stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,184600,682046361,1510,1510,1510,1510,2433
20231207,184500,682046361,1510,1510,1510,1510,0
20231207,184400,682046361,1510,1510,1510,1510,0
20231207,184300,682046361,1510,1510,1510,1510,0
20231207,184200,682046361,1510,1510,1510,1510,0
20231207,184100,682046361,1510,1510,1510,1510,0
20231207,184000,682046361,1510,1510,1510,1510,0
20231207,183900,682046361,1510,1510,1510,1510,0
20231207,183800,682046361,1510,1510,1510,1510,0
20231207,183700,682046361,1510,1510,1510,1510,0
20231207,183600,682046361,1510,1510,1510,1510,0
20231207,183500,682046361,1510,1510,1510,1510,0
20231207,183400,682046361,1510,1510,1510,1510,0
20231207,183300,682046361,1510,1510,1510,1510,0
20231207,183200,682046361,1510,1510,1510,1510,0
20231207,183100,682046361,1510,1510,1510,1510,0
20231207,183000,682046361,1510,1510,1510,1510,0
20231207,182900,682046361,1510,1510,1510,1510,0
20231207,182800,682046361,1510,1510,1510,1510,0
20231207,182700,682046361,1510,1510,1510,1510,0
20231207,182600,682046361,1510,1510,1510,1510,0
20231207,182500,682046361,1510,1510,1510,1510,0
20231207,182400,682046361,1510,1510,1510,1510,0
20231207,182300,682046361,1510,1510,1510,1510,0
20231207,182200,682046361,1510,1510,1510,1510,0
20231207,182100,682046361,1510,1510,1510,1510,0
20231207,182000,682046361,1510,1510,1510,1510,0
20231207,181900,682046361,1510,1510,1510,1510,0
20231207,181800,682046361,1510,1510,1510,1510,0
20231207,181700,682046361,1510,1510,1510,1510,0
20231207,181600,682046361,1510,1510,1510,1510,2433
20231207,181500,682046361,1510,1510,1510,1510,0
20231207,181400,682046361,1510,1510,1510,1510,0
20231207,181300,682046361,1510,1510,1510,1510,0
20231207,181200,682046361,1510,1510,1510,1510,0
20231207,181100,682046361,1510,1510,1510,1510,0
20231207,181000,682046361,1510,1510,1510,1510,0
20231207,180900,682046361,1510,1510,1510,1510,0
20231207,180800,682046361,1510,1510,1510,1510,0
20231207,180700,682046361,1510,1510,1510,1510,0
20231207,180600,682046361,1510,1510,1510,1510,0
20231207,180500,682046361,1510,1510,1510,1510,0
20231207,180400,682046361,1510,1510,1510,1510,0
20231207,180300,682046361,1510,1510,1510,1510,0
20231207,180200,682046361,1510,1510,1510,1510,0
20231207,180100,682046361,1510,1510,1510,1510,0
20231207,180000,682046361,1510,1510,1510,1510,0
20231207,175900,682046361,1510,1510,1510,1510,0
20231207,175800,682046361,1510,1510,1510,1510,0
20231207,175700,682046361,1510,1510,1510,1510,0
20231207,175600,682046361,1510,1510,1510,1510,0
20231207,175500,682046361,1510,1510,1510,1510,0
20231207,175400,682046361,1510,1510,1510,1510,0
20231207,175300,682046361,1510,1510,1510,1510,0
20231207,175200,682046361,1510,1510,1510,1510,0
20231207,175100,682046361,1510,1510,1510,1510,0
20231207,175000,682046361,1510,1510,1510,1510,0
20231207,174900,682046361,1510,1510,1510,1510,0
20231207,174800,682046361,1510,1510,1510,1510,0
20231207,174700,682046361,1510,1510,1510,1510,0
20231207,174600,682046361,1510,1510,1510,1510,2433
20231207,174500,682046361,1510,1510,1510,1510,0
20231207,174400,682046361,1510,1510,1510,1510,0
20231207,174300,682046361,1510,1510,1510,1510,0
20231207,174200,682046361,1510,1510,1510,1510,0
20231207,174100,682046361,1510,1510,1510,1510,0
20231207,174000,682046361,1510,1510,1510,1510,0
20231207,173900,682046361,1510,1510,1510,1510,0
20231207,173800,682046361,1510,1510,1510,1510,0
20231207,173700,682046361,1510,1510,1510,1510,0
20231207,173600,682046361,1510,1510,1510,1510,0
20231207,173500,682046361,1510,1510,1510,1510,0
20231207,173400,682046361,1510,1510,1510,1510,0
20231207,173300,682046361,1510,1510,1510,1510,0
20231207,173200,682046361,1510,1510,1510,1510,0
20231207,173100,682046361,1510,1510,1510,1510,0
20231207,173000,682046361,1510,1510,1510,1510,0
20231207,172900,682046361,1510,1510,1510,1510,0
20231207,172800,682046361,1510,1510,1510,1510,0
20231207,172700,682046361,1510,1510,1510,1510,0
20231207,172600,682046361,1510,1510,1510,1510,0
20231207,172500,682046361,1510,1510,1510,1510,0
20231207,172400,682046361,1510,1510,1510,1510,0
20231207,172300,682046361,1510,1510,1510,1510,0
20231207,172200,682046361,1510,1510,1510,1510,0
20231207,172100,682046361,1510,1510,1510,1510,0
20231207,172000,682046361,1510,1510,1510,1510,0
20231207,171900,682046361,1510,1510,1510,1510,0
20231207,171800,682046361,1510,1510,1510,1510,0
20231207,171700,682046361,1510,1510,1510,1510,0
20231207,171600,682046361,1510,1510,1510,1510,2433
20231207,171500,682046361,1510,1510,1510,1510,0
20231207,171400,682046361,1510,1510,1510,1510,0
20231207,171300,682046361,1510,1510,1510,1510,0
20231207,171200,682046361,1510,1510,1510,1510,0
20231207,171100,682046361,1510,1510,1510,1510,0
20231207,171000,682046361,1510,1510,1510,1510,0
20231207,170900,682046361,1510,1510,1510,1510,0
20231207,170800,682046361,1510,1510,1510,1510,0
20231207,170700,682046361,1510,1510,1510,1510,0
20231207,170600,682046361,1510,1510,1510,1510,0
20231207,170500,682046361,1510,1510,1510,1510,0
20231207,170400,682046361,1510,1510,1510,1510,0
20231207,170300,682046361,1510,1510,1510,1510,0
20231207,170200,682046361,1510,1510,1510,1510,0
20231207,170100,682046361,1510,1510,1510,1510,0
20231207,170000,682046361,1510,1510,1510,1510,0
20231207,165900,682046361,1510,1510,1510,1510,0
20231207,165800,682046361,1510,1510,1510,1510,0
20231207,165700,682046361,1510,1510,1510,1510,0
20231207,165600,682046361,1510,1510,1510,1510,0
20231207,165500,682046361,1510,1510,1510,1510,0
20231207,165400,682046361,1510,1510,1510,1510,0
20231207,165300,682046361,1510,1510,1510,1510,0
20231207,165200,682046361,1510,1510,1510,1510,0
20231207,165100,682046361,1510,1510,1510,1510,0
20231207,165000,682046361,1510,1510,1510,1510,0
20231207,164900,682046361,1510,1510,1510,1510,0
20231207,164800,682046361,1510,1510,1510,1510,0
20231207,164700,682046361,1510,1510,1510,1510,0
20231207,164600,682046361,1510,1510,1510,1510,2433
20231207,164500,682046361,1510,1510,1510,1510,0
20231207,164400,682046361,1510,1510,1510,1510,0
20231207,164300,682046361,1510,1510,1510,1510,0
20231207,164200,682046361,1510,1510,1510,1510,0
20231207,164100,682046361,1510,1510,1510,1510,0
20231207,164000,682046361,1510,1510,1510,1510,0
20231207,163900,682046361,1510,1510,1510,1510,0
20231207,163800,682046361,1510,1510,1510,1510,0
20231207,163700,682046361,1510,1510,1510,1510,0
20231207,163600,682046361,1510,1510,1510,1510,0
20231207,163500,682046361,1510,1510,1510,1510,0
20231207,163400,682046361,1510,1510,1510,1510,0
20231207,163300,682046361,1510,1510,1510,1510,0
20231207,163200,682046361,1510,1510,1510,1510,0
20231207,163100,682046361,1510,1510,1510,1510,0
20231207,163000,682046361,1510,1510,1510,1510,0
20231207,162900,682046361,1510,1510,1510,1510,0
20231207,162800,682046361,1510,1510,1510,1510,0
20231207,162700,682046361,1510,1510,1510,1510,0
20231207,162600,682046361,1510,1510,1510,1510,0
20231207,162500,682046361,1510,1510,1510,1510,0
20231207,162400,682046361,1510,1510,1510,1510,0
20231207,162300,682046361,1510,1510,1510,1510,0
20231207,162200,682046361,1510,1510,1510,1510,0
20231207,162100,682046361,1510,1510,1510,1510,0
20231207,162000,682046361,1510,1510,1510,1510,0
20231207,161900,682046361,1510,1510,1510,1510,0
20231207,161800,682046361,1510,1510,1510,1510,0
20231207,161700,682046361,1510,1510,1510,1510,0
20231207,161600,682046361,1510,1510,1510,1510,2433
20231207,161500,682046361,1510,1510,1510,1510,0
20231207,161400,682046361,1510,1510,1510,1510,0
20231207,161300,682046361,1510,1510,1510,1510,0
20231207,161200,682046361,1510,1510,1510,1510,0
20231207,161100,682046361,1510,1510,1510,1510,0
20231207,161000,682046361,1510,1510,1510,1510,0
20231207,160900,682046361,1510,1510,1510,1510,0
20231207,160800,682046361,1510,1510,1510,1510,0
20231207,160700,682046361,1510,1510,1510,1510,0
20231207,160600,682046361,1510,1510,1510,1510,0
20231207,160500,682046361,1510,1510,1510,1510,0
20231207,160400,682046361,1510,1510,1510,1510,0
20231207,160300,682046361,1510,1510,1510,1510,0
20231207,160200,682046361,1510,1510,1510,1510,0
20231207,160100,682046361,1510,1510,1510,1510,0
20231207,160000,682046361,1510,1510,1510,1510,0
20231207,155900,682046361,1510,1510,1510,1510,0
20231207,155800,682046361,1510,1510,1510,1510,0
20231207,155700,682046361,1510,1510,1510,1510,0
20231207,155600,682046361,1510,1510,1510,1510,0
20231207,155500,682046361,1510,1510,1510,1510,0
20231207,155400,682046361,1510,1510,1510,1510,0
20231207,155300,682046361,1510,1510,1510,1510,0
20231207,155200,682046361,1510,1510,1510,1510,0
20231207,155100,682046361,1510,1510,1510,1510,0
20231207,155000,682046361,1510,1510,1510,1510,0
20231207,154900,682046361,1510,1510,1510,1510,0
20231207,154800,682046361,1510,1510,1510,1510,0
20231207,154700,682046361,1510,1510,1510,1510,0
20231207,154600,682046361,1510,1510,1510,1510,2433
20231207,154500,682046361,1510,1510,1510,1510,0
20231207,154400,682046361,1510,1510,1510,1510,0
20231207,154300,682046361,1510,1510,1510,1510,0
20231207,154200,682046361,1510,1510,1510,1510,0
20231207,154100,682046361,1510,1510,1510,1510,0
20231207,154000,682046361,1510,1510,1510,1510,0
20231207,153900,682046361,1510,1510,1510,1510,0
20231207,153800,682046361,1510,1510,1510,1510,0
20231207,153700,682046361,1510,1510,1510,1510,0
20231207,153600,682046361,1510,1510,1510,1510,0
20231207,153500,682046361,1510,1510,1510,1510,0
20231207,153400,682046361,1510,1510,1510,1510,0
20231207,153300,682046361,1510,1510,1510,1510,0
20231207,153200,682046361,1510,1510,1510,1510,0
20231207,153100,682046361,1510,1510,1510,1510,0
20231207,153000,682046361,1510,1510,1510,1510,2433
20231207,152900,678372531,1506,1506,1506,1506,0
20231207,152800,678372531,1506,1506,1506,1506,0
20231207,152700,678372531,1506,1506,1506,1506,0
20231207,152600,678372531,1506,1506,1506,1506,0
20231207,152500,678372531,1506,1506,1506,1506,0
20231207,152400,678372531,1506,1506,1506,1506,0
20231207,152300,678372531,1506,1506,1506,1506,0
20231207,152200,678372531,1506,1506,1506,1506,0
20231207,152100,678372531,1506,1506,1506,1506,0
20231207,152000,678372531,1506,1506,1506,1506,0
20231207,151900,678372531,1506,1512,1512,1506,104
20231207,151800,678215883,1511,1511,1511,1511,1789
20231207,151700,675512704,1506,1506,1506,1506,61
20231207,151600,675420838,1506,1506,1506,1506,251
20231207,151500,675042832,1505,1511,1511,1505,42
20231207,151400,674979597,1511,1511,1512,1502,233
20231207,151300,674627761,1502,1512,1512,1502,3
20231207,151200,674623235,1512,1510,1512,1510,2165
20231207,151100,671351309,1510,1510,1510,1510,20
20231207,151000,671321109,1510,1510,1510,1510,81
20231207,150900,671198799,1510,1510,1510,1510,0
20231207,150800,671198799,1510,1509,1510,1505,3395
20231207,150700,666088539,1510,1510,1510,1510,5
20231207,150600,666080989,1510,1506,1510,1506,44
20231207,150500,666014640,1506,1503,1506,1502,5222
20231207,150400,658167369,1503,1503,1503,1503,1
20231207,150300,658165866,1503,1503,1503,1503,58
20231207,150200,658078692,1503,1503,1503,1503,17
20231207,150100,658053141,1503,1503,1503,1503,0
20231207,150000,658053141,1503,1503,1503,1503,0
20231207,145900,658053141,1503,1503,1503,1500,227
20231207,145800,657712530,1503,1501,1503,1500,1156
20231207,145700,655978140,1502,1502,1502,1502,0
20231207,145600,655978140,1502,1502,1502,1502,0
20231207,145500,655978140,1502,1500,1502,1500,111
20231207,145400,655811618,1502,1501,1502,1501,147
20231207,145300,655590970,1501,1501,1501,1501,0
20231207,145200,655590970,1501,1500,1501,1500,3
20231207,145100,655586469,1501,1501,1501,1501,0
20231207,145000,655586469,1501,1501,1501,1501,91
20231207,144900,655449878,1501,1501,1501,1501,1
20231207,144800,655448377,1500,1500,1500,1500,100
20231207,144700,655298377,1503,1501,1503,1501,103
20231207,144600,655143770,1500,1500,1500,1500,55
20231207,144500,655061270,1501,1501,1501,1501,0
20231207,144400,655061270,1501,1500,1501,1500,260
20231207,144300,654671269,1500,1500,1500,1500,454
20231207,144200,653990269,1501,1500,1501,1500,2859
20231207,144100,649701768,1500,1499,1500,1499,1115
20231207,144000,648029383,1499,1499,1499,1499,20
20231207,143900,647999403,1499,1496,1499,1496,650
20231207,143800,647026443,1495,1491,1495,1491,2543
20231207,143700,643232302,1491,1491,1491,1490,257
20231207,143600,642849368,1491,1491,1491,1490,235
20231207,143500,642499003,1491,1491,1491,1491,12
20231207,143400,642481111,1491,1491,1491,1491,68
20231207,143300,642379723,1491,1494,1494,1490,5387
20231207,143200,634343258,1495,1495,1495,1495,24
20231207,143100,634307378,1495,1496,1496,1495,1195
20231207,143000,632520799,1498,1498,1498,1498,361
20231207,142900,631980021,1498,1498,1498,1498,530
20231207,142800,631186081,1498,1498,1498,1497,539
20231207,142700,630379123,1498,1497,1498,1497,47
20231207,142600,630308743,1497,1497,1497,1497,0
20231207,142500,630308743,1497,1497,1497,1495,2824
20231207,142400,626086815,1498,1496,1498,1496,11
20231207,142300,626070357,1495,1497,1497,1495,2791
20231207,142200,621896493,1497,1497,1497,1497,0
20231207,142100,621896493,1497,1497,1497,1497,60
20231207,142000,621806673,1498,1498,1498,1498,0
20231207,141900,621806673,1498,1498,1498,1498,154
20231207,141800,621575981,1498,1498,1498,1498,112
20231207,141700,621408205,1498,1498,1498,1498,500
20231207,141600,620659205,1498,1497,1498,1497,261
20231207,141500,620268487,1498,1498,1498,1498,1
20231207,141400,620266989,1498,1498,1498,1498,2
20231207,141300,620263993,1498,1499,1499,1498,575
20231207,141200,619402641,1499,1500,1500,1499,1092
20231207,141100,617765671,1502,1500,1502,1499,2115
20231207,141000,614594833,1500,1502,1502,1500,35
20231207,140900,614542331,1500,1501,1501,1500,4000
20231207,140800,608541973,1502,1501,1502,1501,11
20231207,140700,608525461,1503,1502,1503,1501,3964
20231207,140600,602572974,1502,1506,1506,1502,4158
20231207,140500,596324438,1504,1504,1504,1504,2
20231207,140400,596321430,1506,1506,1506,1506,0
20231207,140300,596321430,1506,1506,1506,1506,9
20231207,140200,596307876,1504,1508,1508,1504,1013
20231207,140100,594784316,1508,1508,1508,1508,280
20231207,140000,594362076,1508,1507,1508,1504,797
20231207,135900,593163056,1508,1508,1508,1507,19
20231207,135800,593134406,1508,1508,1508,1508,726
20231207,135700,592039598,1508,1507,1508,1507,1349
20231207,135600,590005653,1507,1504,1507,1504,266
20231207,135500,589605324,1505,1505,1505,1505,0
20231207,135400,589605324,1505,1505,1505,1505,210
20231207,135300,589289274,1505,1506,1507,1505,1058
20231207,135200,587696976,1507,1507,1507,1507,23
20231207,135100,587662315,1507,1506,1507,1505,3629
20231207,135000,582198657,1507,1507,1507,1506,55
20231207,134900,582115824,1507,1508,1508,1507,2150
20231207,134800,578875722,1508,1508,1508,1508,12
20231207,134700,578857626,1508,1510,1510,1508,1398
20231207,134600,576748564,1511,1512,1512,1511,219
20231207,134500,576417627,1512,1512,1512,1512,577
20231207,134400,575545203,1512,1512,1512,1512,0
20231207,134300,575545203,1512,1512,1512,1512,0
20231207,134200,575545203,1512,1512,1512,1512,0
20231207,134100,575545203,1512,1512,1512,1512,0
20231207,134000,575545203,1512,1512,1512,1512,10
20231207,133900,575530083,1512,1512,1512,1512,0
20231207,133800,575530083,1512,1510,1512,1510,987
20231207,133700,574039711,1510,1510,1510,1509,346
20231207,133600,573517451,1510,1510,1510,1510,138
20231207,133500,573309071,1510,1514,1514,1510,4822
20231207,133400,566021267,1514,1514,1514,1514,143
20231207,133300,565804765,1514,1514,1514,1514,238
20231207,133200,565444433,1514,1513,1514,1513,1046
20231207,133100,563861735,1513,1513,1513,1513,1000
20231207,133000,562348735,1512,1512,1512,1512,123
20231207,132900,562162759,1512,1513,1513,1512,21
20231207,132800,562130987,1513,1513,1513,1511,2236
20231207,132700,558751685,1513,1513,1513,1513,51
20231207,132600,558674522,1513,1513,1513,1513,140
20231207,132500,558462702,1513,1513,1513,1512,238
20231207,132400,558102617,1512,1512,1512,1511,881
20231207,132300,556770546,1512,1512,1512,1512,30
20231207,132200,556725186,1513,1512,1513,1512,513
20231207,132100,555949087,1512,1512,1512,1512,35
20231207,132000,555896167,1511,1511,1511,1511,0
20231207,131900,555896167,1511,1513,1513,1511,3
20231207,131800,555891630,1513,1513,1513,1513,367
20231207,131700,555336359,1513,1511,1513,1511,2
20231207,131600,555333335,1513,1513,1513,1513,70
20231207,131500,555227425,1513,1513,1513,1513,7
20231207,131400,555216834,1513,1511,1513,1511,303
20231207,131300,554758397,1513,1512,1513,1511,349
20231207,131200,554230816,1512,1513,1513,1512,1289
20231207,131100,552281604,1513,1513,1513,1513,8
20231207,131000,552269500,1513,1513,1513,1513,1
20231207,130900,552267987,1512,1514,1514,1512,153
20231207,130800,552036487,1514,1514,1514,1513,312
20231207,130700,551564429,1513,1513,1514,1513,7
20231207,130600,551553837,1514,1514,1514,1513,11
20231207,130500,551537188,1513,1514,1514,1513,147
20231207,130400,551314635,1514,1513,1514,1513,5
20231207,130300,551307066,1514,1514,1514,1514,8
20231207,130200,551294954,1514,1515,1515,1514,10
20231207,130100,551279809,1511,1514,1514,1511,2027
20231207,130000,548214743,1514,1514,1514,1514,3
20231207,125900,548210201,1515,1515,1515,1515,17
20231207,125800,548184446,1515,1515,1515,1515,4
20231207,125700,548178386,1515,1515,1515,1512,53
20231207,125600,548098215,1515,1515,1515,1515,81
20231207,125500,547975500,1519,1516,1519,1515,501
20231207,125400,547216337,1515,1517,1517,1515,523
20231207,125300,546423486,1517,1517,1517,1516,691
20231207,125200,545375290,1517,1515,1517,1515,6105
20231207,125100,536118472,1514,1512,1514,1511,1477
20231207,125000,533884836,1512,1511,1512,1511,1381
20231207,124900,531797968,1511,1510,1511,1510,914
20231207,124800,530417827,1510,1509,1510,1509,2154
20231207,124700,527166287,1509,1510,1510,1509,175
20231207,124600,526902038,1509,1509,1510,1509,16147
20231207,124500,502536068,1509,1510,1510,1509,992
20231207,124400,501038518,1511,1511,1511,1511,17
20231207,124300,501012831,1510,1510,1510,1510,1137
20231207,124200,499295961,1510,1510,1510,1510,79
20231207,124100,499176671,1510,1513,1514,1510,5176
20231207,124000,491355199,1513,1512,1513,1512,1646
20231207,123900,488865327,1511,1510,1511,1510,1233
20231207,123800,487002892,1510,1514,1514,1510,7088
20231207,123700,476288844,1514,1515,1515,1514,50
20231207,123600,476213132,1513,1516,1516,1513,1213
20231207,123500,474375634,1516,1514,1516,1514,1114
20231207,123400,472687625,1515,1515,1516,1515,966
20231207,123300,471224123,1515,1515,1515,1515,1425
20231207,123200,469065248,1516,1525,1526,1516,6968
20231207,123100,458486253,1526,1533,1533,1520,3860
20231207,123000,452595938,1533,1537,1538,1520,13943
20231207,122900,431245215,1537,1535,1538,1534,4986
20231207,122800,423583165,1535,1530,1535,1529,5865
20231207,122700,414608790,1530,1527,1530,1527,7805
20231207,122600,402680232,1527,1521,1527,1521,13742
20231207,122500,381727359,1523,1520,1523,1520,1346
20231207,122400,379681436,1517,1517,1517,1517,1489
20231207,122300,377422623,1517,1517,1517,1517,115
20231207,122200,377248168,1517,1515,1517,1515,659
20231207,122100,376249583,1515,1515,1515,1515,352
20231207,122000,375716303,1513,1515,1515,1513,436
20231207,121900,375056113,1514,1514,1514,1514,50
20231207,121800,374980413,1512,1512,1512,1512,0
20231207,121700,374980413,1512,1512,1512,1512,878
20231207,121600,373652877,1512,1512,1512,1512,2395
20231207,121500,370031637,1512,1512,1512,1512,290
20231207,121400,369593157,1512,1512,1512,1512,35
20231207,121300,369540237,1512,1512,1512,1512,5250
20231207,121200,361602237,1511,1511,1512,1511,2206
20231207,121100,358268970,1511,1511,1511,1511,341
20231207,121000,357753719,1511,1511,1511,1511,677
20231207,120900,356730772,1512,1512,1512,1512,2241
20231207,120800,353342380,1513,1515,1517,1513,2507
20231207,120700,349549148,1517,1513,1517,1513,361
20231207,120600,349002429,1514,1513,1515,1513,473
20231207,120500,348285872,1517,1510,1517,1510,272
20231207,120400,347874946,1513,1513,1513,1510,2109
20231207,120300,344687358,1512,1515,1515,1512,4348
20231207,120200,338107097,1517,1525,1525,1517,2378
20231207,120100,334487686,1525,1525,1526,1520,5200
20231207,120000,326573417,1526,1521,1527,1513,9787
20231207,115900,311698073,1521,1518,1521,1518,9955
20231207,115800,296570486,1520,1510,1520,1510,5795
20231207,115700,287804059,1510,1509,1510,1509,14751
20231207,115600,265532241,1509,1503,1509,1503,8723
20231207,115500,252381464,1501,1499,1503,1497,11468
20231207,115400,235182976,1499,1494,1499,1494,12112
20231207,115300,217061294,1493,1492,1493,1492,4224
20231207,115200,210757478,1492,1492,1492,1492,9
20231207,115100,210744050,1492,1492,1492,1492,23
20231207,115000,210709734,1492,1492,1492,1488,95
20231207,114900,210568170,1492,1492,1492,1492,670
20231207,114800,209568530,1492,1492,1492,1492,681
20231207,114700,208552478,1492,1488,1492,1487,3118
20231207,114600,203902613,1490,1490,1490,1490,0
20231207,114500,203902613,1490,1488,1490,1488,265
20231207,114400,203507781,1488,1488,1488,1488,0
20231207,114300,203507781,1488,1488,1488,1488,300
20231207,114200,203061381,1488,1490,1490,1488,92
20231207,114100,202924483,1490,1490,1490,1490,1000
20231207,114000,201434483,1490,1490,1490,1490,0
20231207,113900,201434483,1490,1490,1490,1490,2
20231207,113800,201431503,1490,1490,1490,1484,144
20231207,113700,201217501,1491,1490,1491,1490,5
20231207,113600,201210050,1490,1490,1490,1490,2
20231207,113500,201207070,1484,1484,1484,1484,79
20231207,113400,201089834,1492,1493,1493,1492,2
20231207,113300,201086849,1483,1493,1493,1483,5033
20231207,113200,193609364,1493,1493,1493,1492,1232
20231207,113100,191769992,1492,1491,1493,1491,607
20231207,113000,190864351,1490,1490,1490,1490,0
20231207,112900,190864351,1490,1490,1490,1490,721
20231207,112800,189790061,1489,1489,1489,1489,21
20231207,112700,189758792,1490,1490,1490,1490,100
20231207,112600,189609792,1488,1489,1489,1487,1589
20231207,112500,187244520,1490,1492,1492,1490,312
20231207,112400,186779470,1492,1492,1492,1492,100
20231207,112300,186630270,1492,1492,1492,1490,361
20231207,112200,186091698,1490,1492,1492,1490,3075
20231207,112100,181509944,1492,1492,1493,1492,1007
20231207,112000,180007499,1492,1490,1492,1490,1180
20231207,111900,178249295,1492,1492,1492,1492,12
20231207,111800,178231391,1492,1490,1493,1490,202
20231207,111700,177930118,1490,1493,1493,1490,3813
20231207,111600,172238509,1493,1493,1493,1490,580
20231207,111500,171372572,1492,1491,1492,1490,1577
20231207,111400,169022738,1491,1491,1493,1491,76
20231207,111300,168909302,1490,1493,1494,1490,2307
20231207,111200,165462963,1494,1493,1494,1493,3090
20231207,111100,160846585,1494,1494,1494,1491,10265
20231207,111000,145519582,1494,1493,1495,1493,5731
20231207,110900,136962099,1494,1490,1494,1490,1323
20231207,110800,134988009,1493,1490,1493,1489,1020
20231207,110700,133468167,1490,1488,1490,1487,7887
20231207,110600,121719751,1487,1484,1488,1484,3435
20231207,110500,116612889,1485,1483,1485,1483,2708
20231207,110400,112593139,1483,1479,1483,1479,2409
20231207,110300,109026820,1478,1476,1478,1476,7756
20231207,110200,97577594,1476,1475,1476,1475,1864
20231207,110100,94826969,1475,1475,1476,1475,284
20231207,110000,94407908,1475,1475,1475,1475,1608
20231207,105900,92036108,1475,1475,1476,1473,1556
20231207,105800,89739605,1476,1477,1478,1476,388
20231207,105700,89166319,1478,1478,1478,1477,2838
20231207,105600,84973869,1478,1476,1478,1476,2180
20231207,105500,81754963,1476,1475,1476,1472,2210
20231207,105400,78495344,1475,1474,1475,1470,4752
20231207,105300,71494627,1474,1474,1476,1473,4130
20231207,105200,65404366,1474,1467,1474,1467,8838
20231207,105100,52410695,1467,1457,1470,1457,3452
20231207,105000,47347846,1456,1466,1467,1456,3342
20231207,104900,42449088,1460,1451,1467,1451,7761
20231207,104800,31160810,1452,1437,1454,1437,6668
20231207,104700,21566109,1437,1434,1437,1434,203
20231207,104600,21274664,1434,1434,1434,1434,2
20231207,104500,21271796,1436,1436,1436,1436,0
20231207,104400,21271796,1436,1436,1436,1436,0
20231207,104300,21271796,1436,1436,1436,1436,1
20231207,104200,21270360,1436,1436,1436,1436,0
20231207,104100,21270360,1436,1436,1436,1436,0
20231207,104000,21270360,1436,1436,1436,1436,0
20231207,103900,21270360,1436,1436,1436,1436,1
20231207,103800,21268924,1436,1436,1436,1436,0
20231207,103700,21268924,1436,1436,1436,1436,0
20231207,103600,21268924,1436,1436,1436,1436,1
20231207,103500,21267488,1428,1426,1428,1426,15
20231207,103400,21246094,1437,1437,1437,1437,0
20231207,103300,21246094,1437,1437,1437,1437,1
20231207,103200,21244657,1424,1434,1434,1424,1094
20231207,103100,19683954,1436,1436,1436,1436,500
20231207,103000,18965954,1438,1438,1438,1438,0
20231207,102900,18965954,1438,1438,1438,1438,0
20231207,102800,18965954,1438,1438,1438,1438,0
20231207,102700,18965954,1438,1438,1438,1438,5
20231207,102600,18958764,1438,1438,1438,1438,5
20231207,102500,18951574,1438,1438,1438,1438,0
20231207,102400,18951574,1438,1438,1438,1438,0
20231207,102300,18951574,1438,1438,1438,1438,0
20231207,102200,18951574,1438,1438,1438,1438,0
20231207,102100,18951574,1438,1438,1438,1438,1
20231207,102000,18950136,1434,1434,1435,1434,495
20231207,101900,18240305,1434,1435,1435,1434,108
20231207,101800,18085332,1436,1436,1436,1436,1
20231207,101700,18083896,1438,1438,1438,1438,0
20231207,101600,18083896,1438,1438,1438,1438,0
20231207,101500,18083896,1438,1438,1438,1438,1
20231207,101400,18082458,1436,1437,1437,1436,3
20231207,101300,18078149,1438,1438,1438,1438,0
20231207,101200,18078149,1438,1438,1438,1438,1
20231207,101100,18076711,1437,1437,1437,1437,1306
20231207,101000,16199989,1438,1438,1438,1438,10
20231207,100900,16185609,1438,1438,1438,1438,0
20231207,100800,16185609,1438,1438,1438,1438,696
20231207,100700,15184761,1439,1439,1439,1439,0
20231207,100600,15184761,1439,1439,1439,1439,694
20231207,100500,14186095,1438,1439,1439,1438,616
20231207,100400,13299940,1440,1440,1440,1440,0
20231207,100300,13299940,1440,1440,1440,1440,1
20231207,100200,13298500,1440,1440,1440,1440,1
20231207,100100,13297060,1439,1439,1439,1439,0
20231207,100000,13297060,1439,1439,1439,1439,0
20231207,095900,13297060,1439,1439,1439,1439,0
20231207,095800,13297060,1439,1439,1439,1439,1
20231207,095700,13295621,1439,1439,1439,1439,100
20231207,095600,13151721,1440,1440,1440,1440,8
20231207,095500,13140201,1440,1440,1440,1440,0
20231207,095400,13140201,1440,1440,1440,1440,0
20231207,095300,13140201,1440,1440,1440,1440,1
20231207,095200,13138761,1440,1440,1440,1440,1
20231207,095100,13137321,1440,1440,1440,1440,2
20231207,095000,13134441,1440,1440,1440,1440,30
20231207,094900,13091241,1440,1440,1440,1440,1
20231207,094800,13089801,1440,1440,1440,1440,0
20231207,094700,13089801,1440,1438,1440,1438,32
20231207,094600,13043783,1440,1440,1440,1440,1
20231207,094500,13042343,1440,1440,1440,1440,1
20231207,094400,13040903,1440,1440,1440,1440,0
20231207,094300,13040903,1440,1440,1440,1440,1
20231207,094200,13039463,1440,1440,1440,1440,3
20231207,094100,13035143,1440,1440,1440,1440,1
20231207,094000,13033703,1440,1440,1440,1440,47
20231207,093900,12966023,1440,1440,1440,1440,2
20231207,093800,12963143,1440,1440,1440,1437,131
20231207,093700,12774767,1440,1440,1440,1437,1200
20231207,093600,11050314,1440,1439,1440,1439,89
20231207,093500,10922242,1439,1439,1439,1439,3
20231207,093400,10917925,1439,1439,1439,1439,2
20231207,093300,10915047,1439,1438,1439,1438,2
20231207,093200,10912170,1440,1440,1440,1440,0
20231207,093100,10912170,1440,1440,1440,1440,0
20231207,093000,10912170,1440,1440,1440,1439,23
20231207,092900,10879051,1443,1441,1443,1441,7
20231207,092800,10868952,1444,1442,1444,1442,2
20231207,092700,10866066,1444,1444,1444,1443,5
20231207,092600,10858847,1445,1445,1445,1445,0
20231207,092500,10858847,1445,1445,1445,1445,0
20231207,092400,10858847,1445,1445,1445,1445,0
20231207,092300,10858847,1445,1445,1445,1445,0
20231207,092200,10858847,1445,1437,1445,1437,601
20231207,092100,9992802,1448,1437,1448,1437,1001
20231207,092000,8554354,1448,1448,1448,1448,5
20231207,091900,8547114,1450,1450,1450,1450,0
20231207,091800,8547114,1450,1450,1450,1450,0
20231207,091700,8547114,1450,1450,1450,1450,0
20231207,091600,8547114,1450,1450,1450,1450,0
20231207,091500,8547114,1450,1449,1450,1449,12
20231207,091400,8529725,1440,1452,1452,1440,7
20231207,091300,8519633,1453,1440,1453,1435,304
20231207,091200,8082821,1453,1453,1453,1453,0
20231207,091100,8082821,1453,1453,1453,1453,0
20231207,091000,8082821,1453,1453,1453,1453,0
20231207,090900,8082821,1453,1453,1453,1453,1
20231207,090800,8081368,1450,1450,1450,1450,5
20231207,090700,8074118,1454,1454,1454,1454,0
20231207,090600,8074118,1454,1454,1454,1454,0
20231207,090500,8074118,1454,1454,1454,1454,0
20231207,090400,8074118,1454,1452,1454,1420,4808
20231207,090300,1165960,1454,1454,1454,1454,0
20231207,090200,1165960,1454,1454,1454,1454,1
20231207,090100,1164506,1452,1452,1452,1452,1
20231207,090000,1163054,1454,1452,1454,1452,801