stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,183400,1117779671,1541,1541,1541,1541,11141
20231206,183300,1117779671,1541,1541,1541,1541,0
20231206,183200,1117779671,1541,1541,1541,1541,0
20231206,183100,1117779671,1541,1541,1541,1541,0
20231206,183000,1117779671,1541,1541,1541,1541,0
20231206,182900,1117779671,1541,1541,1541,1541,0
20231206,182800,1117779671,1541,1541,1541,1541,0
20231206,182700,1117779671,1541,1541,1541,1541,0
20231206,182600,1117779671,1541,1541,1541,1541,0
20231206,182500,1117779671,1541,1541,1541,1541,0
20231206,182400,1117779671,1541,1541,1541,1541,0
20231206,182300,1117779671,1541,1541,1541,1541,0
20231206,182200,1117779671,1541,1541,1541,1541,0
20231206,182100,1117779671,1541,1541,1541,1541,0
20231206,182000,1117779671,1541,1541,1541,1541,0
20231206,181900,1117779671,1541,1541,1541,1541,0
20231206,181800,1117779671,1541,1541,1541,1541,0
20231206,181700,1117779671,1541,1541,1541,1541,0
20231206,181600,1117779671,1541,1541,1541,1541,0
20231206,181500,1117779671,1541,1541,1541,1541,0
20231206,181400,1117779671,1541,1541,1541,1541,0
20231206,181300,1117779671,1541,1541,1541,1541,0
20231206,181200,1117779671,1541,1541,1541,1541,0
20231206,181100,1117779671,1541,1541,1541,1541,0
20231206,181000,1117779671,1541,1541,1541,1541,0
20231206,180900,1117779671,1541,1541,1541,1541,0
20231206,180800,1117779671,1541,1541,1541,1541,0
20231206,180700,1117779671,1541,1541,1541,1541,0
20231206,180600,1117779671,1541,1541,1541,1541,0
20231206,180500,1117779671,1541,1541,1541,1541,0
20231206,180400,1117779671,1541,1541,1541,1541,11141
20231206,180300,1117779671,1541,1541,1541,1541,0
20231206,180200,1117779671,1541,1541,1541,1541,0
20231206,180100,1117779671,1541,1541,1541,1541,0
20231206,180000,1117779671,1541,1541,1541,1541,0
20231206,175900,1117779671,1541,1541,1541,1541,0
20231206,175800,1117779671,1541,1541,1541,1541,0
20231206,175700,1117779671,1541,1541,1541,1541,0
20231206,175600,1117779671,1541,1541,1541,1541,0
20231206,175500,1117779671,1541,1541,1541,1541,0
20231206,175400,1117779671,1541,1541,1541,1541,0
20231206,175300,1117779671,1541,1541,1541,1541,0
20231206,175200,1117779671,1541,1541,1541,1541,0
20231206,175100,1117779671,1541,1541,1541,1541,0
20231206,175000,1117779671,1541,1541,1541,1541,0
20231206,174900,1117779671,1541,1541,1541,1541,0
20231206,174800,1117779671,1541,1541,1541,1541,0
20231206,174700,1117779671,1541,1541,1541,1541,0
20231206,174600,1117779671,1541,1541,1541,1541,0
20231206,174500,1117779671,1541,1541,1541,1541,0
20231206,174400,1117779671,1541,1541,1541,1541,0
20231206,174300,1117779671,1541,1541,1541,1541,0
20231206,174200,1117779671,1541,1541,1541,1541,0
20231206,174100,1117779671,1541,1541,1541,1541,0
20231206,174000,1117779671,1541,1541,1541,1541,0
20231206,173900,1117779671,1541,1541,1541,1541,0
20231206,173800,1117779671,1541,1541,1541,1541,0
20231206,173700,1117779671,1541,1541,1541,1541,0
20231206,173600,1117779671,1541,1541,1541,1541,0
20231206,173500,1117779671,1541,1541,1541,1541,0
20231206,173400,1117779671,1541,1541,1541,1541,11141
20231206,173300,1117779671,1541,1541,1541,1541,0
20231206,173200,1117779671,1541,1541,1541,1541,0
20231206,173100,1117779671,1541,1541,1541,1541,0
20231206,173000,1117779671,1541,1541,1541,1541,0
20231206,172900,1117779671,1541,1541,1541,1541,0
20231206,172800,1117779671,1541,1541,1541,1541,0
20231206,172700,1117779671,1541,1541,1541,1541,0
20231206,172600,1117779671,1541,1541,1541,1541,0
20231206,172500,1117779671,1541,1541,1541,1541,0
20231206,172400,1117779671,1541,1541,1541,1541,0
20231206,172300,1117779671,1541,1541,1541,1541,0
20231206,172200,1117779671,1541,1541,1541,1541,0
20231206,172100,1117779671,1541,1541,1541,1541,0
20231206,172000,1117779671,1541,1541,1541,1541,0
20231206,171900,1117779671,1541,1541,1541,1541,0
20231206,171800,1117779671,1541,1541,1541,1541,0
20231206,171700,1117779671,1541,1541,1541,1541,0
20231206,171600,1117779671,1541,1541,1541,1541,0
20231206,171500,1117779671,1541,1541,1541,1541,0
20231206,171400,1117779671,1541,1541,1541,1541,0
20231206,171300,1117779671,1541,1541,1541,1541,0
20231206,171200,1117779671,1541,1541,1541,1541,0
20231206,171100,1117779671,1541,1541,1541,1541,0
20231206,171000,1117779671,1541,1541,1541,1541,0
20231206,170900,1117779671,1541,1541,1541,1541,0
20231206,170800,1117779671,1541,1541,1541,1541,0
20231206,170700,1117779671,1541,1541,1541,1541,0
20231206,170600,1117779671,1541,1541,1541,1541,0
20231206,170500,1117779671,1541,1541,1541,1541,0
20231206,170400,1117779671,1541,1541,1541,1541,11141
20231206,170300,1117779671,1541,1541,1541,1541,0
20231206,170200,1117779671,1541,1541,1541,1541,0
20231206,170100,1117779671,1541,1541,1541,1541,0
20231206,170000,1117779671,1541,1541,1541,1541,0
20231206,165900,1117779671,1541,1541,1541,1541,0
20231206,165800,1117779671,1541,1541,1541,1541,0
20231206,165700,1117779671,1541,1541,1541,1541,0
20231206,165600,1117779671,1541,1541,1541,1541,0
20231206,165500,1117779671,1541,1541,1541,1541,0
20231206,165400,1117779671,1541,1541,1541,1541,0
20231206,165300,1117779671,1541,1541,1541,1541,0
20231206,165200,1117779671,1541,1541,1541,1541,0
20231206,165100,1117779671,1541,1541,1541,1541,0
20231206,165000,1117779671,1541,1541,1541,1541,0
20231206,164900,1117779671,1541,1541,1541,1541,0
20231206,164800,1117779671,1541,1541,1541,1541,0
20231206,164700,1117779671,1541,1541,1541,1541,0
20231206,164600,1117779671,1541,1541,1541,1541,0
20231206,164500,1117779671,1541,1541,1541,1541,0
20231206,164400,1117779671,1541,1541,1541,1541,0
20231206,164300,1117779671,1541,1541,1541,1541,0
20231206,164200,1117779671,1541,1541,1541,1541,0
20231206,164100,1117779671,1541,1541,1541,1541,0
20231206,164000,1117779671,1541,1541,1541,1541,0
20231206,163900,1117779671,1541,1541,1541,1541,0
20231206,163800,1117779671,1541,1541,1541,1541,0
20231206,163700,1117779671,1541,1541,1541,1541,0
20231206,163600,1117779671,1541,1541,1541,1541,0
20231206,163500,1117779671,1541,1541,1541,1541,0
20231206,163400,1117779671,1541,1541,1541,1541,11141
20231206,163300,1117779671,1541,1541,1541,1541,0
20231206,163200,1117779671,1541,1541,1541,1541,0
20231206,163100,1117779671,1541,1541,1541,1541,0
20231206,163000,1117779671,1541,1541,1541,1541,0
20231206,162900,1117779671,1541,1541,1541,1541,0
20231206,162800,1117779671,1541,1541,1541,1541,0
20231206,162700,1117779671,1541,1541,1541,1541,0
20231206,162600,1117779671,1541,1541,1541,1541,0
20231206,162500,1117779671,1541,1541,1541,1541,0
20231206,162400,1117779671,1541,1541,1541,1541,0
20231206,162300,1117779671,1541,1541,1541,1541,0
20231206,162200,1117779671,1541,1541,1541,1541,0
20231206,162100,1117779671,1541,1541,1541,1541,0
20231206,162000,1117779671,1541,1541,1541,1541,0
20231206,161900,1117779671,1541,1541,1541,1541,0
20231206,161800,1117779671,1541,1541,1541,1541,0
20231206,161700,1117779671,1541,1541,1541,1541,0
20231206,161600,1117779671,1541,1541,1541,1541,0
20231206,161500,1117779671,1541,1541,1541,1541,0
20231206,161400,1117779671,1541,1541,1541,1541,0
20231206,161300,1117779671,1541,1541,1541,1541,0
20231206,161200,1117779671,1541,1541,1541,1541,0
20231206,161100,1117779671,1541,1541,1541,1541,0
20231206,161000,1117779671,1541,1541,1541,1541,0
20231206,160900,1117779671,1541,1541,1541,1541,0
20231206,160800,1117779671,1541,1541,1541,1541,0
20231206,160700,1117779671,1541,1541,1541,1541,0
20231206,160600,1117779671,1541,1541,1541,1541,0
20231206,160500,1117779671,1541,1541,1541,1541,0
20231206,160400,1117779671,1541,1541,1541,1541,11141
20231206,160300,1117779671,1541,1541,1541,1541,0
20231206,160200,1117779671,1541,1541,1541,1541,0
20231206,160100,1117779671,1541,1541,1541,1541,0
20231206,160000,1117779671,1541,1541,1541,1541,0
20231206,155900,1117779671,1541,1541,1541,1541,0
20231206,155800,1117779671,1541,1541,1541,1541,0
20231206,155700,1117779671,1541,1541,1541,1541,0
20231206,155600,1117779671,1541,1541,1541,1541,0
20231206,155500,1117779671,1541,1541,1541,1541,0
20231206,155400,1117779671,1541,1541,1541,1541,0
20231206,155300,1117779671,1541,1541,1541,1541,0
20231206,155200,1117779671,1541,1541,1541,1541,0
20231206,155100,1117779671,1541,1541,1541,1541,0
20231206,155000,1117779671,1541,1541,1541,1541,0
20231206,154900,1117779671,1541,1541,1541,1541,0
20231206,154800,1117779671,1541,1541,1541,1541,0
20231206,154700,1117779671,1541,1541,1541,1541,0
20231206,154600,1117779671,1541,1541,1541,1541,0
20231206,154500,1117779671,1541,1541,1541,1541,0
20231206,154400,1117779671,1541,1541,1541,1541,0
20231206,154300,1117779671,1541,1541,1541,1541,0
20231206,154200,1117779671,1541,1541,1541,1541,0
20231206,154100,1117779671,1541,1541,1541,1541,0
20231206,154000,1117779671,1541,1541,1541,1541,0
20231206,153900,1117779671,1541,1541,1541,1541,0
20231206,153800,1117779671,1541,1541,1541,1541,0
20231206,153700,1117779671,1541,1541,1541,1541,0
20231206,153600,1117779671,1541,1541,1541,1541,0
20231206,153500,1117779671,1541,1541,1541,1541,0
20231206,153400,1117779671,1541,1541,1541,1541,11141
20231206,153300,1117779671,1541,1541,1541,1541,0
20231206,153200,1117779671,1541,1541,1541,1541,0
20231206,153100,1117779671,1541,1541,1541,1541,0
20231206,153000,1117779671,1541,1541,1541,1541,11141
20231206,152900,1100611390,1535,1535,1535,1535,0
20231206,152800,1100611390,1535,1535,1535,1535,0
20231206,152700,1100611390,1535,1535,1535,1535,0
20231206,152600,1100611390,1535,1535,1535,1535,0
20231206,152500,1100611390,1535,1535,1535,1535,0
20231206,152400,1100611390,1535,1535,1535,1535,0
20231206,152300,1100611390,1535,1535,1535,1535,0
20231206,152200,1100611390,1535,1535,1535,1535,0
20231206,152100,1100611390,1535,1535,1535,1535,0
20231206,152000,1100611390,1535,1535,1535,1535,0
20231206,151900,1100611390,1535,1534,1535,1534,1142
20231206,151800,1098859510,1534,1534,1535,1534,3722
20231206,151700,1093148912,1534,1533,1535,1533,421
20231206,151600,1092503288,1531,1531,1534,1531,3290
20231206,151500,1087461383,1531,1528,1531,1528,4219
20231206,151400,1081005501,1529,1528,1529,1528,662
20231206,151300,1079993935,1528,1527,1528,1527,4671
20231206,151200,1072857060,1525,1525,1525,1525,0
20231206,151100,1072857060,1525,1524,1525,1524,265
20231206,151000,1072452960,1524,1525,1525,1524,340
20231206,150900,1071934767,1527,1527,1528,1527,397
20231206,150800,1071328218,1527,1527,1527,1527,0
20231206,150700,1071328218,1527,1527,1527,1527,647
20231206,150600,1070340249,1525,1525,1525,1525,346
20231206,150500,1069812599,1527,1527,1527,1527,0
20231206,150400,1069812599,1527,1527,1527,1527,101
20231206,150300,1069658372,1524,1525,1528,1524,6725
20231206,150200,1059409176,1528,1525,1529,1525,319
20231206,150100,1058921593,1524,1525,1525,1524,198
20231206,150000,1058619644,1529,1524,1529,1524,101
20231206,145900,1058465715,1530,1530,1530,1530,0
20231206,145800,1058465715,1530,1530,1530,1530,0
20231206,145700,1058465715,1530,1530,1530,1521,121
20231206,145600,1058281350,1530,1530,1530,1530,1
20231206,145500,1058279820,1521,1521,1532,1520,987
20231206,145400,1056777767,1521,1532,1532,1521,2387
20231206,145300,1053139889,1532,1528,1532,1528,32
20231206,145200,1053090989,1528,1528,1528,1528,253
20231206,145100,1052704405,1531,1528,1531,1528,1110
20231206,145000,1051004998,1531,1531,1531,1531,500
20231206,144900,1050239498,1532,1532,1532,1532,0
20231206,144800,1050239498,1532,1532,1532,1532,1
20231206,144700,1050237966,1532,1532,1532,1532,222
20231206,144600,1049897862,1533,1529,1533,1529,2166
20231206,144500,1046581849,1529,1529,1529,1529,50
20231206,144400,1046505399,1529,1529,1529,1529,1199
20231206,144300,1044672128,1530,1530,1530,1530,123
20231206,144200,1044483938,1530,1530,1531,1530,3501
20231206,144100,1039126520,1530,1530,1530,1530,0
20231206,144000,1039126520,1530,1529,1530,1529,106
20231206,143900,1038964345,1529,1529,1529,1529,80
20231206,143800,1038842025,1530,1529,1530,1529,524
20231206,143700,1038040828,1529,1528,1529,1528,326
20231206,143600,1037542460,1529,1528,1529,1528,3500
20231206,143500,1032194459,1528,1528,1529,1528,679
20231206,143400,1031156747,1528,1526,1528,1526,618
20231206,143300,1030213074,1526,1526,1526,1526,0
20231206,143200,1030213074,1526,1526,1526,1526,237
20231206,143100,1029851412,1526,1524,1526,1524,406
20231206,143000,1029231858,1526,1524,1526,1524,715
20231206,142900,1028140998,1524,1524,1524,1524,99
20231206,142800,1027990122,1522,1524,1524,1522,837
20231206,142700,1026714773,1524,1524,1524,1522,1422
20231206,142600,1024547745,1524,1524,1524,1524,0
20231206,142500,1024547745,1524,1522,1524,1522,201
20231206,142400,1024241821,1521,1521,1521,1521,536
20231206,142300,1023426565,1521,1521,1521,1521,76
20231206,142200,1023310969,1519,1521,1521,1517,7183
20231206,142100,1012402984,1521,1524,1524,1521,1377
20231206,142000,1010306385,1525,1526,1526,1524,3448
20231206,141900,1005047531,1527,1529,1529,1527,4243
20231206,141800,998567632,1528,1528,1529,1528,1069
20231206,141700,996934070,1527,1527,1527,1527,50
20231206,141600,996857720,1527,1527,1527,1527,10
20231206,141500,996842450,1525,1526,1527,1525,1202
20231206,141400,995007922,1526,1526,1527,1526,404
20231206,141300,994391417,1526,1528,1528,1525,306
20231206,141200,993924350,1528,1528,1528,1528,141
20231206,141100,993708902,1528,1528,1528,1528,370
20231206,141000,993143542,1528,1528,1528,1528,100
20231206,140900,992990742,1529,1530,1530,1529,178
20231206,140800,992718577,1530,1529,1530,1529,11
20231206,140700,992701757,1529,1529,1529,1529,1000
20231206,140600,991172757,1530,1529,1530,1529,2058
20231206,140500,988025850,1528,1526,1528,1526,989
20231206,140400,986515790,1527,1527,1527,1527,114
20231206,140300,986341712,1527,1527,1527,1527,0
20231206,140200,986341712,1527,1527,1527,1527,0
20231206,140100,986341712,1527,1525,1527,1524,226
20231206,140000,985996905,1524,1524,1524,1524,0
20231206,135900,985996905,1524,1524,1524,1524,100
20231206,135800,985844505,1528,1524,1528,1524,205
20231206,135700,985532081,1529,1529,1529,1524,465
20231206,135600,984822421,1529,1529,1529,1529,100
20231206,135500,984669521,1524,1525,1525,1524,4340
20231206,135400,978054091,1526,1526,1526,1526,210
20231206,135300,977733631,1527,1529,1529,1527,169
20231206,135200,977475448,1527,1527,1527,1527,13
20231206,135100,977455597,1527,1527,1527,1527,284
20231206,135000,977021929,1527,1526,1527,1526,1250
20231206,134900,975114328,1526,1527,1527,1526,665
20231206,134800,974098906,1527,1528,1528,1527,48
20231206,134700,974025563,1528,1528,1528,1528,151
20231206,134600,973794835,1529,1529,1529,1529,0
20231206,134500,973794835,1529,1529,1529,1528,538
20231206,134400,972972235,1530,1530,1530,1530,2126
20231206,134300,969719455,1529,1529,1529,1529,413
20231206,134200,969087978,1530,1531,1531,1530,1703
20231206,134100,966482332,1531,1530,1531,1530,787
20231206,134000,965277677,1532,1532,1532,1532,23
20231206,133900,965242441,1532,1527,1532,1527,8147
20231206,133800,952785135,1527,1527,1527,1527,203
20231206,133700,952475154,1527,1521,1527,1521,4719
20231206,133600,945281618,1521,1521,1521,1521,120
20231206,133500,945099098,1521,1521,1521,1521,95
20231206,133400,944954603,1521,1521,1521,1521,140
20231206,133300,944741663,1524,1524,1524,1524,2
20231206,133200,944738615,1524,1524,1524,1524,1
20231206,133100,944737091,1524,1522,1524,1522,134
20231206,133000,944532926,1522,1521,1522,1520,456
20231206,132900,943839401,1520,1520,1520,1520,410
20231206,132800,943216201,1520,1519,1520,1519,2427
20231206,132700,939527270,1520,1520,1520,1520,44
20231206,132600,939460390,1520,1516,1520,1516,101
20231206,132500,939307270,1517,1518,1518,1516,871
20231206,132400,937985878,1518,1519,1519,1518,519
20231206,132300,937197866,1520,1518,1520,1517,740
20231206,132200,936074878,1520,1520,1520,1520,700
20231206,132100,935010878,1520,1520,1521,1520,680
20231206,132000,933977178,1520,1520,1520,1520,274
20231206,131900,933560698,1520,1520,1520,1520,149
20231206,131800,933334218,1520,1520,1520,1520,106
20231206,131700,933173098,1520,1517,1520,1517,4605
20231206,131600,926182742,1516,1513,1516,1513,829
20231206,131500,924926416,1513,1514,1514,1513,79
20231206,131400,924806840,1515,1515,1515,1515,7
20231206,131300,924796235,1513,1513,1513,1513,0
20231206,131200,924796235,1513,1513,1513,1513,200
20231206,131100,924493635,1513,1513,1513,1513,1
20231206,131000,924492122,1513,1513,1513,1513,400
20231206,130900,923886922,1512,1512,1512,1512,0
20231206,130800,923886922,1512,1512,1512,1512,0
20231206,130700,923886922,1512,1515,1515,1512,101
20231206,130600,923734207,1514,1512,1514,1512,1450
20231206,130500,921540749,1512,1511,1512,1511,662
20231206,130400,920539843,1512,1512,1512,1512,0
20231206,130300,920539843,1512,1510,1512,1510,39
20231206,130200,920480951,1510,1510,1510,1510,1
20231206,130100,920479441,1506,1508,1508,1506,1000
20231206,130000,918972941,1505,1505,1505,1505,0
20231206,125900,918972941,1505,1506,1506,1505,999
20231206,125800,917468552,1506,1506,1506,1506,0
20231206,125700,917468552,1506,1512,1512,1506,1248
20231206,125600,915588724,1506,1506,1506,1506,0
20231206,125500,915588724,1506,1506,1506,1506,79
20231206,125400,915469750,1511,1511,1511,1511,1070
20231206,125300,913852980,1511,1511,1511,1511,0
20231206,125200,913852980,1511,1509,1511,1505,3930
20231206,125100,907926159,1509,1510,1510,1509,865
20231206,125000,906620674,1510,1510,1510,1510,510
20231206,124900,905850574,1510,1510,1510,1510,1
20231206,124800,905849064,1510,1510,1510,1509,601
20231206,124700,904941764,1510,1510,1510,1510,1
20231206,124600,904940254,1505,1505,1505,1505,500
20231206,124500,904187754,1505,1511,1512,1505,602
20231206,124400,903281511,1505,1509,1509,1505,1870
20231206,124300,900463568,1511,1511,1511,1511,300
20231206,124200,900010268,1511,1511,1511,1511,0
20231206,124100,900010268,1511,1511,1511,1511,43
20231206,124000,899945295,1511,1511,1511,1511,0
20231206,123900,899945295,1511,1511,1511,1511,1328
20231206,123800,897938687,1507,1507,1507,1507,16
20231206,123700,897914575,1511,1511,1511,1511,60
20231206,123600,897823915,1511,1507,1511,1506,707
20231206,123500,896758468,1509,1509,1509,1509,200
20231206,123400,896456668,1512,1511,1512,1511,200
20231206,123300,896154269,1503,1511,1511,1503,901
20231206,123200,894800019,1511,1506,1511,1503,501
20231206,123100,894046097,1514,1514,1514,1514,0
20231206,123000,894046097,1514,1514,1514,1514,1
20231206,122900,894044583,1514,1514,1514,1514,1
20231206,122800,894043069,1515,1515,1515,1515,0
20231206,122700,894043069,1515,1512,1515,1512,3
20231206,122600,894038528,1509,1512,1512,1509,196
20231206,122500,893742737,1512,1512,1512,1512,1
20231206,122400,893741225,1509,1508,1509,1508,948
20231206,122300,892310694,1509,1509,1509,1509,4
20231206,122200,892304658,1509,1507,1509,1504,53
20231206,122100,892224866,1501,1501,1501,1501,0
20231206,122000,892224866,1501,1508,1508,1501,2017
20231206,121900,889188263,1508,1516,1516,1508,1493
20231206,121800,886935117,1516,1516,1516,1516,5
20231206,121700,886927537,1516,1516,1516,1516,307
20231206,121600,886462125,1516,1507,1516,1507,1227
20231206,121500,884607496,1508,1509,1509,1508,195
20231206,121400,884313276,1511,1511,1511,1511,1
20231206,121300,884311765,1512,1512,1512,1512,64
20231206,121200,884214997,1512,1512,1512,1512,0
20231206,121100,884214997,1512,1512,1512,1512,101
20231206,121000,884062285,1509,1509,1511,1509,381
20231206,120900,883487354,1511,1510,1511,1510,2
20231206,120800,883484333,1512,1512,1512,1512,0
20231206,120700,883484333,1512,1510,1512,1510,116
20231206,120600,883308973,1512,1512,1512,1512,1
20231206,120500,883307461,1509,1509,1509,1509,0
20231206,120400,883307461,1509,1514,1514,1509,351
20231206,120300,882777777,1517,1517,1517,1517,0
20231206,120200,882777777,1517,1517,1517,1517,0
20231206,120100,882777777,1517,1517,1517,1517,0
20231206,120000,882777777,1517,1516,1517,1516,3500
20231206,115900,877469598,1516,1516,1516,1516,0
20231206,115800,877469598,1516,1516,1516,1516,0
20231206,115700,877469598,1516,1509,1516,1509,500
20231206,115600,876713950,1509,1507,1509,1506,1214
20231206,115500,874884843,1509,1508,1509,1507,189
20231206,115400,874599732,1518,1508,1518,1508,2
20231206,115300,874596706,1518,1518,1518,1518,1
20231206,115200,874595188,1518,1518,1518,1518,114
20231206,115100,874422136,1518,1518,1518,1518,0
20231206,115000,874422136,1518,1518,1518,1518,0
20231206,114900,874422136,1518,1518,1518,1518,0
20231206,114800,874422136,1518,1511,1518,1511,1001
20231206,114700,872902625,1519,1519,1519,1518,1205
20231206,114600,871072745,1520,1508,1520,1508,6649
20231206,114500,860993877,1508,1508,1508,1508,260
20231206,114400,860601797,1508,1508,1508,1508,0
20231206,114300,860601797,1508,1507,1508,1507,2
20231206,114200,860598782,1499,1499,1506,1499,2534
20231206,114100,856799218,1499,1505,1505,1497,2640
20231206,114000,852842107,1506,1506,1506,1506,1
20231206,113900,852840601,1505,1505,1505,1505,73
20231206,113800,852730736,1505,1498,1505,1498,5
20231206,113700,852723239,1498,1500,1500,1498,1150
20231206,113600,850999890,1500,1500,1500,1500,100
20231206,113500,850849890,1499,1504,1504,1499,3809
20231206,113400,845137391,1504,1506,1506,1504,186
20231206,113300,844857533,1504,1504,1504,1504,172
20231206,113200,844598845,1504,1502,1504,1500,724
20231206,113100,843512298,1504,1504,1504,1504,1
20231206,113000,843510794,1504,1505,1505,1504,1734
20231206,112900,840902758,1508,1508,1508,1508,74
20231206,112800,840791166,1508,1504,1508,1504,74
20231206,112700,840679806,1499,1503,1503,1499,2330
20231206,112600,837183700,1503,1503,1504,1501,708
20231206,112500,836120527,1504,1504,1504,1503,1324
20231206,112400,834129731,1504,1507,1507,1504,2000
20231206,112300,831119344,1508,1508,1508,1508,0
20231206,112200,831119344,1508,1508,1508,1508,947
20231206,112100,829691268,1508,1508,1508,1508,50
20231206,112000,829615868,1508,1513,1513,1508,3478
20231206,111900,824359549,1513,1513,1513,1513,0
20231206,111800,824359549,1513,1513,1513,1513,100
20231206,111700,824208249,1512,1512,1512,1512,0
20231206,111600,824208249,1512,1512,1512,1512,7
20231206,111500,824197665,1512,1513,1513,1512,614
20231206,111400,823269176,1512,1513,1513,1512,96
20231206,111300,823124004,1512,1511,1513,1511,3399
20231206,111200,817982596,1512,1513,1513,1512,321
20231206,111100,817497025,1514,1515,1515,1514,993
20231206,111000,815993583,1514,1514,1514,1514,0
20231206,110900,815993583,1514,1514,1514,1514,0
20231206,110800,815993583,1514,1514,1514,1514,0
20231206,110700,815993583,1514,1514,1514,1514,13
20231206,110600,815973901,1514,1514,1514,1514,1
20231206,110500,815972387,1518,1513,1518,1513,191
20231206,110400,815683201,1513,1514,1514,1513,838
20231206,110300,814415154,1513,1513,1513,1513,191
20231206,110200,814126171,1513,1513,1513,1513,4
20231206,110100,814120119,1513,1513,1513,1513,100
20231206,110000,813968819,1515,1514,1515,1513,908
20231206,105900,812593915,1515,1515,1515,1515,0
20231206,105800,812593915,1515,1515,1515,1515,126
20231206,105700,812403025,1513,1512,1513,1512,419
20231206,105600,811769495,1512,1512,1512,1512,83
20231206,105500,811643999,1512,1517,1517,1512,632
20231206,105400,810687398,1517,1517,1517,1517,0
20231206,105300,810687398,1517,1519,1519,1517,120
20231206,105200,810505120,1519,1519,1519,1519,927
20231206,105100,809097007,1519,1518,1519,1518,132
20231206,105000,808896530,1519,1519,1519,1519,11
20231206,104900,808879821,1519,1519,1519,1519,23
20231206,104800,808844884,1518,1518,1518,1518,999
20231206,104700,807328402,1514,1514,1514,1514,0
20231206,104600,807328402,1514,1514,1514,1514,13
20231206,104500,807308720,1514,1514,1514,1514,34
20231206,104400,807257244,1513,1513,1513,1513,11
20231206,104300,807240601,1514,1515,1515,1514,2997
20231206,104200,802700211,1515,1515,1515,1515,91
20231206,104100,802562346,1519,1519,1519,1519,332
20231206,104000,802058038,1519,1519,1519,1511,192
20231206,103900,801767041,1510,1519,1519,1510,67
20231206,103800,801665277,1519,1510,1519,1510,5
20231206,103700,801657718,1509,1519,1519,1509,233
20231206,103600,801305791,1509,1515,1518,1509,12355
20231206,103500,782619043,1513,1506,1513,1506,4332
20231206,103400,776073133,1509,1509,1509,1509,169
20231206,103300,775818112,1509,1510,1510,1509,5067
20231206,103200,768167619,1513,1513,1513,1513,0
20231206,103100,768167619,1513,1514,1514,1513,186
20231206,103000,767886179,1514,1511,1514,1510,200
20231206,102900,767584166,1513,1510,1513,1510,82
20231206,102800,767460224,1510,1510,1510,1510,553
20231206,102700,766625194,1510,1511,1511,1510,508
20231206,102600,765857630,1509,1494,1509,1494,4102
20231206,102500,759682373,1501,1515,1515,1493,26695
20231206,102400,719688553,1515,1516,1516,1511,105
20231206,102300,719529861,1516,1516,1516,1516,0
20231206,102200,719529861,1516,1513,1516,1505,2297
20231206,102100,716068513,1514,1513,1516,1513,2575
20231206,102000,712169772,1510,1509,1513,1503,10228
20231206,101900,696760237,1506,1517,1517,1504,12052
20231206,101800,678572978,1517,1519,1519,1517,1536
20231206,101700,676242281,1518,1522,1522,1518,6775
20231206,101600,665942306,1523,1521,1523,1521,8807
20231206,101500,652546807,1521,1522,1524,1521,5419
20231206,101400,644301924,1523,1524,1531,1522,5784
20231206,101300,635489897,1524,1525,1525,1522,9412
20231206,101200,621153501,1525,1532,1532,1524,2602
20231206,101100,617187901,1532,1523,1532,1523,4124
20231206,101000,610902969,1523,1525,1532,1523,2035
20231206,100900,607798704,1525,1523,1538,1521,8355
20231206,100800,595070726,1522,1541,1541,1521,11206
20231206,100700,577905726,1549,1542,1549,1542,8942
20231206,100600,564096803,1542,1543,1548,1540,28202
20231206,100500,520611917,1543,1560,1560,1542,39808
20231206,100400,459166909,1550,1537,1577,1537,88641
20231206,100300,320998329,1537,1532,1552,1532,51653
20231206,100200,241118567,1537,1520,1545,1516,44319
20231206,100100,173186527,1522,1520,1522,1516,1509
20231206,100000,170894625,1504,1498,1523,1495,18107
20231206,095900,143603619,1494,1493,1494,1493,1739
20231206,095800,141005603,1491,1491,1491,1491,0
20231206,095700,141005603,1491,1491,1491,1491,227
20231206,095600,140667146,1490,1490,1490,1490,14
20231206,095500,140646286,1491,1491,1491,1491,953
20231206,095400,139225363,1494,1494,1494,1494,0
20231206,095300,139225363,1494,1494,1494,1494,0
20231206,095200,139225363,1494,1494,1494,1494,0
20231206,095100,139225363,1494,1494,1494,1494,10
20231206,095000,139210423,1494,1494,1494,1494,100
20231206,094900,139061023,1494,1494,1494,1494,200
20231206,094800,138762223,1491,1491,1491,1491,295
20231206,094700,138322378,1492,1494,1494,1492,401
20231206,094600,137723594,1498,1495,1498,1495,165
20231206,094500,137476575,1494,1494,1494,1494,259
20231206,094400,137089629,1498,1498,1498,1498,0
20231206,094300,137089629,1498,1498,1498,1498,551
20231206,094200,136264231,1491,1499,1499,1491,31
20231206,094100,136217770,1499,1499,1499,1499,26
20231206,094000,136178796,1500,1500,1500,1500,181
20231206,093900,135907296,1500,1494,1500,1494,15005
20231206,093800,113427385,1494,1487,1494,1487,327
20231206,093700,112940831,1488,1483,1488,1483,4
20231206,093600,112934894,1488,1488,1488,1488,0
20231206,093500,112934894,1488,1483,1488,1482,598
20231206,093400,112047920,1483,1485,1485,1483,154
20231206,093300,111819362,1488,1488,1488,1488,1014
20231206,093200,110310530,1492,1494,1494,1488,4334
20231206,093100,103846534,1497,1497,1497,1497,113
20231206,093000,103677373,1498,1495,1498,1493,5071
20231206,092900,96081362,1492,1492,1492,1492,0
20231206,092800,96081362,1492,1499,1499,1492,586
20231206,092700,95205923,1491,1498,1498,1491,4700
20231206,092600,88182248,1498,1498,1498,1498,0
20231206,092500,88182248,1498,1499,1499,1498,454
20231206,092400,87502102,1499,1498,1499,1498,337
20231206,092300,86996940,1499,1499,1499,1499,62
20231206,092200,86904002,1499,1498,1499,1498,1546
20231206,092100,84587794,1496,1495,1497,1495,987
20231206,092000,83110752,1495,1495,1496,1495,710
20231206,091900,82049202,1495,1495,1496,1495,553
20231206,091800,81222464,1495,1495,1495,1495,64
20231206,091700,81126784,1495,1495,1495,1494,1413
20231206,091600,79014619,1494,1494,1494,1494,133
20231206,091500,78815917,1494,1491,1494,1491,2309
20231206,091400,75366897,1491,1491,1491,1491,0
20231206,091300,75366897,1491,1491,1491,1491,0
20231206,091200,75366897,1491,1491,1491,1491,102
20231206,091100,75214815,1491,1491,1491,1491,0
20231206,091000,75214815,1491,1488,1491,1488,5643
20231206,090900,66807783,1488,1488,1488,1488,210
20231206,090800,66495303,1482,1489,1489,1482,8247
20231206,090700,54259806,1489,1489,1489,1489,2405
20231206,090600,50678761,1490,1490,1490,1490,738
20231206,090500,49579141,1483,1490,1490,1483,1202
20231206,090400,47795799,1490,1492,1493,1490,6903
20231206,090300,37496585,1492,1490,1492,1490,3574
20231206,090200,32164441,1490,1489,1491,1489,2247
20231206,090100,28814730,1490,1489,1490,1489,3039
20231206,090000,24287020,1489,1480,1489,1480,16388