
20231205,135100,522230714,1482,1490,1490,1482,1041
20231205,135000,520687574,1490,1490,1490,1490,39
20231205,134900,520629464,1490,1489,1490,1489,1750
20231205,134800,518023164,1489,1489,1489,1489,52
20231205,134700,517945736,1487,1482,1487,1482,501
20231205,134600,517200754,1487,1487,1487,1487,3
20231205,134500,517196293,1482,1487,1487,1482,11
20231205,134400,517179978,1483,1483,1483,1483,0
20231205,134300,517179978,1483,1483,1483,1483,671
20231205,134200,516184885,1483,1484,1484,1483,5000
20231205,134100,508769884,1487,1487,1487,1487,10
20231205,134000,508755014,1483,1483,1487,1483,68
20231205,133900,508654166,1482,1482,1482,1482,20
20231205,133800,508624526,1482,1482,1482,1482,0
20231205,133700,508624526,1482,1482,1482,1482,1041
20231205,133600,507081764,1482,1484,1484,1482,6769
20231205,133500,497049409,1489,1489,1489,1489,0
20231205,133400,497049409,1489,1489,1489,1489,0
20231205,133300,497049409,1489,1489,1489,1489,25
20231205,133200,497012184,1491,1491,1491,1491,0
20231205,133100,497012184,1491,1491,1491,1491,0
20231205,133000,497012184,1491,1491,1491,1491,0
20231205,132900,497012184,1491,1491,1491,1491,0
20231205,132800,497012184,1491,1491,1491,1491,0
20231205,132700,497012184,1491,1491,1491,1491,0
20231205,132600,497012184,1491,1491,1491,1491,1
20231205,132500,497010693,1482,1481,1482,1481,402
20231205,132400,496415330,1481,1486,1486,1481,975
20231205,132300,494971260,1481,1486,1486,1481,4242
20231205,132200,488685066,1490,1490,1490,1490,0
20231205,132100,488685066,1490,1490,1490,1490,0
20231205,132000,488685066,1490,1484,1490,1484,54
20231205,131900,488604906,1485,1486,1486,1485,177
20231205,131800,488342016,1492,1492,1492,1492,0
20231205,131700,488342016,1492,1492,1492,1492,0
20231205,131600,488342016,1492,1492,1492,1492,0
20231205,131500,488342016,1492,1492,1492,1492,2
20231205,131400,488339032,1492,1492,1492,1492,0
20231205,131300,488339032,1492,1492,1492,1492,0
20231205,131200,488339032,1492,1492,1492,1492,0
20231205,131100,488339032,1492,1492,1492,1492,1000
20231205,131000,486847032,1492,1492,1492,1492,1
20231205,130900,486845540,1484,1483,1484,1483,1654
20231205,130800,484391743,1483,1483,1483,1483,161
20231205,130700,484152980,1483,1487,1487,1483,17883
20231205,130600,457588755,1487,1487,1487,1487,0
20231205,130500,457588755,1487,1487,1487,1487,0
20231205,130400,457588755,1487,1489,1489,1487,1085
20231205,130300,455974297,1488,1488,1488,1488,1
20231205,130200,455972809,1489,1489,1489,1489,0
20231205,130100,455972809,1489,1489,1489,1489,100
20231205,130000,455823909,1494,1494,1494,1494,0
20231205,125900,455823909,1494,1494,1494,1494,2
20231205,125800,455820921,1494,1489,1494,1488,8002
20231205,125700,443913300,1494,1494,1494,1494,1
20231205,125600,443911806,1489,1495,1495,1489,6001
20231205,125500,434976179,1490,1491,1491,1490,900
20231205,125400,433635038,1495,1495,1495,1495,338
20231205,125300,433129728,1495,1495,1495,1495,0
20231205,125200,433129728,1495,1495,1495,1495,0
20231205,125100,433129728,1495,1490,1495,1490,52
20231205,125000,433052243,1495,1495,1495,1495,0
20231205,124900,433052243,1495,1494,1495,1494,7
20231205,124800,433041784,1495,1495,1495,1495,0
20231205,124700,433041784,1495,1495,1495,1495,0
20231205,124600,433041784,1495,1495,1495,1495,0
20231205,124500,433041784,1495,1495,1495,1495,0
20231205,124400,433041784,1495,1495,1495,1495,6
20231205,124300,433032814,1495,1495,1495,1495,0
20231205,124200,433032814,1495,1495,1495,1495,1
20231205,124100,433031319,1495,1493,1495,1491,11561
20231205,124000,415778461,1495,1495,1495,1495,0
20231205,123900,415778461,1495,1495,1495,1495,0
20231205,123800,415778461,1495,1495,1495,1495,0
20231205,123700,415778461,1495,1495,1495,1495,0
20231205,123600,415778461,1495,1491,1495,1491,1164
20231205,123500,414041772,1491,1491,1491,1491,33
20231205,123400,413992569,1495,1492,1495,1492,1734
20231205,123300,411405438,1492,1493,1493,1492,1200
20231205,123200,409615037,1493,1493,1493,1493,0
20231205,123100,409615037,1493,1492,1493,1491,1743
20231205,123000,407014990,1492,1495,1495,1492,145
20231205,122900,406798620,1495,1491,1495,1491,21
20231205,122800,406767305,1490,1490,1490,1490,1792
20231205,122700,404097225,1491,1490,1491,1490,101
20231205,122600,403946734,1490,1491,1491,1490,911
20231205,122500,402588943,1490,1494,1495,1490,563
20231205,122400,401749000,1496,1496,1496,1496,0
20231205,122300,401749000,1496,1496,1496,1496,13
20231205,122200,401729552,1496,1495,1496,1495,2
20231205,122100,401726561,1494,1494,1494,1494,550
20231205,122000,400904861,1494,1494,1494,1494,1
20231205,121900,400903367,1493,1493,1493,1493,189
20231205,121800,400621190,1493,1493,1493,1493,0
20231205,121700,400621190,1493,1493,1493,1493,0
20231205,121600,400621190,1493,1493,1493,1493,0
20231205,121500,400621190,1493,1493,1493,1493,5
20231205,121400,400613725,1493,1493,1493,1493,0
20231205,121300,400613725,1493,1493,1493,1493,0
20231205,121200,400613725,1493,1493,1493,1493,0
20231205,121100,400613725,1493,1493,1493,1493,1
20231205,121000,400612232,1494,1494,1494,1494,0
20231205,120900,400612232,1494,1494,1494,1494,0
20231205,120800,400612232,1494,1494,1494,1494,0
20231205,120700,400612232,1494,1494,1494,1494,0
20231205,120600,400612232,1494,1494,1494,1494,0
20231205,120500,400612232,1494,1494,1494,1494,0
20231205,120400,400612232,1494,1494,1494,1494,0
20231205,120300,400612232,1494,1494,1494,1494,37
20231205,120200,400556954,1494,1494,1494,1494,243
20231205,120100,400193912,1494,1488,1494,1488,499
20231205,120000,399451394,1489,1489,1489,1489,431
20231205,115900,398809635,1493,1487,1493,1487,39
20231205,115800,398751438,1494,1494,1494,1494,1
20231205,115700,398749944,1492,1492,1492,1492,336
20231205,115600,398248632,1486,1488,1488,1486,5000
20231205,115500,390818424,1487,1487,1487,1487,20
20231205,115400,390788684,1488,1488,1488,1487,804
20231205,115300,389593134,1489,1489,1489,1489,0
20231205,115200,389593134,1489,1491,1491,1489,3
20231205,115100,389588665,1489,1489,1489,1489,0
20231205,115000,389588665,1489,1488,1489,1486,5931
20231205,114900,380763374,1488,1488,1490,1488,603
20231205,114800,379866107,1488,1491,1491,1488,8784
20231205,114700,366787972,1490,1493,1493,1490,10271
20231205,114600,351467160,1492,1492,1492,1492,0
20231205,114500,351467160,1492,1492,1492,1492,400
20231205,114400,350870360,1492,1494,1494,1492,702
20231205,114300,349822662,1495,1495,1495,1495,1
20231205,114200,349821167,1496,1496,1496,1496,0
20231205,114100,349821167,1496,1496,1496,1496,0
20231205,114000,349821167,1496,1496,1496,1496,13
20231205,113900,349801719,1495,1495,1495,1495,0
20231205,113800,349801719,1495,1495,1495,1495,1
20231205,113700,349800224,1496,1496,1496,1496,0
20231205,113600,349800224,1496,1496,1496,1496,0
20231205,113500,349800224,1496,1498,1498,1496,67
20231205,113400,349699861,1498,1498,1498,1498,1
20231205,113300,349698363,1498,1492,1498,1492,24
20231205,113200,349662549,1492,1493,1493,1492,1008
20231205,113100,348157608,1496,1496,1496,1496,0
20231205,113000,348157608,1496,1496,1496,1496,0
20231205,112900,348157608,1496,1496,1496,1496,0
20231205,112800,348157608,1496,1496,1496,1496,0
20231205,112700,348157608,1496,1496,1496,1496,325
20231205,112600,347671408,1497,1497,1497,1497,0
20231205,112500,347671408,1497,1497,1497,1497,0
20231205,112400,347671408,1497,1497,1497,1497,200
20231205,112300,347372008,1504,1498,1504,1498,500
20231205,112200,346621558,1497,1493,1497,1493,185
20231205,112100,346345160,1492,1492,1492,1492,0
20231205,112000,346345160,1492,1492,1492,1492,0
20231205,111900,346345160,1492,1493,1493,1492,1611
20231205,111800,343941547,1492,1492,1492,1492,601
20231205,111700,343044855,1493,1493,1493,1492,387
20231205,111600,342467364,1493,1493,1493,1493,16
20231205,111500,342443476,1493,1493,1493,1493,0
20231205,111400,342443476,1493,1493,1493,1493,7
20231205,111300,342433025,1492,1493,1493,1492,568
20231205,111200,341585016,1493,1493,1493,1493,0
20231205,111100,341585016,1493,1493,1493,1493,210
20231205,111000,341271486,1493,1494,1494,1493,1953
20231205,110900,338353775,1495,1495,1495,1495,0
20231205,110800,338353775,1495,1495,1495,1495,334
20231205,110700,337854445,1494,1495,1495,1494,104
20231205,110600,337699065,1495,1495,1495,1495,6
20231205,110500,337690095,1495,1495,1496,1495,7926
20231205,110400,325840525,1495,1495,1495,1495,200
20231205,110300,325541525,1496,1497,1497,1496,722
20231205,110200,324461383,1497,1497,1497,1497,1
20231205,110100,324459886,1498,1498,1498,1498,1
20231205,110000,324458388,1499,1499,1499,1499,0
20231205,105900,324458388,1499,1499,1499,1499,1
20231205,105800,324456889,1496,1496,1496,1496,325
20231205,105700,323970689,1496,1496,1496,1496,726
20231205,105600,322884593,1495,1495,1495,1495,0
20231205,105500,322884593,1495,1499,1499,1495,1718
20231205,105400,320315374,1500,1500,1500,1500,1
20231205,105300,320313874,1500,1500,1500,1500,333
20231205,105200,319814374,1500,1500,1500,1500,0
20231205,105100,319814374,1500,1500,1500,1500,11
20231205,105000,319797874,1498,1499,1499,1498,7
20231205,104900,319787387,1500,1500,1500,1500,1
20231205,104800,319785887,1500,1497,1500,1497,771
20231205,104700,318630933,1497,1497,1497,1497,722
20231205,104600,317550099,1497,1497,1497,1497,2
20231205,104500,317547105,1497,1497,1497,1497,2
20231205,104400,317544111,1497,1497,1497,1497,31
20231205,104300,317497704,1495,1496,1496,1495,2100
20231205,104200,314358091,1496,1496,1496,1496,16
20231205,104100,314334155,1496,1496,1496,1496,1
20231205,104000,314332659,1496,1496,1496,1496,0
20231205,103900,314332659,1496,1496,1496,1496,2906
20231205,103800,309985283,1496,1496,1496,1496,946
20231205,103700,308570067,1496,1496,1496,1496,35
20231205,103600,308517707,1496,1496,1496,1496,2376
20231205,103500,304963211,1496,1496,1496,1496,0
20231205,103400,304963211,1496,1495,1496,1495,500
20231205,103300,304215411,1496,1496,1496,1496,3
20231205,103200,304210923,1496,1496,1496,1496,5
20231205,103100,304203443,1495,1495,1495,1495,0
20231205,103000,304203443,1495,1495,1495,1495,0
20231205,102900,304203443,1495,1494,1495,1494,3160
20231205,102800,299480903,1494,1494,1494,1494,584
20231205,102700,298608407,1494,1495,1495,1494,4
20231205,102600,298602430,1495,1495,1495,1495,2333
20231205,102500,295114595,1496,1497,1497,1495,116
20231205,102400,294941150,1497,1497,1497,1497,1
20231205,102300,294939653,1495,1495,1495,1495,0
20231205,102200,294939653,1495,1495,1495,1495,160
20231205,102100,294700453,1495,1495,1495,1495,326
20231205,102000,294213083,1495,1496,1496,1495,85
20231205,101900,294086007,1496,1496,1496,1496,8060
20231205,101800,282028247,1496,1496,1496,1496,273
20231205,101700,281619839,1496,1497,1497,1496,1126
20231205,101600,279934230,1497,1497,1497,1497,806
20231205,101500,278727648,1497,1497,1497,1497,5
20231205,101400,278720163,1497,1497,1497,1497,469
20231205,101300,278018070,1496,1496,1496,1496,25
20231205,101200,277980670,1496,1497,1497,1496,4514
20231205,101100,271225771,1496,1496,1496,1496,137
20231205,101000,271020819,1495,1495,1495,1495,429
20231205,100900,270379464,1495,1496,1496,1495,671
20231205,100800,269376168,1497,1497,1497,1497,50
20231205,100700,269301318,1498,1497,1498,1497,215
20231205,100600,268979433,1496,1495,1496,1495,706
20231205,100500,267923531,1495,1495,1495,1495,5
20231205,100400,267916056,1495,1495,1495,1495,101
20231205,100300,267765061,1496,1496,1496,1496,57
20231205,100200,267679789,1494,1496,1496,1494,2351
20231205,100100,264165640,1496,1498,1498,1496,437
20231205,100000,263511783,1498,1498,1498,1498,19
20231205,095900,263483321,1494,1498,1498,1494,4535
20231205,095800,256703080,1498,1498,1498,1498,0
20231205,095700,256703080,1498,1498,1498,1497,1301
20231205,095600,254755255,1498,1498,1498,1498,0
20231205,095500,254755255,1498,1498,1498,1498,50
20231205,095400,254680355,1497,1496,1497,1496,778
20231205,095300,253516466,1494,1495,1495,1494,1257
20231205,095200,251638507,1494,1496,1496,1494,5553
20231205,095100,243338073,1499,1496,1499,1495,660
20231205,095000,242351059,1497,1499,1499,1497,143
20231205,094900,242136864,1499,1499,1499,1499,3
20231205,094800,242132367,1499,1499,1499,1499,0
20231205,094700,242132367,1499,1500,1500,1499,32
20231205,094600,242084397,1500,1500,1500,1500,0
20231205,094500,242084397,1500,1500,1500,1500,2899
20231205,094400,237735897,1501,1502,1502,1501,66
20231205,094300,237636798,1504,1504,1504,1504,12
20231205,094200,237618750,1504,1504,1504,1504,104
20231205,094100,237462334,1505,1500,1505,1500,1150
20231205,094000,235737284,1500,1498,1500,1498,1375
20231205,093900,233677518,1500,1500,1500,1500,132
20231205,093800,233479518,1500,1499,1500,1499,147
20231205,093700,233259163,1499,1499,1499,1499,78
20231205,093600,233142241,1499,1495,1499,1494,127
20231205,093500,232952475,1499,1499,1499,1494,1041
20231205,093400,231396343,1499,1496,1499,1496,4
20231205,093300,231390350,1499,1495,1500,1494,2456
20231205,093200,227718408,1494,1496,1496,1494,675
20231205,093100,226709211,1496,1496,1496,1496,69
20231205,093000,226605987,1496,1494,1496,1494,5160
20231205,092900,218886739,1496,1494,1496,1493,641
20231205,092800,217929639,1496,1496,1496,1491,1366
20231205,092700,215891108,1490,1493,1493,1489,4302
20231205,092600,209481381,1492,1495,1495,1492,11001
20231205,092500,193056158,1497,1497,1506,1497,2323
20231205,092400,189578618,1506,1506,1506,1497,1095
20231205,092300,187939376,1497,1497,1511,1496,589
20231205,092200,187057020,1494,1494,1494,1493,272
20231205,092100,186650674,1494,1494,1494,1492,7432
20231205,092000,175560263,1494,1494,1494,1494,5
20231205,091900,175552793,1494,1494,1494,1494,1701
20231205,091800,173011499,1495,1496,1496,1490,11075
20231205,091700,156492121,1496,1496,1497,1496,225
20231205,091600,156155520,1496,1501,1501,1496,26424
20231205,091500,116593850,1501,1501,1501,1501,10
20231205,091400,116578840,1507,1501,1507,1500,1187
20231205,091300,114797149,1499,1500,1500,1499,2516
20231205,091200,111023388,1501,1507,1507,1501,1628
20231205,091100,108578900,1503,1503,1503,1503,3454
20231205,091000,103387538,1500,1499,1500,1499,1641
20231205,090900,100927049,1500,1497,1500,1497,2429
20231205,090800,97289867,1497,1505,1505,1497,15453
20231205,090700,74082479,1502,1499,1505,1497,3593
20231205,090600,68685026,1497,1500,1502,1496,6280
20231205,090500,59287496,1500,1504,1511,1500,7820
20231205,090400,47539474,1505,1505,1505,1504,2203
20231205,090300,44224163,1514,1501,1514,1501,7341
20231205,090200,33120296,1502,1512,1522,1502,8551
20231205,090100,20222531,1525,1527,1529,1512,6171
20231205,090000,10823642,1528,1512,1529,1512,6860