stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183300,355057696,1525,1525,1525,1525,3632
20231207,183200,355057696,1525,1525,1525,1525,0
20231207,183100,355057696,1525,1525,1525,1525,0
20231207,183000,355057696,1525,1525,1525,1525,0
20231207,182900,355057696,1525,1525,1525,1525,0
20231207,182800,355057696,1525,1525,1525,1525,0
20231207,182700,355057696,1525,1525,1525,1525,0
20231207,182600,355057696,1525,1525,1525,1525,0
20231207,182500,355057696,1525,1525,1525,1525,0
20231207,182400,355057696,1525,1525,1525,1525,0
20231207,182300,355057696,1525,1525,1525,1525,0
20231207,182200,355057696,1525,1525,1525,1525,0
20231207,182100,355057696,1525,1525,1525,1525,0
20231207,182000,355057696,1525,1525,1525,1525,0
20231207,181900,355057696,1525,1525,1525,1525,0
20231207,181800,355057696,1525,1525,1525,1525,0
20231207,181700,355057696,1525,1525,1525,1525,0
20231207,181600,355057696,1525,1525,1525,1525,0
20231207,181500,355057696,1525,1525,1525,1525,0
20231207,181400,355057696,1525,1525,1525,1525,0
20231207,181300,355057696,1525,1525,1525,1525,0
20231207,181200,355057696,1525,1525,1525,1525,0
20231207,181100,355057696,1525,1525,1525,1525,0
20231207,181000,355057696,1525,1525,1525,1525,0
20231207,180900,355057696,1525,1525,1525,1525,0
20231207,180800,355057696,1525,1525,1525,1525,0
20231207,180700,355057696,1525,1525,1525,1525,0
20231207,180600,355057696,1525,1525,1525,1525,0
20231207,180500,355057696,1525,1525,1525,1525,0
20231207,180400,355057696,1525,1525,1525,1525,0
20231207,180300,355057696,1525,1525,1525,1525,3632
20231207,180200,355057696,1525,1525,1525,1525,0
20231207,180100,355057696,1525,1525,1525,1525,0
20231207,180000,355057696,1525,1525,1525,1525,0
20231207,175900,355057696,1525,1525,1525,1525,0
20231207,175800,355057696,1525,1525,1525,1525,0
20231207,175700,355057696,1525,1525,1525,1525,0
20231207,175600,355057696,1525,1525,1525,1525,0
20231207,175500,355057696,1525,1525,1525,1525,0
20231207,175400,355057696,1525,1525,1525,1525,0
20231207,175300,355057696,1525,1525,1525,1525,0
20231207,175200,355057696,1525,1525,1525,1525,0
20231207,175100,355057696,1525,1525,1525,1525,0
20231207,175000,355057696,1525,1525,1525,1525,0
20231207,174900,355057696,1525,1525,1525,1525,0
20231207,174800,355057696,1525,1525,1525,1525,0
20231207,174700,355057696,1525,1525,1525,1525,0
20231207,174600,355057696,1525,1525,1525,1525,0
20231207,174500,355057696,1525,1525,1525,1525,0
20231207,174400,355057696,1525,1525,1525,1525,0
20231207,174300,355057696,1525,1525,1525,1525,0
20231207,174200,355057696,1525,1525,1525,1525,0
20231207,174100,355057696,1525,1525,1525,1525,0
20231207,174000,355057696,1525,1525,1525,1525,0
20231207,173900,355057696,1525,1525,1525,1525,0
20231207,173800,355057696,1525,1525,1525,1525,0
20231207,173700,355057696,1525,1525,1525,1525,0
20231207,173600,355057696,1525,1525,1525,1525,0
20231207,173500,355057696,1525,1525,1525,1525,0
20231207,173400,355057696,1525,1525,1525,1525,0
20231207,173300,355057696,1525,1525,1525,1525,3632
20231207,173200,355057696,1525,1525,1525,1525,0
20231207,173100,355057696,1525,1525,1525,1525,0
20231207,173000,355057696,1525,1525,1525,1525,0
20231207,172900,355057696,1525,1525,1525,1525,0
20231207,172800,355057696,1525,1525,1525,1525,0
20231207,172700,355057696,1525,1525,1525,1525,0
20231207,172600,355057696,1525,1525,1525,1525,0
20231207,172500,355057696,1525,1525,1525,1525,0
20231207,172400,355057696,1525,1525,1525,1525,0
20231207,172300,355057696,1525,1525,1525,1525,0
20231207,172200,355057696,1525,1525,1525,1525,0
20231207,172100,355057696,1525,1525,1525,1525,0
20231207,172000,355057696,1525,1525,1525,1525,0
20231207,171900,355057696,1525,1525,1525,1525,0
20231207,171800,355057696,1525,1525,1525,1525,0
20231207,171700,355057696,1525,1525,1525,1525,0
20231207,171600,355057696,1525,1525,1525,1525,0
20231207,171500,355057696,1525,1525,1525,1525,0
20231207,171400,355057696,1525,1525,1525,1525,0
20231207,171300,355057696,1525,1525,1525,1525,0
20231207,171200,355057696,1525,1525,1525,1525,0
20231207,171100,355057696,1525,1525,1525,1525,0
20231207,171000,355057696,1525,1525,1525,1525,0
20231207,170900,355057696,1525,1525,1525,1525,0
20231207,170800,355057696,1525,1525,1525,1525,0
20231207,170700,355057696,1525,1525,1525,1525,0
20231207,170600,355057696,1525,1525,1525,1525,0
20231207,170500,355057696,1525,1525,1525,1525,0
20231207,170400,355057696,1525,1525,1525,1525,0
20231207,170300,355057696,1525,1525,1525,1525,3632
20231207,170200,355057696,1525,1525,1525,1525,0
20231207,170100,355057696,1525,1525,1525,1525,0
20231207,170000,355057696,1525,1525,1525,1525,0
20231207,165900,355057696,1525,1525,1525,1525,0
20231207,165800,355057696,1525,1525,1525,1525,0
20231207,165700,355057696,1525,1525,1525,1525,0
20231207,165600,355057696,1525,1525,1525,1525,0
20231207,165500,355057696,1525,1525,1525,1525,0
20231207,165400,355057696,1525,1525,1525,1525,0
20231207,165300,355057696,1525,1525,1525,1525,0
20231207,165200,355057696,1525,1525,1525,1525,0
20231207,165100,355057696,1525,1525,1525,1525,0
20231207,165000,355057696,1525,1525,1525,1525,0
20231207,164900,355057696,1525,1525,1525,1525,0
20231207,164800,355057696,1525,1525,1525,1525,0
20231207,164700,355057696,1525,1525,1525,1525,0
20231207,164600,355057696,1525,1525,1525,1525,0
20231207,164500,355057696,1525,1525,1525,1525,0
20231207,164400,355057696,1525,1525,1525,1525,0
20231207,164300,355057696,1525,1525,1525,1525,0
20231207,164200,355057696,1525,1525,1525,1525,0
20231207,164100,355057696,1525,1525,1525,1525,0
20231207,164000,355057696,1525,1525,1525,1525,0
20231207,163900,355057696,1525,1525,1525,1525,0
20231207,163800,355057696,1525,1525,1525,1525,0
20231207,163700,355057696,1525,1525,1525,1525,0
20231207,163600,355057696,1525,1525,1525,1525,0
20231207,163500,355057696,1525,1525,1525,1525,0
20231207,163400,355057696,1525,1525,1525,1525,0
20231207,163300,355057696,1525,1525,1525,1525,3632
20231207,163200,355057696,1525,1525,1525,1525,0
20231207,163100,355057696,1525,1525,1525,1525,0
20231207,163000,355057696,1525,1525,1525,1525,0
20231207,162900,355057696,1525,1525,1525,1525,0
20231207,162800,355057696,1525,1525,1525,1525,0
20231207,162700,355057696,1525,1525,1525,1525,0
20231207,162600,355057696,1525,1525,1525,1525,0
20231207,162500,355057696,1525,1525,1525,1525,0
20231207,162400,355057696,1525,1525,1525,1525,0
20231207,162300,355057696,1525,1525,1525,1525,0
20231207,162200,355057696,1525,1525,1525,1525,0
20231207,162100,355057696,1525,1525,1525,1525,0
20231207,162000,355057696,1525,1525,1525,1525,0
20231207,161900,355057696,1525,1525,1525,1525,0
20231207,161800,355057696,1525,1525,1525,1525,0
20231207,161700,355057696,1525,1525,1525,1525,0
20231207,161600,355057696,1525,1525,1525,1525,0
20231207,161500,355057696,1525,1525,1525,1525,0
20231207,161400,355057696,1525,1525,1525,1525,0
20231207,161300,355057696,1525,1525,1525,1525,0
20231207,161200,355057696,1525,1525,1525,1525,0
20231207,161100,355057696,1525,1525,1525,1525,0
20231207,161000,355057696,1525,1525,1525,1525,0
20231207,160900,355057696,1525,1525,1525,1525,0
20231207,160800,355057696,1525,1525,1525,1525,0
20231207,160700,355057696,1525,1525,1525,1525,0
20231207,160600,355057696,1525,1525,1525,1525,0
20231207,160500,355057696,1525,1525,1525,1525,0
20231207,160400,355057696,1525,1525,1525,1525,0
20231207,160300,355057696,1525,1525,1525,1525,3632
20231207,160200,355057696,1525,1525,1525,1525,0
20231207,160100,355057696,1525,1525,1525,1525,0
20231207,160000,355057696,1525,1525,1525,1525,0
20231207,155900,355057696,1525,1525,1525,1525,0
20231207,155800,355057696,1525,1525,1525,1525,0
20231207,155700,355057696,1525,1525,1525,1525,0
20231207,155600,355057696,1525,1525,1525,1525,0
20231207,155500,355057696,1525,1525,1525,1525,0
20231207,155400,355057696,1525,1525,1525,1525,0
20231207,155300,355057696,1525,1525,1525,1525,0
20231207,155200,355057696,1525,1525,1525,1525,0
20231207,155100,355057696,1525,1525,1525,1525,0
20231207,155000,355057696,1525,1525,1525,1525,0
20231207,154900,355057696,1525,1525,1525,1525,0
20231207,154800,355057696,1525,1525,1525,1525,0
20231207,154700,355057696,1525,1525,1525,1525,0
20231207,154600,355057696,1525,1525,1525,1525,0
20231207,154500,355057696,1525,1525,1525,1525,0
20231207,154400,355057696,1525,1525,1525,1525,0
20231207,154300,355057696,1525,1525,1525,1525,0
20231207,154200,355057696,1525,1525,1525,1525,0
20231207,154100,355057696,1525,1525,1525,1525,0
20231207,154000,355057696,1525,1525,1525,1525,0
20231207,153900,355057696,1525,1525,1525,1525,0
20231207,153800,355057696,1525,1525,1525,1525,0
20231207,153700,355057696,1525,1525,1525,1525,0
20231207,153600,355057696,1525,1525,1525,1525,0
20231207,153500,355057696,1525,1525,1525,1525,0
20231207,153400,355057696,1525,1525,1525,1525,0
20231207,153300,355057696,1525,1525,1525,1525,3632
20231207,153200,355057696,1525,1525,1525,1525,0
20231207,153100,355057696,1525,1525,1525,1525,0
20231207,153000,355057696,1525,1525,1525,1525,3632
20231207,152900,349518896,1523,1523,1523,1523,0
20231207,152800,349518896,1523,1523,1523,1523,0
20231207,152700,349518896,1523,1523,1523,1523,0
20231207,152600,349518896,1523,1523,1523,1523,0
20231207,152500,349518896,1523,1523,1523,1523,0
20231207,152400,349518896,1523,1523,1523,1523,0
20231207,152300,349518896,1523,1523,1523,1523,0
20231207,152200,349518896,1523,1523,1523,1523,0
20231207,152100,349518896,1523,1523,1523,1523,0
20231207,152000,349518896,1523,1523,1523,1523,0
20231207,151900,349518896,1523,1523,1523,1523,215
20231207,151800,349191451,1523,1521,1523,1521,1452
20231207,151700,346980645,1521,1521,1521,1521,1747
20231207,151600,344323458,1522,1520,1522,1520,238
20231207,151500,343961361,1517,1516,1517,1516,1188
20231207,151400,342159493,1517,1517,1517,1517,0
20231207,151300,342159493,1517,1514,1517,1514,7433
20231207,151200,330894387,1514,1513,1514,1512,153
20231207,151100,330662974,1513,1513,1513,1513,1
20231207,151000,330661461,1510,1512,1513,1510,819
20231207,150900,329423799,1514,1514,1514,1514,1
20231207,150800,329422285,1512,1512,1512,1512,5
20231207,150700,329414725,1515,1514,1515,1514,31
20231207,150600,329367770,1512,1512,1512,1512,0
20231207,150500,329367770,1512,1512,1512,1512,210
20231207,150400,329050250,1515,1515,1515,1515,0
20231207,150300,329050250,1515,1511,1515,1511,26
20231207,150200,329010960,1511,1511,1511,1511,28
20231207,150100,328968652,1512,1512,1512,1512,0
20231207,150000,328968652,1512,1512,1512,1512,200
20231207,145900,328666252,1512,1513,1513,1512,1707
20231207,145800,326085260,1515,1515,1515,1515,1
20231207,145700,326083745,1511,1511,1511,1511,1000
20231207,145600,324572745,1510,1512,1512,1510,776
20231207,145500,323400716,1517,1514,1517,1512,1708
20231207,145400,320816619,1517,1517,1517,1517,0
20231207,145300,320816619,1517,1517,1517,1517,5
20231207,145200,320809034,1517,1517,1517,1517,65
20231207,145100,320710429,1517,1517,1517,1517,125
20231207,145000,320520804,1518,1518,1518,1518,0
20231207,144900,320520804,1518,1518,1518,1518,0
20231207,144800,320520804,1518,1518,1518,1518,0
20231207,144700,320520804,1518,1518,1518,1518,1200
20231207,144600,318699204,1518,1517,1518,1517,3
20231207,144500,318694652,1517,1517,1517,1517,0
20231207,144400,318694652,1517,1517,1517,1517,0
20231207,144300,318694652,1517,1517,1517,1517,0
20231207,144200,318694652,1517,1517,1517,1517,75
20231207,144100,318580877,1517,1517,1517,1517,0
20231207,144000,318580877,1517,1517,1517,1517,0
20231207,143900,318580877,1517,1517,1517,1517,1
20231207,143800,318579360,1514,1514,1514,1514,173
20231207,143700,318317438,1514,1514,1514,1514,58
20231207,143600,318229626,1518,1518,1518,1518,0
20231207,143500,318229626,1518,1513,1518,1513,394
20231207,143400,317631757,1513,1515,1516,1513,612
20231207,143300,316704616,1515,1515,1515,1515,19
20231207,143200,316675831,1516,1516,1516,1516,500
20231207,143100,315917831,1515,1515,1515,1515,21
20231207,143000,315886016,1515,1515,1515,1515,0
20231207,142900,315886016,1515,1515,1515,1515,115
20231207,142800,315711791,1515,1517,1517,1515,183
20231207,142700,315434264,1517,1515,1517,1515,141
20231207,142600,315220629,1517,1517,1517,1517,0
20231207,142500,315220629,1517,1517,1517,1517,20
20231207,142400,315190289,1515,1515,1515,1515,500
20231207,142300,314432789,1515,1515,1515,1515,0
20231207,142200,314432789,1515,1515,1515,1515,0
20231207,142100,314432789,1515,1515,1515,1515,0
20231207,142000,314432789,1515,1515,1515,1515,0
20231207,141900,314432789,1515,1515,1515,1515,0
20231207,141800,314432789,1515,1515,1515,1515,0
20231207,141700,314432789,1515,1515,1515,1515,0
20231207,141600,314432789,1515,1515,1515,1515,0
20231207,141500,314432789,1515,1511,1515,1511,33
20231207,141400,314382911,1511,1512,1512,1511,64
20231207,141300,314286163,1512,1512,1513,1512,454
20231207,141200,313599714,1518,1518,1518,1518,3016
20231207,141100,309021426,1512,1516,1516,1512,670
20231207,141000,308005746,1516,1516,1516,1516,1
20231207,140900,308004230,1519,1519,1519,1519,0
20231207,140800,308004230,1519,1517,1519,1517,2
20231207,140700,308001194,1517,1517,1517,1517,0
20231207,140600,308001194,1517,1518,1520,1512,98
20231207,140500,307852697,1520,1520,1520,1520,0
20231207,140400,307852697,1520,1519,1520,1519,70
20231207,140300,307746347,1520,1520,1520,1520,0
20231207,140200,307746347,1520,1520,1520,1520,0
20231207,140100,307746347,1520,1520,1520,1520,0
20231207,140000,307746347,1520,1520,1520,1520,0
20231207,135900,307746347,1520,1520,1520,1520,0
20231207,135800,307746347,1520,1514,1520,1514,11
20231207,135700,307729663,1512,1512,1512,1512,0
20231207,135600,307729663,1512,1512,1512,1512,0
20231207,135500,307729663,1512,1512,1512,1512,21
20231207,135400,307697911,1512,1512,1512,1512,3
20231207,135300,307693375,1514,1512,1514,1512,228
20231207,135200,307348637,1515,1518,1518,1515,208
20231207,135100,307033493,1518,1518,1518,1518,0
20231207,135000,307033493,1518,1518,1518,1518,0
20231207,134900,307033493,1518,1518,1518,1518,2
20231207,134800,307030457,1519,1519,1519,1519,0
20231207,134700,307030457,1519,1519,1519,1519,65
20231207,134600,306931722,1520,1514,1520,1514,400
20231207,134500,306325616,1515,1509,1515,1507,3001
20231207,134400,301800335,1515,1515,1515,1515,1
20231207,134300,301798820,1509,1509,1509,1509,0
20231207,134200,301798820,1509,1509,1509,1509,134
20231207,134100,301596614,1509,1510,1510,1509,29
20231207,134000,301552843,1515,1515,1515,1515,1
20231207,133900,301551328,1510,1514,1516,1510,3330
20231207,133800,296523014,1510,1510,1510,1510,2442
20231207,133700,292835594,1514,1514,1514,1514,0
20231207,133600,292835594,1514,1514,1514,1514,1797
20231207,133500,290114936,1514,1515,1515,1514,1566
20231207,133400,287743714,1516,1516,1516,1515,1775
20231207,133300,285054314,1516,1516,1516,1516,66
20231207,133200,284954258,1517,1518,1518,1517,346
20231207,133100,284429356,1519,1519,1519,1519,0
20231207,133000,284429356,1519,1519,1519,1517,342
20231207,132900,283909872,1519,1519,1519,1519,0
20231207,132800,283909872,1519,1519,1519,1519,0
20231207,132700,283909872,1519,1517,1519,1517,904
20231207,132600,282536808,1517,1514,1517,1514,4943
20231207,132500,275053089,1514,1513,1514,1513,64
20231207,132400,274956256,1513,1513,1513,1513,30
20231207,132300,274910866,1514,1514,1514,1514,0
20231207,132200,274910866,1514,1514,1514,1514,0
20231207,132100,274910866,1514,1514,1514,1514,0
20231207,132000,274910866,1514,1514,1514,1514,0
20231207,131900,274910866,1514,1514,1514,1514,0
20231207,131800,274910866,1514,1514,1514,1514,0
20231207,131700,274910866,1514,1514,1514,1514,0
20231207,131600,274910866,1514,1513,1514,1513,108
20231207,131500,274747461,1513,1510,1513,1510,23
20231207,131400,274712725,1513,1513,1513,1513,1
20231207,131300,274711212,1513,1513,1513,1513,20
20231207,131200,274680952,1514,1514,1514,1514,0
20231207,131100,274680952,1514,1514,1514,1514,0
20231207,131000,274680952,1514,1514,1514,1514,0
20231207,130900,274680952,1514,1514,1514,1514,3334
20231207,130800,269633276,1514,1514,1514,1514,1036
20231207,130700,268064772,1512,1512,1512,1512,0
20231207,130600,268064772,1512,1512,1512,1512,100
20231207,130500,267913572,1512,1512,1512,1512,4
20231207,130400,267907524,1512,1512,1512,1512,0
20231207,130300,267907524,1512,1512,1512,1512,331
20231207,130200,267407052,1512,1512,1512,1512,51
20231207,130100,267329940,1505,1505,1505,1505,132
20231207,130000,267131280,1512,1512,1512,1512,0
20231207,125900,267131280,1512,1506,1512,1506,500
20231207,125800,266377591,1504,1504,1504,1504,0
20231207,125700,266377591,1504,1504,1504,1504,0
20231207,125600,266377591,1504,1504,1504,1504,0
20231207,125500,266377591,1504,1504,1504,1504,21
20231207,125400,266346007,1505,1505,1505,1505,0
20231207,125300,266346007,1505,1505,1505,1505,93
20231207,125200,266206042,1505,1505,1505,1505,1251
20231207,125100,264323287,1505,1505,1505,1505,159
20231207,125000,264083992,1506,1506,1506,1506,0
20231207,124900,264083992,1506,1506,1506,1506,339
20231207,124800,263573458,1506,1506,1506,1506,100
20231207,124700,263422858,1508,1508,1508,1508,0
20231207,124600,263422858,1508,1508,1508,1508,0
20231207,124500,263422858,1508,1507,1508,1507,150
20231207,124400,263196726,1506,1506,1506,1506,100
20231207,124300,263046126,1507,1507,1507,1507,454
20231207,124200,262361948,1507,1507,1507,1507,1
20231207,124100,262360441,1507,1508,1508,1507,38
20231207,124000,262303171,1509,1509,1509,1509,0
20231207,123900,262303171,1509,1509,1509,1509,0
20231207,123800,262303171,1509,1509,1509,1509,0
20231207,123700,262303171,1509,1509,1509,1509,0
20231207,123600,262303171,1509,1507,1509,1507,53
20231207,123500,262223298,1507,1508,1508,1506,102
20231207,123400,262069578,1508,1508,1508,1508,0
20231207,123300,262069578,1508,1508,1508,1508,132
20231207,123200,261870522,1509,1509,1509,1509,106
20231207,123100,261710568,1510,1510,1510,1510,0
20231207,123000,261710568,1510,1510,1510,1510,951
20231207,122900,260274558,1510,1510,1510,1510,2056
20231207,122800,257169998,1509,1509,1509,1509,0
20231207,122700,257169998,1509,1509,1509,1509,200
20231207,122600,256868198,1511,1511,1511,1511,214
20231207,122500,256544844,1509,1509,1509,1509,29
20231207,122400,256501083,1511,1510,1511,1510,100
20231207,122300,256349984,1511,1511,1511,1511,0
20231207,122200,256349984,1511,1511,1511,1511,0
20231207,122100,256349984,1511,1511,1511,1511,500
20231207,122000,255594484,1511,1510,1511,1510,479
20231207,121900,254871191,1510,1510,1510,1510,205
20231207,121800,254561641,1509,1509,1509,1509,0
20231207,121700,254561641,1509,1509,1509,1509,0
20231207,121600,254561641,1509,1509,1509,1509,40
20231207,121500,254501281,1508,1508,1508,1508,22
20231207,121400,254468105,1509,1509,1509,1509,0
20231207,121300,254468105,1509,1509,1509,1509,15
20231207,121200,254445470,1509,1509,1509,1509,5
20231207,121100,254437925,1509,1509,1509,1509,1
20231207,121000,254436416,1508,1508,1508,1508,0
20231207,120900,254436416,1508,1508,1508,1508,0
20231207,120800,254436416,1508,1508,1508,1508,0
20231207,120700,254436416,1508,1508,1508,1508,0
20231207,120600,254436416,1508,1508,1508,1508,0
20231207,120500,254436416,1508,1508,1508,1508,25
20231207,120400,254398716,1505,1505,1505,1505,0
20231207,120300,254398716,1505,1505,1505,1505,0
20231207,120200,254398716,1505,1505,1505,1505,0
20231207,120100,254398716,1505,1505,1505,1505,0
20231207,120000,254398716,1505,1505,1505,1505,0
20231207,115900,254398716,1505,1505,1505,1505,525
20231207,115800,253608591,1505,1507,1507,1505,662
20231207,115700,252612019,1509,1509,1509,1509,0
20231207,115600,252612019,1509,1509,1509,1509,0
20231207,115500,252612019,1509,1509,1509,1509,161
20231207,115400,252369070,1509,1509,1509,1509,39
20231207,115300,252310219,1509,1509,1509,1509,0
20231207,115200,252310219,1509,1509,1509,1509,0
20231207,115100,252310219,1509,1509,1509,1509,0
20231207,115000,252310219,1509,1509,1509,1509,1
20231207,114900,252308710,1509,1509,1509,1509,0
20231207,114800,252308710,1509,1506,1509,1506,20
20231207,114700,252278560,1503,1503,1504,1503,4305
20231207,114600,245804449,1503,1503,1504,1503,41
20231207,114500,245742825,1503,1503,1503,1503,161
20231207,114400,245500842,1502,1502,1502,1502,10
20231207,114300,245485822,1503,1503,1503,1503,6
20231207,114200,245476804,1503,1503,1503,1503,1
20231207,114100,245475301,1504,1504,1504,1504,26
20231207,114000,245436197,1502,1503,1503,1502,828
20231207,113900,244191957,1503,1503,1503,1503,0
20231207,113800,244191957,1503,1503,1503,1503,0
20231207,113700,244191957,1503,1503,1503,1503,240
20231207,113600,243831237,1502,1502,1502,1502,0
20231207,113500,243831237,1502,1502,1502,1502,22
20231207,113400,243798193,1502,1502,1502,1502,71
20231207,113300,243691551,1502,1502,1502,1502,68
20231207,113200,243589415,1502,1502,1502,1502,0
20231207,113100,243589415,1502,1502,1502,1502,5
20231207,113000,243581905,1502,1502,1502,1502,5
20231207,112900,243574395,1502,1501,1502,1501,176
20231207,112800,243310143,1501,1501,1501,1501,404
20231207,112700,242703739,1501,1501,1501,1501,224
20231207,112600,242367515,1501,1501,1501,1501,30
20231207,112500,242322485,1501,1501,1501,1501,0
20231207,112400,242322485,1501,1501,1501,1501,0
20231207,112300,242322485,1501,1501,1501,1501,80
20231207,112200,242202405,1503,1503,1503,1503,0
20231207,112100,242202405,1503,1503,1503,1503,0
20231207,112000,242202405,1503,1503,1503,1503,0
20231207,111900,242202405,1503,1503,1503,1503,0
20231207,111800,242202405,1503,1503,1503,1503,0
20231207,111700,242202405,1503,1503,1503,1499,87
20231207,111600,242071724,1503,1499,1503,1499,192
20231207,111500,241783566,1501,1499,1501,1499,23
20231207,111400,241749087,1499,1500,1500,1499,386
20231207,111300,241170380,1501,1501,1501,1501,1
20231207,111200,241168879,1500,1500,1500,1500,507
20231207,111100,240408379,1500,1499,1500,1499,166
20231207,111000,240159544,1500,1500,1500,1500,10
20231207,110900,240144544,1500,1500,1500,1500,0
20231207,110800,240144544,1500,1500,1500,1500,0
20231207,110700,240144544,1500,1500,1500,1500,33
20231207,110600,240095044,1500,1500,1500,1500,0
20231207,110500,240095044,1500,1500,1500,1500,10
20231207,110400,240080044,1499,1499,1499,1499,61
20231207,110300,239988605,1501,1501,1501,1501,0
20231207,110200,239988605,1501,1501,1501,1501,203
20231207,110100,239683902,1501,1501,1501,1501,232
20231207,110000,239335670,1501,1501,1501,1501,18
20231207,105900,239308652,1500,1500,1500,1500,500
20231207,105800,238558652,1503,1500,1503,1500,2
20231207,105700,238555649,1499,1499,1499,1499,0
20231207,105600,238555649,1499,1499,1499,1499,0
20231207,105500,238555649,1499,1499,1499,1499,22
20231207,105400,238522671,1499,1499,1499,1499,0
20231207,105300,238522671,1499,1499,1499,1499,0
20231207,105200,238522671,1499,1499,1499,1499,26
20231207,105100,238483697,1499,1499,1499,1499,1
20231207,105000,238482198,1503,1503,1503,1503,1
20231207,104900,238480695,1503,1503,1503,1503,0
20231207,104800,238480695,1503,1503,1503,1503,0
20231207,104700,238480695,1503,1503,1503,1503,0
20231207,104600,238480695,1503,1503,1503,1503,0
20231207,104500,238480695,1503,1503,1503,1503,1
20231207,104400,238479192,1503,1503,1503,1503,0
20231207,104300,238479192,1503,1503,1503,1503,2
20231207,104200,238476186,1503,1503,1503,1503,9
20231207,104100,238462659,1504,1505,1505,1503,205
20231207,104000,238154335,1505,1505,1505,1504,45
20231207,103900,238086611,1496,1496,1496,1496,0
20231207,103800,238086611,1496,1496,1496,1496,0
20231207,103700,238086611,1496,1496,1508,1495,704
20231207,103600,237029380,1496,1495,1496,1495,516
20231207,103500,236257938,1492,1494,1494,1492,579
20231207,103400,235393963,1495,1497,1497,1495,1072
20231207,103300,233791302,1497,1497,1497,1497,0
20231207,103200,233791302,1497,1495,1497,1495,974
20231207,103100,232335152,1495,1495,1495,1495,351
20231207,103000,231810407,1495,1501,1501,1495,9637
20231207,102900,217365918,1501,1501,1501,1501,1156
20231207,102800,215630762,1501,1501,1501,1501,624
20231207,102700,214694138,1507,1507,1507,1507,10
20231207,102600,214679068,1507,1507,1507,1507,0
20231207,102500,214679068,1507,1507,1507,1507,0
20231207,102400,214679068,1507,1507,1507,1507,0
20231207,102300,214679068,1507,1507,1507,1507,1
20231207,102200,214677561,1501,1501,1501,1501,14
20231207,102100,214656547,1501,1501,1501,1501,290
20231207,102000,214221257,1507,1507,1507,1507,0
20231207,101900,214221257,1507,1502,1507,1501,515
20231207,101800,213447882,1505,1505,1505,1505,115
20231207,101700,213274807,1505,1505,1505,1505,145
20231207,101600,213056582,1502,1502,1502,1502,0
20231207,101500,213056582,1502,1504,1504,1502,22
20231207,101400,213023520,1509,1509,1509,1509,0
20231207,101300,213023520,1509,1509,1509,1509,0
20231207,101200,213023520,1509,1509,1509,1509,1
20231207,101100,213022011,1510,1501,1510,1501,1000
20231207,101000,211518046,1501,1503,1503,1501,3212
20231207,100900,206696265,1508,1508,1508,1508,0
20231207,100800,206696265,1508,1508,1508,1508,0
20231207,100700,206696265,1508,1505,1508,1502,1820
20231207,100600,203962316,1505,1505,1505,1505,1
20231207,100500,203960811,1505,1505,1505,1505,70
20231207,100400,203855461,1503,1503,1505,1503,227
20231207,100300,203514276,1502,1502,1502,1502,0
20231207,100200,203514276,1502,1503,1503,1502,379
20231207,100100,202945003,1503,1503,1503,1502,323
20231207,100000,202459703,1502,1504,1504,1502,4000
20231207,095900,196451041,1503,1503,1503,1503,0
20231207,095800,196451041,1503,1503,1503,1503,0
20231207,095700,196451041,1503,1505,1505,1503,3018
20231207,095600,191914813,1504,1505,1505,1504,5079
20231207,095500,184275916,1505,1509,1509,1505,322
20231207,095400,183791294,1509,1509,1509,1509,100
20231207,095300,183640394,1509,1509,1509,1509,102
20231207,095200,183486476,1504,1510,1510,1504,1671
20231207,095100,180970936,1509,1510,1510,1509,578
20231207,095000,180098576,1510,1510,1510,1510,80
20231207,094900,179977776,1507,1507,1507,1507,0
20231207,094800,179977776,1507,1507,1507,1507,0
20231207,094700,179977776,1507,1507,1507,1507,1000
20231207,094600,178470776,1504,1506,1506,1504,500
20231207,094500,177718382,1504,1510,1510,1504,1659
20231207,094400,175220804,1511,1511,1511,1511,11
20231207,094300,175204183,1508,1508,1508,1508,823
20231207,094200,173963099,1508,1507,1508,1507,181
20231207,094100,173690243,1515,1515,1515,1515,2
20231207,094000,173687213,1515,1507,1515,1505,5469
20231207,093900,165450690,1515,1515,1515,1515,0
20231207,093800,165450690,1515,1511,1515,1505,5001
20231207,093700,157920697,1515,1515,1515,1515,0
20231207,093600,157920697,1515,1515,1515,1515,1
20231207,093500,157919182,1512,1514,1514,1512,23
20231207,093400,157884362,1515,1512,1521,1512,923
20231207,093300,156486669,1512,1510,1513,1510,651
20231207,093200,155502514,1510,1511,1511,1510,330
20231207,093100,155004209,1511,1513,1513,1511,1357
20231207,093000,152953613,1513,1516,1516,1513,3369
20231207,092900,147850223,1517,1522,1522,1517,50012
20231207,092800,71906684,1521,1522,1522,1521,100
20231207,092700,71754563,1525,1525,1525,1525,1
20231207,092600,71753038,1525,1525,1525,1525,0
20231207,092500,71753038,1525,1525,1525,1525,1
20231207,092400,71751513,1521,1521,1521,1521,210
20231207,092300,71432103,1527,1522,1527,1522,301
20231207,092200,70973976,1521,1525,1527,1521,4925
20231207,092100,63475738,1525,1523,1525,1523,4
20231207,092000,63469644,1525,1525,1525,1525,0
20231207,091900,63469644,1525,1523,1525,1523,2
20231207,091800,63466596,1525,1525,1525,1525,6
20231207,091700,63457446,1520,1521,1521,1520,4248
20231207,091600,57000201,1521,1525,1525,1521,2469
20231207,091500,53244848,1521,1521,1525,1521,508
20231207,091400,52471636,1521,1519,1521,1519,5171
20231207,091300,44615791,1519,1520,1521,1519,10853
20231207,091200,28123081,1521,1525,1525,1521,954
20231207,091100,26671807,1525,1525,1525,1520,6486
20231207,091000,16812482,1525,1527,1527,1525,5
20231207,090900,16804855,1525,1525,1525,1525,1179
20231207,090800,15006880,1525,1525,1525,1525,1121
20231207,090700,13297355,1525,1519,1525,1519,638
20231207,090600,12326637,1518,1519,1520,1518,398
20231207,090500,11722065,1519,1525,1525,1519,112
20231207,090400,11551920,1521,1527,1527,1521,814
20231207,090300,10311511,1527,1526,1527,1526,1294
20231207,090200,8335834,1527,1530,1530,1527,132
20231207,090100,8133967,1530,1530,1530,1530,262
20231207,090000,7733107,1530,1530,1542,1530,5048