stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,185500,1115929559,1382,1382,1382,1382,1201
20231206,185400,1115929559,1382,1382,1382,1382,0
20231206,185300,1115929559,1382,1382,1382,1382,0
20231206,185200,1115929559,1382,1382,1382,1382,0
20231206,185100,1115929559,1382,1382,1382,1382,0
20231206,185000,1115929559,1382,1382,1382,1382,0
20231206,184900,1115929559,1382,1382,1382,1382,0
20231206,184800,1115929559,1382,1382,1382,1382,0
20231206,184700,1115929559,1382,1382,1382,1382,0
20231206,184600,1115929559,1382,1382,1382,1382,0
20231206,184500,1115929559,1382,1382,1382,1382,0
20231206,184400,1115929559,1382,1382,1382,1382,0
20231206,184300,1115929559,1382,1382,1382,1382,0
20231206,184200,1115929559,1382,1382,1382,1382,0
20231206,184100,1115929559,1382,1382,1382,1382,0
20231206,184000,1115929559,1382,1382,1382,1382,0
20231206,183900,1115929559,1382,1382,1382,1382,0
20231206,183800,1115929559,1382,1382,1382,1382,0
20231206,183700,1115929559,1382,1382,1382,1382,0
20231206,183600,1115929559,1382,1382,1382,1382,0
20231206,183500,1115929559,1382,1382,1382,1382,0
20231206,183400,1115929559,1382,1382,1382,1382,0
20231206,183300,1115929559,1382,1382,1382,1382,0
20231206,183200,1115929559,1382,1382,1382,1382,0
20231206,183100,1115929559,1382,1382,1382,1382,0
20231206,183000,1115929559,1382,1382,1382,1382,0
20231206,182900,1115929559,1382,1382,1382,1382,0
20231206,182800,1115929559,1382,1382,1382,1382,0
20231206,182700,1115929559,1382,1382,1382,1382,0
20231206,182600,1115929559,1382,1382,1382,1382,0
20231206,182500,1115929559,1382,1382,1382,1382,1201
20231206,182400,1115929559,1382,1382,1382,1382,0
20231206,182300,1115929559,1382,1382,1382,1382,0
20231206,182200,1115929559,1382,1382,1382,1382,0
20231206,182100,1115929559,1382,1382,1382,1382,0
20231206,182000,1115929559,1382,1382,1382,1382,0
20231206,181900,1115929559,1382,1382,1382,1382,0
20231206,181800,1115929559,1382,1382,1382,1382,0
20231206,181700,1115929559,1382,1382,1382,1382,0
20231206,181600,1115929559,1382,1382,1382,1382,0
20231206,181500,1115929559,1382,1382,1382,1382,0
20231206,181400,1115929559,1382,1382,1382,1382,0
20231206,181300,1115929559,1382,1382,1382,1382,0
20231206,181200,1115929559,1382,1382,1382,1382,0
20231206,181100,1115929559,1382,1382,1382,1382,0
20231206,181000,1115929559,1382,1382,1382,1382,0
20231206,180900,1115929559,1382,1382,1382,1382,0
20231206,180800,1115929559,1382,1382,1382,1382,0
20231206,180700,1115929559,1382,1382,1382,1382,0
20231206,180600,1115929559,1382,1382,1382,1382,0
20231206,180500,1115929559,1382,1382,1382,1382,0
20231206,180400,1115929559,1382,1382,1382,1382,0
20231206,180300,1115929559,1382,1382,1382,1382,0
20231206,180200,1115929559,1382,1382,1382,1382,0
20231206,180100,1115929559,1382,1382,1382,1382,0
20231206,180000,1115929559,1382,1382,1382,1382,0
20231206,175900,1115929559,1382,1382,1382,1382,0
20231206,175800,1115929559,1382,1382,1382,1382,0
20231206,175700,1115929559,1382,1382,1382,1382,0
20231206,175600,1115929559,1382,1382,1382,1382,0
20231206,175500,1115929559,1382,1382,1382,1382,1201
20231206,175400,1115929559,1382,1382,1382,1382,0
20231206,175300,1115929559,1382,1382,1382,1382,0
20231206,175200,1115929559,1382,1382,1382,1382,0
20231206,175100,1115929559,1382,1382,1382,1382,0
20231206,175000,1115929559,1382,1382,1382,1382,0
20231206,174900,1115929559,1382,1382,1382,1382,0
20231206,174800,1115929559,1382,1382,1382,1382,0
20231206,174700,1115929559,1382,1382,1382,1382,0
20231206,174600,1115929559,1382,1382,1382,1382,0
20231206,174500,1115929559,1382,1382,1382,1382,0
20231206,174400,1115929559,1382,1382,1382,1382,0
20231206,174300,1115929559,1382,1382,1382,1382,0
20231206,174200,1115929559,1382,1382,1382,1382,0
20231206,174100,1115929559,1382,1382,1382,1382,0
20231206,174000,1115929559,1382,1382,1382,1382,0
20231206,173900,1115929559,1382,1382,1382,1382,0
20231206,173800,1115929559,1382,1382,1382,1382,0
20231206,173700,1115929559,1382,1382,1382,1382,0
20231206,173600,1115929559,1382,1382,1382,1382,0
20231206,173500,1115929559,1382,1382,1382,1382,0
20231206,173400,1115929559,1382,1382,1382,1382,0
20231206,173300,1115929559,1382,1382,1382,1382,0
20231206,173200,1115929559,1382,1382,1382,1382,0
20231206,173100,1115929559,1382,1382,1382,1382,0
20231206,173000,1115929559,1382,1382,1382,1382,0
20231206,172900,1115929559,1382,1382,1382,1382,0
20231206,172800,1115929559,1382,1382,1382,1382,0
20231206,172700,1115929559,1382,1382,1382,1382,0
20231206,172600,1115929559,1382,1382,1382,1382,0
20231206,172500,1115929559,1382,1382,1382,1382,1201
20231206,172400,1115929559,1382,1382,1382,1382,0
20231206,172300,1115929559,1382,1382,1382,1382,0
20231206,172200,1115929559,1382,1382,1382,1382,0
20231206,172100,1115929559,1382,1382,1382,1382,0
20231206,172000,1115929559,1382,1382,1382,1382,0
20231206,171900,1115929559,1382,1382,1382,1382,0
20231206,171800,1115929559,1382,1382,1382,1382,0
20231206,171700,1115929559,1382,1382,1382,1382,0
20231206,171600,1115929559,1382,1382,1382,1382,0
20231206,171500,1115929559,1382,1382,1382,1382,0
20231206,171400,1115929559,1382,1382,1382,1382,0
20231206,171300,1115929559,1382,1382,1382,1382,0
20231206,171200,1115929559,1382,1382,1382,1382,0
20231206,171100,1115929559,1382,1382,1382,1382,0
20231206,171000,1115929559,1382,1382,1382,1382,0
20231206,170900,1115929559,1382,1382,1382,1382,0
20231206,170800,1115929559,1382,1382,1382,1382,0
20231206,170700,1115929559,1382,1382,1382,1382,0
20231206,170600,1115929559,1382,1382,1382,1382,0
20231206,170500,1115929559,1382,1382,1382,1382,0
20231206,170400,1115929559,1382,1382,1382,1382,0
20231206,170300,1115929559,1382,1382,1382,1382,0
20231206,170200,1115929559,1382,1382,1382,1382,0
20231206,170100,1115929559,1382,1382,1382,1382,0
20231206,170000,1115929559,1382,1382,1382,1382,0
20231206,165900,1115929559,1382,1382,1382,1382,0
20231206,165800,1115929559,1382,1382,1382,1382,0
20231206,165700,1115929559,1382,1382,1382,1382,0
20231206,165600,1115929559,1382,1382,1382,1382,0
20231206,165500,1115929559,1382,1382,1382,1382,1201
20231206,165400,1115929559,1382,1382,1382,1382,0
20231206,165300,1115929559,1382,1382,1382,1382,0
20231206,165200,1115929559,1382,1382,1382,1382,0
20231206,165100,1115929559,1382,1382,1382,1382,0
20231206,165000,1115929559,1382,1382,1382,1382,0
20231206,164900,1115929559,1382,1382,1382,1382,0
20231206,164800,1115929559,1382,1382,1382,1382,0
20231206,164700,1115929559,1382,1382,1382,1382,0
20231206,164600,1115929559,1382,1382,1382,1382,0
20231206,164500,1115929559,1382,1382,1382,1382,0
20231206,164400,1115929559,1382,1382,1382,1382,0
20231206,164300,1115929559,1382,1382,1382,1382,0
20231206,164200,1115929559,1382,1382,1382,1382,0
20231206,164100,1115929559,1382,1382,1382,1382,0
20231206,164000,1115929559,1382,1382,1382,1382,0
20231206,163900,1115929559,1382,1382,1382,1382,0
20231206,163800,1115929559,1382,1382,1382,1382,0
20231206,163700,1115929559,1382,1382,1382,1382,0
20231206,163600,1115929559,1382,1382,1382,1382,0
20231206,163500,1115929559,1382,1382,1382,1382,0
20231206,163400,1115929559,1382,1382,1382,1382,0
20231206,163300,1115929559,1382,1382,1382,1382,0
20231206,163200,1115929559,1382,1382,1382,1382,0
20231206,163100,1115929559,1382,1382,1382,1382,0
20231206,163000,1115929559,1382,1382,1382,1382,0
20231206,162900,1115929559,1382,1382,1382,1382,0
20231206,162800,1115929559,1382,1382,1382,1382,0
20231206,162700,1115929559,1382,1382,1382,1382,0
20231206,162600,1115929559,1382,1382,1382,1382,0
20231206,162500,1115929559,1382,1382,1382,1382,1201
20231206,162400,1115929559,1382,1382,1382,1382,0
20231206,162300,1115929559,1382,1382,1382,1382,0
20231206,162200,1115929559,1382,1382,1382,1382,0
20231206,162100,1115929559,1382,1382,1382,1382,0
20231206,162000,1115929559,1382,1382,1382,1382,0
20231206,161900,1115929559,1382,1382,1382,1382,0
20231206,161800,1115929559,1382,1382,1382,1382,0
20231206,161700,1115929559,1382,1382,1382,1382,0
20231206,161600,1115929559,1382,1382,1382,1382,0
20231206,161500,1115929559,1382,1382,1382,1382,0
20231206,161400,1115929559,1382,1382,1382,1382,0
20231206,161300,1115929559,1382,1382,1382,1382,0
20231206,161200,1115929559,1382,1382,1382,1382,0
20231206,161100,1115929559,1382,1382,1382,1382,0
20231206,161000,1115929559,1382,1382,1382,1382,0
20231206,160900,1115929559,1382,1382,1382,1382,0
20231206,160800,1115929559,1382,1382,1382,1382,0
20231206,160700,1115929559,1382,1382,1382,1382,0
20231206,160600,1115929559,1382,1382,1382,1382,0
20231206,160500,1115929559,1382,1382,1382,1382,0
20231206,160400,1115929559,1382,1382,1382,1382,0
20231206,160300,1115929559,1382,1382,1382,1382,0
20231206,160200,1115929559,1382,1382,1382,1382,0
20231206,160100,1115929559,1382,1382,1382,1382,0
20231206,160000,1115929559,1382,1382,1382,1382,0
20231206,155900,1115929559,1382,1382,1382,1382,0
20231206,155800,1115929559,1382,1382,1382,1382,0
20231206,155700,1115929559,1382,1382,1382,1382,0
20231206,155600,1115929559,1382,1382,1382,1382,0
20231206,155500,1115929559,1382,1382,1382,1382,1201
20231206,155400,1115929559,1382,1382,1382,1382,0
20231206,155300,1115929559,1382,1382,1382,1382,0
20231206,155200,1115929559,1382,1382,1382,1382,0
20231206,155100,1115929559,1382,1382,1382,1382,0
20231206,155000,1115929559,1382,1382,1382,1382,0
20231206,154900,1115929559,1382,1382,1382,1382,0
20231206,154800,1115929559,1382,1382,1382,1382,0
20231206,154700,1115929559,1382,1382,1382,1382,0
20231206,154600,1115929559,1382,1382,1382,1382,0
20231206,154500,1115929559,1382,1382,1382,1382,0
20231206,154400,1115929559,1382,1382,1382,1382,0
20231206,154300,1115929559,1382,1382,1382,1382,0
20231206,154200,1115929559,1382,1382,1382,1382,0
20231206,154100,1115929559,1382,1382,1382,1382,0
20231206,154000,1115929559,1382,1382,1382,1382,0
20231206,153900,1115929559,1382,1382,1382,1382,0
20231206,153800,1115929559,1382,1382,1382,1382,0
20231206,153700,1115929559,1382,1382,1382,1382,0
20231206,153600,1115929559,1382,1382,1382,1382,0
20231206,153500,1115929559,1382,1382,1382,1382,0
20231206,153400,1115929559,1382,1382,1382,1382,0
20231206,153300,1115929559,1382,1382,1382,1382,0
20231206,153200,1115929559,1382,1382,1382,1382,0
20231206,153100,1115929559,1382,1382,1382,1382,0
20231206,153000,1115929559,1382,1382,1382,1382,1201
20231206,152900,1114269777,1383,1383,1383,1383,0
20231206,152800,1114269777,1383,1383,1383,1383,0
20231206,152700,1114269777,1383,1383,1383,1383,0
20231206,152600,1114269777,1383,1383,1383,1383,0
20231206,152500,1114269777,1383,1383,1383,1383,0
20231206,152400,1114269777,1383,1383,1383,1383,0
20231206,152300,1114269777,1383,1383,1383,1383,0
20231206,152200,1114269777,1383,1383,1383,1383,0
20231206,152100,1114269777,1383,1383,1383,1383,0
20231206,152000,1114269777,1383,1383,1383,1383,0
20231206,151900,1114269777,1383,1379,1383,1375,1404
20231206,151800,1112330892,1380,1372,1380,1372,1023
20231206,151700,1110920723,1376,1377,1377,1376,2
20231206,151600,1110917970,1372,1377,1377,1372,11594
20231206,151500,1094995287,1380,1380,1380,1380,0
20231206,151400,1094995287,1380,1380,1381,1380,349
20231206,151300,1094513662,1380,1378,1380,1378,844
20231206,151200,1093348991,1380,1380,1381,1380,102
20231206,151100,1093208182,1381,1378,1381,1378,1100
20231206,151000,1091689858,1378,1376,1378,1374,317
20231206,150900,1091253754,1377,1376,1377,1376,399
20231206,150800,1090704530,1379,1373,1379,1371,5914
20231206,150700,1082590491,1373,1373,1373,1373,100
20231206,150600,1082453191,1373,1381,1381,1373,29
20231206,150500,1082413360,1373,1374,1374,1373,160
20231206,150400,1082193672,1379,1380,1382,1377,1400
20231206,150300,1080262299,1382,1381,1382,1381,4
20231206,150200,1080256774,1373,1382,1382,1373,500
20231206,150100,1079567928,1382,1380,1382,1380,12
20231206,150000,1079551366,1381,1381,1381,1381,0
20231206,145900,1079551366,1381,1376,1381,1376,131
20231206,145800,1079370697,1379,1375,1379,1371,186
20231206,145700,1079115574,1382,1382,1382,1382,10
20231206,145600,1079101754,1383,1382,1383,1382,61
20231206,145500,1079017404,1382,1382,1382,1382,1
20231206,145400,1079016022,1383,1383,1383,1383,0
20231206,145300,1079016022,1383,1382,1383,1382,200
20231206,145200,1078739581,1386,1386,1388,1386,262
20231206,145100,1078376288,1388,1373,1388,1373,4100
20231206,145000,1072711220,1373,1374,1379,1370,18620
20231206,144900,1047193489,1374,1378,1380,1374,653
20231206,144800,1046295093,1376,1377,1377,1376,1167
20231206,144700,1044689001,1378,1379,1379,1378,1923
20231206,144600,1042039105,1379,1379,1379,1379,1
20231206,144500,1042037726,1383,1380,1383,1380,100
20231206,144400,1041899526,1379,1377,1379,1377,1881
20231206,144300,1039308923,1377,1379,1379,1377,45
20231206,144200,1039246892,1377,1380,1380,1377,202
20231206,144100,1038968726,1382,1382,1382,1382,1
20231206,144000,1038967344,1375,1378,1378,1374,1289
20231206,143900,1037192753,1377,1377,1377,1377,199
20231206,143800,1036918730,1383,1383,1383,1383,0
20231206,143700,1036918730,1383,1384,1385,1382,120
20231206,143600,1036752585,1385,1386,1386,1375,10025
20231206,143500,1022899259,1389,1389,1390,1387,3146
20231206,143400,1018531447,1389,1386,1389,1386,1219
20231206,143300,1016838913,1387,1387,1387,1387,1001
20231206,143200,1015450526,1388,1388,1388,1388,3000
20231206,143100,1011286526,1386,1384,1386,1384,2592
20231206,143000,1007694440,1383,1382,1385,1382,1958
20231206,142900,1004984404,1385,1382,1385,1382,170
20231206,142800,1004748984,1384,1383,1385,1383,3941
20231206,142700,999293581,1383,1382,1385,1382,4927
20231206,142600,992475748,1382,1381,1382,1381,2841
20231206,142500,988550017,1381,1380,1381,1380,2450
20231206,142400,985168017,1380,1380,1380,1380,641
20231206,142300,984283437,1380,1380,1380,1379,5803
20231206,142200,976275797,1379,1379,1379,1379,283
20231206,142100,975885540,1379,1379,1379,1379,454
20231206,142000,975259474,1379,1379,1379,1376,625
20231206,141900,974399279,1380,1379,1380,1379,884
20231206,141800,973180142,1379,1378,1379,1378,200
20231206,141700,972904392,1379,1379,1380,1376,3519
20231206,141600,968052473,1378,1378,1378,1378,10
20231206,141500,968038693,1379,1376,1379,1376,8367
20231206,141400,956519925,1375,1374,1375,1374,2397
20231206,141300,953224762,1374,1374,1374,1374,0
20231206,141200,953224762,1374,1374,1374,1374,0
20231206,141100,953224762,1374,1374,1374,1374,984
20231206,141000,951872746,1374,1374,1374,1374,608
20231206,140900,951037354,1374,1375,1375,1374,41
20231206,140800,950980990,1375,1374,1375,1374,2877
20231206,140700,947025155,1374,1373,1374,1373,1594
20231206,140600,944835062,1369,1369,1369,1369,0
20231206,140500,944835062,1369,1372,1373,1369,3257
20231206,140400,940373707,1373,1368,1373,1368,219
20231206,140300,940073409,1368,1370,1370,1368,1415
20231206,140200,938136195,1371,1373,1373,1371,70
20231206,140100,938040089,1374,1375,1375,1373,565
20231206,140000,937263710,1374,1374,1375,1374,1980
20231206,135900,934541352,1375,1374,1375,1374,1299
20231206,135800,932755327,1375,1373,1375,1371,820
20231206,135700,931629441,1375,1372,1375,1372,5120
20231206,135600,924596987,1373,1366,1373,1366,5157
20231206,135500,917551426,1368,1368,1368,1368,2139
20231206,135400,914625274,1368,1368,1368,1366,502
20231206,135300,913938638,1368,1373,1373,1368,434
20231206,135200,913343890,1379,1379,1379,1379,1322
20231206,135100,911520852,1379,1365,1379,1365,12184
20231206,135000,894818928,1362,1365,1365,1362,4944
20231206,134900,888074991,1374,1370,1374,1365,7902
20231206,134800,877287521,1365,1366,1375,1362,8650
20231206,134700,865475316,1362,1358,1367,1352,15506
20231206,134600,844326863,1353,1354,1367,1343,3440
20231206,134500,839656757,1354,1337,1354,1336,29512
20231206,134400,799972394,1335,1331,1335,1331,5361
20231206,134300,792825604,1332,1324,1332,1324,5549
20231206,134200,785442486,1324,1325,1325,1324,276
20231206,134100,785076960,1326,1328,1328,1326,1701
20231206,134000,782819432,1328,1328,1328,1328,2
20231206,133900,782816776,1328,1328,1328,1328,0
20231206,133800,782816776,1328,1328,1328,1328,0
20231206,133700,782816776,1328,1330,1330,1328,1131
20231206,133600,781314806,1330,1330,1330,1330,600
20231206,133500,780516806,1330,1330,1330,1330,0
20231206,133400,780516806,1330,1330,1330,1330,0
20231206,133300,780516806,1330,1330,1330,1330,0
20231206,133200,780516806,1330,1330,1330,1330,66
20231206,133100,780429026,1330,1331,1332,1330,1450
20231206,133000,778498676,1331,1331,1331,1331,1800
20231206,132900,776102876,1332,1330,1332,1330,612
20231206,132800,775288239,1331,1331,1331,1331,1500
20231206,132700,773291739,1332,1332,1332,1332,0
20231206,132600,773291739,1332,1332,1332,1332,100
20231206,132500,773158539,1330,1328,1330,1328,6483
20231206,132400,764538603,1329,1323,1330,1323,9944
20231206,132300,751363121,1322,1322,1322,1322,20
20231206,132200,751336681,1319,1316,1319,1316,3890
20231206,132100,746210439,1315,1315,1315,1315,899
20231206,132000,745028254,1315,1313,1315,1313,111
20231206,131900,744882309,1312,1312,1312,1312,15
20231206,131800,744862629,1311,1311,1311,1311,1791
20231206,131700,742514628,1311,1312,1312,1311,2243
20231206,131600,739573881,1315,1315,1315,1315,100
20231206,131500,739442381,1316,1316,1316,1316,0
20231206,131400,739442381,1316,1316,1316,1316,0
20231206,131300,739442381,1316,1315,1316,1315,100
20231206,131200,739310872,1315,1315,1315,1315,0
20231206,131100,739310872,1315,1314,1315,1314,500
20231206,131000,738653383,1315,1315,1315,1315,2001
20231206,130900,736022068,1315,1311,1315,1311,6418
20231206,130800,727607966,1311,1311,1311,1311,2617
20231206,130700,724177079,1311,1313,1313,1311,2012
20231206,130600,721537345,1312,1312,1312,1312,0
20231206,130500,721537345,1312,1312,1312,1312,0
20231206,130400,721537345,1312,1312,1312,1312,0
20231206,130300,721537345,1312,1312,1312,1312,21
20231206,130200,721509793,1311,1311,1311,1311,0
20231206,130100,721509793,1311,1311,1311,1311,0
20231206,130000,721509793,1311,1311,1311,1311,0
20231206,125900,721509793,1311,1311,1311,1311,0
20231206,125800,721509793,1311,1313,1313,1311,4429
20231206,125700,715702816,1314,1314,1314,1314,90
20231206,125600,715584556,1315,1315,1315,1315,113
20231206,125500,715435961,1316,1316,1316,1316,0
20231206,125400,715435961,1316,1315,1316,1315,249
20231206,125300,715108300,1315,1315,1315,1315,377
20231206,125200,714612545,1315,1315,1315,1315,0
20231206,125100,714612545,1315,1314,1315,1314,4
20231206,125000,714607286,1313,1313,1313,1313,312
20231206,124900,714197630,1312,1311,1312,1311,332
20231206,124800,713762367,1308,1311,1311,1308,7300
20231206,124700,704206379,1311,1313,1313,1311,1237
20231206,124600,702583788,1313,1313,1313,1313,12
20231206,124500,702568032,1313,1313,1313,1313,0
20231206,124400,702568032,1313,1313,1313,1313,0
20231206,124300,702568032,1313,1313,1313,1313,0
20231206,124200,702568032,1313,1315,1315,1313,200
20231206,124100,702305212,1316,1316,1316,1316,3822
20231206,124000,697275460,1316,1316,1316,1316,0
20231206,123900,697275460,1316,1316,1316,1316,0
20231206,123800,697275460,1316,1318,1318,1316,53
20231206,123700,697205638,1318,1319,1319,1318,12
20231206,123600,697189821,1319,1317,1319,1317,575
20231206,123500,696431461,1313,1313,1313,1313,24
20231206,123400,696399949,1313,1313,1313,1313,6
20231206,123300,696392071,1311,1311,1311,1311,2
20231206,123200,696389449,1310,1315,1319,1310,5252
20231206,123100,689503932,1315,1315,1315,1315,73
20231206,123000,689407937,1319,1315,1319,1315,2014
20231206,122900,686753382,1315,1315,1315,1315,0
20231206,122800,686753382,1315,1315,1315,1315,1
20231206,122700,686752067,1315,1315,1315,1315,0
20231206,122600,686752067,1315,1315,1315,1315,2
20231206,122500,686749437,1315,1313,1315,1313,1010
20231206,122400,685422723,1310,1310,1310,1310,12
20231206,122300,685407003,1310,1312,1312,1310,15226
20231206,122200,665447160,1312,1314,1314,1312,4000
20231206,122100,660196564,1314,1314,1314,1314,0
20231206,122000,660196564,1314,1314,1314,1314,0
20231206,121900,660196564,1314,1314,1314,1314,0
20231206,121800,660196564,1314,1317,1317,1314,1771
20231206,121700,657866820,1318,1318,1319,1317,2272
20231206,121600,654870336,1318,1318,1318,1318,2
20231206,121500,654867700,1318,1317,1318,1317,60
20231206,121400,654788632,1317,1317,1317,1317,0
20231206,121300,654788632,1317,1317,1317,1317,4
20231206,121200,654783364,1317,1317,1317,1317,60
20231206,121100,654704344,1317,1317,1317,1317,71
20231206,121000,654610837,1317,1320,1320,1317,1556
20231206,120900,652561520,1317,1317,1317,1317,12
20231206,120800,652545716,1320,1319,1320,1319,10
20231206,120700,652532519,1320,1320,1320,1320,0
20231206,120600,652532519,1320,1320,1320,1320,0
20231206,120500,652532519,1320,1319,1320,1319,78
20231206,120400,652429570,1319,1319,1319,1319,0
20231206,120300,652429570,1319,1315,1319,1315,317
20231206,120200,652011495,1319,1319,1319,1319,1
20231206,120100,652010176,1315,1315,1315,1315,0
20231206,120000,652010176,1315,1315,1315,1315,12
20231206,115900,651994396,1315,1315,1315,1315,5000
20231206,115800,645419396,1315,1322,1322,1315,3001
20231206,115700,641473074,1315,1318,1318,1315,7012
20231206,115600,632250326,1315,1320,1320,1315,862
20231206,115500,631116442,1318,1318,1318,1318,113
20231206,115400,630967508,1318,1320,1320,1318,202
20231206,115300,630701072,1322,1322,1322,1322,200
20231206,115200,630436672,1322,1322,1322,1322,0
20231206,115100,630436672,1322,1322,1325,1322,583
20231206,115000,629664278,1313,1317,1317,1313,7000
20231206,114900,620468463,1320,1317,1320,1317,1512
20231206,114800,618472659,1319,1317,1319,1317,379
20231206,114700,617972814,1318,1318,1318,1318,0
20231206,114600,617972814,1318,1322,1322,1318,773
20231206,114500,616953990,1320,1325,1325,1320,12640
20231206,114400,600259711,1325,1324,1325,1324,1012
20231206,114300,598919811,1324,1325,1325,1324,2029
20231206,114200,596232415,1324,1324,1324,1324,0
20231206,114100,596232415,1324,1329,1330,1324,1149
20231206,114000,594709016,1330,1330,1330,1330,10
20231206,113900,594695716,1335,1330,1338,1330,251
20231206,113800,594360430,1333,1333,1333,1333,2
20231206,113700,594357764,1330,1330,1330,1330,7
20231206,113600,594348454,1325,1327,1327,1325,6289
20231206,113500,586013748,1327,1330,1330,1327,200
20231206,113400,585748044,1331,1331,1331,1331,0
20231206,113300,585748044,1331,1331,1331,1328,697
20231206,113200,584821448,1331,1334,1335,1331,66
20231206,113100,584733356,1339,1339,1339,1339,0
20231206,113000,584733356,1339,1339,1339,1339,0
20231206,112900,584733356,1339,1339,1339,1339,0
20231206,112800,584733356,1339,1339,1339,1339,0
20231206,112700,584733356,1339,1335,1339,1335,3366
20231206,112600,580227205,1330,1331,1331,1330,17
20231206,112500,580204593,1329,1329,1329,1329,0
20231206,112400,580204593,1329,1329,1329,1329,2
20231206,112300,580201935,1335,1335,1335,1335,0
20231206,112200,580201935,1335,1335,1335,1335,10
20231206,112100,580188585,1336,1336,1336,1336,0
20231206,112000,580188585,1336,1332,1336,1332,101
20231206,111900,580053881,1327,1329,1329,1327,1016
20231206,111800,578705227,1329,1329,1329,1329,0
20231206,111700,578705227,1329,1329,1329,1329,0
20231206,111600,578705227,1329,1329,1329,1329,807
20231206,111500,577632724,1329,1329,1329,1329,0
20231206,111400,577632724,1329,1329,1329,1329,2262
20231206,111300,574626526,1330,1333,1333,1330,3014
20231206,111200,570614849,1334,1334,1334,1334,43
20231206,111100,570557487,1335,1335,1335,1335,21
20231206,111000,570529452,1335,1335,1335,1335,0
20231206,110900,570529452,1335,1336,1336,1335,6
20231206,110800,570521440,1336,1336,1336,1336,52
20231206,110700,570451968,1337,1337,1337,1337,65
20231206,110600,570365063,1339,1335,1339,1334,1007
20231206,110500,569016900,1334,1337,1337,1334,275
20231206,110400,568649742,1340,1340,1340,1340,0
20231206,110300,568649742,1340,1340,1340,1340,0
20231206,110200,568649742,1340,1340,1340,1340,1000
20231206,110100,567309742,1335,1337,1337,1335,94
20231206,110000,567184156,1337,1337,1337,1337,0
20231206,105900,567184156,1337,1338,1338,1337,92
20231206,105800,567061128,1340,1340,1340,1340,0
20231206,105700,567061128,1340,1340,1340,1340,0
20231206,105600,567061128,1340,1340,1340,1340,1
20231206,105500,567059788,1333,1340,1340,1333,2133
20231206,105400,564215568,1340,1340,1340,1331,1462
20231206,105300,562262784,1346,1340,1346,1340,1471
20231206,105200,560290997,1340,1337,1340,1337,2303
20231206,105100,557208025,1336,1336,1336,1336,1677
20231206,105000,554967553,1336,1336,1336,1336,0
20231206,104900,554967553,1336,1336,1336,1336,3743
20231206,104800,549966905,1337,1336,1337,1336,4727
20231206,104700,543647632,1337,1337,1337,1337,1
20231206,104600,543646295,1336,1336,1336,1336,33
20231206,104500,543602207,1335,1333,1335,1333,6387
20231206,104400,535086846,1333,1333,1333,1333,0
20231206,104300,535086846,1333,1333,1333,1333,6550
20231206,104200,526355696,1330,1330,1330,1330,293
20231206,104100,525966006,1330,1327,1333,1327,16263
20231206,104000,504324110,1327,1325,1328,1322,12711
20231206,103900,487493476,1324,1313,1324,1313,19551
20231206,103800,461737192,1315,1315,1315,1315,0
20231206,103700,461737192,1315,1315,1315,1315,0
20231206,103600,461737192,1315,1315,1315,1315,1
20231206,103500,461735877,1309,1311,1315,1309,7591
20231206,103400,451791281,1316,1315,1316,1311,214
20231206,103300,451509950,1315,1312,1316,1312,99
20231206,103200,451380043,1316,1311,1316,1310,1001
20231206,103100,450068244,1311,1316,1316,1311,1552
20231206,103000,448027332,1316,1316,1316,1316,2
20231206,102900,448024700,1317,1311,1317,1310,401
20231206,102800,447499007,1318,1314,1318,1310,9879
20231206,102700,434534808,1315,1315,1315,1315,391
20231206,102600,434020643,1315,1317,1317,1300,56663
20231206,102500,360138687,1310,1318,1318,1310,513
20231206,102400,359462633,1319,1313,1319,1301,10675
20231206,102300,345520161,1312,1317,1317,1312,3465
20231206,102200,340966560,1316,1320,1320,1316,2122
20231206,102100,338171808,1320,1320,1320,1319,3456
20231206,102000,333612388,1320,1321,1321,1319,2010
20231206,101900,330958877,1321,1326,1326,1319,2953
20231206,101800,327057918,1320,1318,1320,1318,7788
20231206,101700,316787728,1318,1313,1319,1313,1139
20231206,101600,315291464,1315,1320,1320,1315,1073
20231206,101500,313875711,1320,1327,1327,1320,101
20231206,101400,313742384,1320,1328,1328,1305,4332
20231206,101300,308061461,1328,1328,1330,1328,4267
20231206,101200,302388005,1328,1330,1330,1327,661
20231206,101100,301510200,1330,1330,1330,1330,525
20231206,101000,300811950,1330,1331,1332,1330,1340
20231206,100900,299029731,1333,1333,1333,1333,0
20231206,100800,299029731,1333,1333,1333,1333,0
20231206,100700,299029731,1333,1317,1334,1317,11731
20231206,100600,283499144,1301,1311,1320,1300,32209
20231206,100500,241495338,1310,1322,1325,1310,21673
20231206,100400,213053351,1320,1336,1336,1320,5971
20231206,100300,205167533,1329,1329,1336,1320,2154
20231206,100200,202310689,1320,1338,1338,1320,21677
20231206,100100,173619901,1328,1335,1335,1328,1448
20231206,100000,171687941,1335,1335,1335,1335,711
20231206,095900,170738756,1335,1335,1335,1335,1
20231206,095800,170737421,1336,1336,1336,1336,681
20231206,095700,169827605,1328,1329,1329,1328,4379
20231206,095600,164011796,1329,1332,1332,1329,5120
20231206,095500,157203093,1334,1334,1334,1334,0
20231206,095400,157203093,1334,1334,1334,1334,200
20231206,095300,156936293,1334,1334,1349,1332,465
20231206,095200,156315933,1334,1341,1341,1334,1348
20231206,095100,154511067,1359,1359,1359,1359,0
20231206,095000,154511067,1359,1359,1359,1359,0
20231206,094900,154511067,1359,1359,1359,1359,0
20231206,094800,154511067,1359,1348,1359,1348,3
20231206,094700,154507012,1348,1349,1350,1338,444
20231206,094600,153911441,1353,1332,1353,1324,2842
20231206,094500,150134105,1332,1329,1333,1324,26568
20231206,094400,114927972,1329,1333,1333,1322,4188
20231206,094300,109364545,1333,1338,1339,1330,4099
20231206,094200,103907734,1339,1345,1348,1339,4243
20231206,094100,98221969,1348,1353,1353,1348,678
20231206,094000,97307214,1353,1356,1356,1353,126
20231206,093900,97136538,1356,1356,1359,1350,7260
20231206,093800,87320220,1360,1369,1369,1360,10389
20231206,093700,73157636,1369,1371,1371,1369,505
20231206,093600,72465877,1380,1380,1380,1380,5
20231206,093500,72458977,1380,1379,1380,1370,726
20231206,093400,71463150,1370,1371,1371,1370,1053
20231206,093300,70020040,1380,1380,1380,1380,0
20231206,093200,70020040,1380,1380,1380,1380,802
20231206,093100,68913280,1380,1370,1380,1370,801
20231206,093000,67815900,1380,1380,1380,1380,1
20231206,092900,67814520,1368,1373,1373,1368,4648
20231206,092800,61453848,1374,1377,1377,1374,776
20231206,092700,60386838,1379,1379,1379,1379,0
20231206,092600,60386838,1379,1379,1379,1379,2246
20231206,092500,57289604,1383,1383,1383,1383,0
20231206,092400,57289604,1383,1380,1383,1380,100
20231206,092300,57151454,1379,1379,1379,1379,72
20231206,092200,57052166,1379,1379,1379,1379,30
20231206,092100,57010796,1375,1375,1375,1375,2
20231206,092000,57008046,1375,1375,1375,1375,276
20231206,091900,56628546,1375,1375,1375,1375,0
20231206,091800,56628546,1375,1375,1375,1375,100
20231206,091700,56491046,1371,1371,1371,1371,1
20231206,091600,56489675,1371,1371,1371,1371,28
20231206,091500,56451287,1375,1375,1375,1375,1000
20231206,091400,55076287,1375,1375,1375,1375,800
20231206,091300,53976287,1375,1375,1375,1375,165
20231206,091200,53749412,1375,1376,1376,1375,104
20231206,091100,53606332,1376,1380,1380,1376,1075
20231206,091000,52127040,1380,1384,1384,1380,3248
20231206,090900,47643288,1383,1380,1383,1380,578
20231206,090800,46844148,1380,1380,1380,1380,0
20231206,090700,46844148,1380,1370,1380,1368,1300
20231206,090600,45060635,1386,1372,1386,1370,10618
20231206,090500,30496573,1370,1371,1371,1370,1059
20231206,090400,29045084,1387,1387,1387,1387,126
20231206,090300,28870322,1387,1386,1387,1386,10342
20231206,090200,14525978,1387,1369,1387,1369,9
20231206,090100,14513621,1378,1378,1378,1361,5030
20231206,090000,7627776,1398,1366,1398,1366,5584