stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,190300,1134398543,1328,1328,1328,1328,9025
20231205,190200,1134398543,1328,1328,1328,1328,0
20231205,190100,1134398543,1328,1328,1328,1328,0
20231205,190000,1134398543,1328,1328,1328,1328,0
20231205,185900,1134398543,1328,1328,1328,1328,0
20231205,185800,1134398543,1328,1328,1328,1328,0
20231205,185700,1134398543,1328,1328,1328,1328,0
20231205,185600,1134398543,1328,1328,1328,1328,0
20231205,185500,1134398543,1328,1328,1328,1328,0
20231205,185400,1134398543,1328,1328,1328,1328,0
20231205,185300,1134398543,1328,1328,1328,1328,0
20231205,185200,1134398543,1328,1328,1328,1328,0
20231205,185100,1134398543,1328,1328,1328,1328,0
20231205,185000,1134398543,1328,1328,1328,1328,0
20231205,184900,1134398543,1328,1328,1328,1328,0
20231205,184800,1134398543,1328,1328,1328,1328,0
20231205,184700,1134398543,1328,1328,1328,1328,0
20231205,184600,1134398543,1328,1328,1328,1328,0
20231205,184500,1134398543,1328,1328,1328,1328,0
20231205,184400,1134398543,1328,1328,1328,1328,0
20231205,184300,1134398543,1328,1328,1328,1328,0
20231205,184200,1134398543,1328,1328,1328,1328,0
20231205,184100,1134398543,1328,1328,1328,1328,0
20231205,184000,1134398543,1328,1328,1328,1328,0
20231205,183900,1134398543,1328,1328,1328,1328,0
20231205,183800,1134398543,1328,1328,1328,1328,0
20231205,183700,1134398543,1328,1328,1328,1328,0
20231205,183600,1134398543,1328,1328,1328,1328,0
20231205,183500,1134398543,1328,1328,1328,1328,0
20231205,183400,1134398543,1328,1328,1328,1328,0
20231205,183300,1134398543,1328,1328,1328,1328,9025
20231205,183200,1134398543,1328,1328,1328,1328,0
20231205,183100,1134398543,1328,1328,1328,1328,0
20231205,183000,1134398543,1328,1328,1328,1328,0
20231205,182900,1134398543,1328,1328,1328,1328,0
20231205,182800,1134398543,1328,1328,1328,1328,0
20231205,182700,1134398543,1328,1328,1328,1328,0
20231205,182600,1134398543,1328,1328,1328,1328,0
20231205,182500,1134398543,1328,1328,1328,1328,0
20231205,182400,1134398543,1328,1328,1328,1328,0
20231205,182300,1134398543,1328,1328,1328,1328,0
20231205,182200,1134398543,1328,1328,1328,1328,0
20231205,182100,1134398543,1328,1328,1328,1328,0
20231205,182000,1134398543,1328,1328,1328,1328,0
20231205,181900,1134398543,1328,1328,1328,1328,0
20231205,181800,1134398543,1328,1328,1328,1328,0
20231205,181700,1134398543,1328,1328,1328,1328,0
20231205,181600,1134398543,1328,1328,1328,1328,0
20231205,181500,1134398543,1328,1328,1328,1328,0
20231205,181400,1134398543,1328,1328,1328,1328,0
20231205,181300,1134398543,1328,1328,1328,1328,0
20231205,181200,1134398543,1328,1328,1328,1328,0
20231205,181100,1134398543,1328,1328,1328,1328,0
20231205,181000,1134398543,1328,1328,1328,1328,0
20231205,180900,1134398543,1328,1328,1328,1328,0
20231205,180800,1134398543,1328,1328,1328,1328,0
20231205,180700,1134398543,1328,1328,1328,1328,0
20231205,180600,1134398543,1328,1328,1328,1328,0
20231205,180500,1134398543,1328,1328,1328,1328,0
20231205,180400,1134398543,1328,1328,1328,1328,0
20231205,180300,1134398543,1328,1328,1328,1328,9025
20231205,180200,1134398543,1328,1328,1328,1328,0
20231205,180100,1134398543,1328,1328,1328,1328,0
20231205,180000,1134398543,1328,1328,1328,1328,0
20231205,175900,1134398543,1328,1328,1328,1328,0
20231205,175800,1134398543,1328,1328,1328,1328,0
20231205,175700,1134398543,1328,1328,1328,1328,0
20231205,175600,1134398543,1328,1328,1328,1328,0
20231205,175500,1134398543,1328,1328,1328,1328,0
20231205,175400,1134398543,1328,1328,1328,1328,0
20231205,175300,1134398543,1328,1328,1328,1328,0
20231205,175200,1134398543,1328,1328,1328,1328,0
20231205,175100,1134398543,1328,1328,1328,1328,0
20231205,175000,1134398543,1328,1328,1328,1328,0
20231205,174900,1134398543,1328,1328,1328,1328,0
20231205,174800,1134398543,1328,1328,1328,1328,0
20231205,174700,1134398543,1328,1328,1328,1328,0
20231205,174600,1134398543,1328,1328,1328,1328,0
20231205,174500,1134398543,1328,1328,1328,1328,0
20231205,174400,1134398543,1328,1328,1328,1328,0
20231205,174300,1134398543,1328,1328,1328,1328,0
20231205,174200,1134398543,1328,1328,1328,1328,0
20231205,174100,1134398543,1328,1328,1328,1328,0
20231205,174000,1134398543,1328,1328,1328,1328,0
20231205,173900,1134398543,1328,1328,1328,1328,0
20231205,173800,1134398543,1328,1328,1328,1328,0
20231205,173700,1134398543,1328,1328,1328,1328,0
20231205,173600,1134398543,1328,1328,1328,1328,0
20231205,173500,1134398543,1328,1328,1328,1328,0
20231205,173400,1134398543,1328,1328,1328,1328,0
20231205,173300,1134398543,1328,1328,1328,1328,9025
20231205,173200,1134398543,1328,1328,1328,1328,0
20231205,173100,1134398543,1328,1328,1328,1328,0
20231205,173000,1134398543,1328,1328,1328,1328,0
20231205,172900,1134398543,1328,1328,1328,1328,0
20231205,172800,1134398543,1328,1328,1328,1328,0
20231205,172700,1134398543,1328,1328,1328,1328,0
20231205,172600,1134398543,1328,1328,1328,1328,0
20231205,172500,1134398543,1328,1328,1328,1328,0
20231205,172400,1134398543,1328,1328,1328,1328,0
20231205,172300,1134398543,1328,1328,1328,1328,0
20231205,172200,1134398543,1328,1328,1328,1328,0
20231205,172100,1134398543,1328,1328,1328,1328,0
20231205,172000,1134398543,1328,1328,1328,1328,0
20231205,171900,1134398543,1328,1328,1328,1328,0
20231205,171800,1134398543,1328,1328,1328,1328,0
20231205,171700,1134398543,1328,1328,1328,1328,0
20231205,171600,1134398543,1328,1328,1328,1328,0
20231205,171500,1134398543,1328,1328,1328,1328,0
20231205,171400,1134398543,1328,1328,1328,1328,0
20231205,171300,1134398543,1328,1328,1328,1328,0
20231205,171200,1134398543,1328,1328,1328,1328,0
20231205,171100,1134398543,1328,1328,1328,1328,0
20231205,171000,1134398543,1328,1328,1328,1328,0
20231205,170900,1134398543,1328,1328,1328,1328,0
20231205,170800,1134398543,1328,1328,1328,1328,0
20231205,170700,1134398543,1328,1328,1328,1328,0
20231205,170600,1134398543,1328,1328,1328,1328,0
20231205,170500,1134398543,1328,1328,1328,1328,0
20231205,170400,1134398543,1328,1328,1328,1328,0
20231205,170300,1134398543,1328,1328,1328,1328,9025
20231205,170200,1134398543,1328,1328,1328,1328,0
20231205,170100,1134398543,1328,1328,1328,1328,0
20231205,170000,1134398543,1328,1328,1328,1328,0
20231205,165900,1134398543,1328,1328,1328,1328,0
20231205,165800,1134398543,1328,1328,1328,1328,0
20231205,165700,1134398543,1328,1328,1328,1328,0
20231205,165600,1134398543,1328,1328,1328,1328,0
20231205,165500,1134398543,1328,1328,1328,1328,0
20231205,165400,1134398543,1328,1328,1328,1328,0
20231205,165300,1134398543,1328,1328,1328,1328,0
20231205,165200,1134398543,1328,1328,1328,1328,0
20231205,165100,1134398543,1328,1328,1328,1328,0
20231205,165000,1134398543,1328,1328,1328,1328,0
20231205,164900,1134398543,1328,1328,1328,1328,0
20231205,164800,1134398543,1328,1328,1328,1328,0
20231205,164700,1134398543,1328,1328,1328,1328,0
20231205,164600,1134398543,1328,1328,1328,1328,0
20231205,164500,1134398543,1328,1328,1328,1328,0
20231205,164400,1134398543,1328,1328,1328,1328,0
20231205,164300,1134398543,1328,1328,1328,1328,0
20231205,164200,1134398543,1328,1328,1328,1328,0
20231205,164100,1134398543,1328,1328,1328,1328,0
20231205,164000,1134398543,1328,1328,1328,1328,0
20231205,163900,1134398543,1328,1328,1328,1328,0
20231205,163800,1134398543,1328,1328,1328,1328,0
20231205,163700,1134398543,1328,1328,1328,1328,0
20231205,163600,1134398543,1328,1328,1328,1328,0
20231205,163500,1134398543,1328,1328,1328,1328,0
20231205,163400,1134398543,1328,1328,1328,1328,0
20231205,163300,1134398543,1328,1328,1328,1328,9025
20231205,163200,1134398543,1328,1328,1328,1328,0
20231205,163100,1134398543,1328,1328,1328,1328,0
20231205,163000,1134398543,1328,1328,1328,1328,0
20231205,162900,1134398543,1328,1328,1328,1328,0
20231205,162800,1134398543,1328,1328,1328,1328,0
20231205,162700,1134398543,1328,1328,1328,1328,0
20231205,162600,1134398543,1328,1328,1328,1328,0
20231205,162500,1134398543,1328,1328,1328,1328,0
20231205,162400,1134398543,1328,1328,1328,1328,0
20231205,162300,1134398543,1328,1328,1328,1328,0
20231205,162200,1134398543,1328,1328,1328,1328,0
20231205,162100,1134398543,1328,1328,1328,1328,0
20231205,162000,1134398543,1328,1328,1328,1328,0
20231205,161900,1134398543,1328,1328,1328,1328,0
20231205,161800,1134398543,1328,1328,1328,1328,0
20231205,161700,1134398543,1328,1328,1328,1328,0
20231205,161600,1134398543,1328,1328,1328,1328,0
20231205,161500,1134398543,1328,1328,1328,1328,0
20231205,161400,1134398543,1328,1328,1328,1328,0
20231205,161300,1134398543,1328,1328,1328,1328,0
20231205,161200,1134398543,1328,1328,1328,1328,0
20231205,161100,1134398543,1328,1328,1328,1328,0
20231205,161000,1134398543,1328,1328,1328,1328,0
20231205,160900,1134398543,1328,1328,1328,1328,0
20231205,160800,1134398543,1328,1328,1328,1328,0
20231205,160700,1134398543,1328,1328,1328,1328,0
20231205,160600,1134398543,1328,1328,1328,1328,0
20231205,160500,1134398543,1328,1328,1328,1328,0
20231205,160400,1134398543,1328,1328,1328,1328,0
20231205,160300,1134398543,1328,1328,1328,1328,9025
20231205,160200,1134398543,1328,1328,1328,1328,0
20231205,160100,1134398543,1328,1328,1328,1328,0
20231205,160000,1134398543,1328,1328,1328,1328,0
20231205,155900,1134398543,1328,1328,1328,1328,0
20231205,155800,1134398543,1328,1328,1328,1328,0
20231205,155700,1134398543,1328,1328,1328,1328,0
20231205,155600,1134398543,1328,1328,1328,1328,0
20231205,155500,1134398543,1328,1328,1328,1328,0
20231205,155400,1134398543,1328,1328,1328,1328,0
20231205,155300,1134398543,1328,1328,1328,1328,0
20231205,155200,1134398543,1328,1328,1328,1328,0
20231205,155100,1134398543,1328,1328,1328,1328,0
20231205,155000,1134398543,1328,1328,1328,1328,0
20231205,154900,1134398543,1328,1328,1328,1328,0
20231205,154800,1134398543,1328,1328,1328,1328,0
20231205,154700,1134398543,1328,1328,1328,1328,0
20231205,154600,1134398543,1328,1328,1328,1328,0
20231205,154500,1134398543,1328,1328,1328,1328,0
20231205,154400,1134398543,1328,1328,1328,1328,0
20231205,154300,1134398543,1328,1328,1328,1328,0
20231205,154200,1134398543,1328,1328,1328,1328,0
20231205,154100,1134398543,1328,1328,1328,1328,0
20231205,154000,1134398543,1328,1328,1328,1328,0
20231205,153900,1134398543,1328,1328,1328,1328,0
20231205,153800,1134398543,1328,1328,1328,1328,0
20231205,153700,1134398543,1328,1328,1328,1328,0
20231205,153600,1134398543,1328,1328,1328,1328,0
20231205,153500,1134398543,1328,1328,1328,1328,0
20231205,153400,1134398543,1328,1328,1328,1328,0
20231205,153300,1134398543,1328,1328,1328,1328,9025
20231205,153200,1134398543,1328,1328,1328,1328,0
20231205,153100,1134398543,1328,1328,1328,1328,0
20231205,153000,1134398543,1328,1328,1328,1328,9025
20231205,152900,1122413343,1328,1328,1328,1328,0
20231205,152800,1122413343,1328,1328,1328,1328,0
20231205,152700,1122413343,1328,1328,1328,1328,0
20231205,152600,1122413343,1328,1328,1328,1328,0
20231205,152500,1122413343,1328,1328,1328,1328,0
20231205,152400,1122413343,1328,1328,1328,1328,0
20231205,152300,1122413343,1328,1328,1328,1328,0
20231205,152200,1122413343,1328,1328,1328,1328,0
20231205,152100,1122413343,1328,1328,1328,1328,0
20231205,152000,1122413343,1328,1328,1328,1328,0
20231205,151900,1122413343,1328,1329,1329,1327,1201
20231205,151800,1120818462,1329,1332,1332,1329,227
20231205,151700,1120516365,1333,1333,1335,1332,4073
20231205,151600,1115089621,1335,1332,1335,1332,45
20231205,151500,1115029561,1332,1332,1332,1331,1142
20231205,151400,1113508719,1332,1332,1332,1332,1
20231205,151300,1113507387,1332,1330,1332,1330,4327
20231205,151200,1107751137,1330,1330,1330,1330,1012
20231205,151100,1106405177,1329,1328,1330,1327,4241
20231205,151000,1100776429,1328,1328,1328,1328,0
20231205,150900,1100776429,1328,1329,1329,1327,828
20231205,150800,1099677292,1329,1328,1329,1328,216
20231205,150700,1099390428,1329,1329,1329,1329,302
20231205,150600,1098989070,1329,1330,1330,1328,2972
20231205,150500,1095040553,1329,1329,1330,1329,1396
20231205,150400,1093185149,1329,1330,1330,1328,1894
20231205,150300,1090669233,1329,1330,1331,1329,2965
20231205,150200,1086726899,1331,1332,1333,1331,4144
20231205,150100,1081209709,1333,1333,1333,1332,1309
20231205,150000,1079465069,1333,1333,1333,1333,30
20231205,145900,1079425079,1332,1333,1333,1332,1592
20231205,145800,1077302953,1333,1334,1334,1333,2608
20231205,145700,1073825450,1334,1334,1334,1334,200
20231205,145600,1073558650,1333,1335,1335,1333,8835
20231205,145500,1061776153,1335,1335,1335,1335,0
20231205,145400,1061776153,1335,1336,1336,1335,280
20231205,145300,1061402123,1336,1335,1336,1335,771
20231205,145200,1060372068,1335,1335,1335,1335,0
20231205,145100,1060372068,1335,1335,1335,1335,67
20231205,145000,1060282623,1336,1337,1337,1336,104
20231205,144900,1060143579,1337,1337,1337,1337,900
20231205,144800,1058940279,1337,1337,1337,1337,10
20231205,144700,1058926909,1337,1337,1337,1337,488
20231205,144600,1058274453,1337,1337,1337,1337,400
20231205,144500,1057739653,1337,1334,1337,1334,1150
20231205,144400,1056204205,1334,1335,1335,1334,216
20231205,144300,1055916045,1335,1334,1335,1334,311
20231205,144200,1055501170,1334,1334,1335,1334,996
20231205,144100,1054172471,1335,1334,1335,1334,701
20231205,144000,1053236637,1334,1335,1335,1334,471
20231205,143900,1052607862,1335,1334,1335,1334,773
20231205,143800,1051575911,1334,1334,1334,1334,1364
20231205,143700,1049756335,1334,1334,1334,1334,300
20231205,143600,1049356135,1335,1335,1335,1335,45
20231205,143500,1049296060,1335,1335,1335,1335,0
20231205,143400,1049296060,1335,1335,1335,1335,10
20231205,143300,1049282710,1335,1335,1335,1335,10
20231205,143200,1049269360,1335,1334,1336,1334,5107
20231205,143100,1042455674,1334,1334,1334,1333,571
20231205,143000,1041694107,1334,1334,1334,1334,1
20231205,142900,1041692773,1333,1333,1333,1333,650
20231205,142800,1040826323,1333,1333,1333,1333,0
20231205,142700,1040826323,1333,1334,1334,1333,160
20231205,142600,1040612943,1334,1335,1336,1333,2421
20231205,142500,1037381462,1336,1337,1338,1336,3166
20231205,142400,1033150462,1337,1340,1340,1337,35257
20231205,142300,985909752,1340,1342,1342,1340,1081
20231205,142200,984460256,1342,1342,1342,1342,383
20231205,142100,983946270,1342,1341,1342,1341,136
20231205,142000,983763859,1340,1340,1340,1340,808
20231205,141900,982681139,1340,1340,1340,1340,0
20231205,141800,982681139,1340,1341,1341,1340,900
20231205,141700,981474739,1340,1340,1341,1340,2441
20231205,141600,978203798,1341,1341,1341,1341,1440
20231205,141500,976272758,1341,1342,1342,1341,120
20231205,141400,976111801,1342,1342,1342,1342,37
20231205,141300,976062147,1342,1341,1342,1341,2390
20231205,141200,972855527,1341,1341,1341,1341,664
20231205,141100,971965103,1341,1341,1341,1339,1182
20231205,141000,970381052,1341,1340,1341,1340,378
20231205,140900,969874254,1338,1342,1343,1338,4969
20231205,140800,963217954,1343,1343,1343,1343,0
20231205,140700,963217954,1343,1343,1343,1343,1
20231205,140600,963216611,1343,1343,1343,1343,30
20231205,140500,963176321,1341,1341,1341,1341,165
20231205,140400,962955056,1341,1342,1342,1341,3883
20231205,140300,957747951,1342,1342,1342,1342,0
20231205,140200,957747951,1342,1342,1342,1342,1
20231205,140100,957746609,1342,1343,1343,1342,1060
20231205,140000,956324039,1343,1343,1343,1343,252
20231205,135900,955985603,1343,1342,1343,1342,122
20231205,135800,955821760,1343,1343,1343,1343,20
20231205,135700,955794900,1342,1342,1342,1342,2085
20231205,135600,952996830,1342,1342,1342,1342,100
20231205,135500,952862630,1342,1342,1342,1342,50
20231205,135400,952795530,1343,1342,1343,1342,91
20231205,135300,952673367,1343,1343,1343,1343,90
20231205,135200,952552497,1343,1343,1343,1343,50
20231205,135100,952485347,1343,1343,1343,1343,0
20231205,135000,952485347,1343,1343,1343,1343,616
20231205,134900,951658059,1343,1343,1343,1343,205
20231205,134800,951382744,1343,1344,1344,1343,1038
20231205,134700,949988213,1344,1345,1345,1344,299
20231205,134600,949586354,1346,1346,1346,1346,0
20231205,134500,949586354,1346,1346,1346,1346,3
20231205,134400,949582316,1346,1345,1346,1345,245
20231205,134300,949252790,1345,1345,1345,1345,683
20231205,134200,948334155,1347,1347,1347,1347,184
20231205,134100,948086307,1347,1347,1347,1347,61
20231205,134000,948004140,1347,1348,1348,1346,1566
20231205,133900,945896301,1348,1348,1348,1348,339
20231205,133800,945439329,1348,1348,1348,1348,300
20231205,133700,945034929,1348,1348,1348,1348,1221
20231205,133600,943389021,1349,1348,1349,1348,28
20231205,133500,943351256,1349,1346,1349,1346,2273
20231205,133400,940288242,1348,1342,1348,1342,6432
20231205,133300,931649428,1342,1343,1343,1342,14
20231205,133200,931630636,1342,1343,1343,1342,55
20231205,133100,931556797,1343,1343,1343,1341,761
20231205,133000,930536290,1343,1343,1344,1341,4864
20231205,132900,924009014,1342,1343,1343,1342,1483
20231205,132800,922017561,1344,1344,1344,1344,148
20231205,132700,921818649,1345,1345,1345,1345,8
20231205,132600,921807889,1345,1345,1345,1345,41
20231205,132500,921752744,1345,1345,1345,1345,43
20231205,132400,921694909,1345,1345,1345,1344,38
20231205,132300,921643829,1345,1343,1345,1343,2410
20231205,132200,918405909,1343,1343,1343,1343,4
20231205,132100,918400537,1342,1343,1343,1342,1869
20231205,132000,915892318,1343,1343,1343,1343,211
20231205,131900,915608945,1344,1344,1344,1344,0
20231205,131800,915608945,1344,1344,1344,1344,12
20231205,131700,915592817,1344,1346,1346,1342,8261
20231205,131600,904487808,1346,1347,1348,1346,1874
20231205,131500,901965258,1348,1348,1348,1348,1
20231205,131400,901963910,1349,1349,1349,1349,156
20231205,131300,901753466,1350,1350,1350,1350,0
20231205,131200,901753466,1350,1347,1350,1346,503
20231205,131100,901076306,1346,1346,1346,1346,0
20231205,131000,901076306,1346,1347,1349,1346,6920
20231205,130900,891751017,1348,1349,1349,1348,253
20231205,130800,891409923,1349,1348,1349,1348,179
20231205,130700,891168453,1348,1348,1348,1347,176
20231205,130600,890931245,1347,1347,1347,1347,0
20231205,130500,890931245,1347,1348,1348,1347,3459
20231205,130400,886271351,1348,1349,1349,1348,380
20231205,130300,885758831,1349,1349,1349,1349,127
20231205,130200,885587508,1349,1350,1350,1349,816
20231205,130100,884486434,1351,1351,1352,1351,238
20231205,130000,884164894,1350,1350,1350,1350,48
20231205,125900,884100094,1351,1350,1351,1349,1597
20231205,125800,881944864,1351,1351,1351,1351,6
20231205,125700,881936758,1351,1351,1351,1351,26
20231205,125600,881901632,1351,1351,1351,1351,2
20231205,125500,881898930,1349,1349,1349,1349,5
20231205,125400,881892185,1350,1350,1350,1350,5
20231205,125300,881885435,1352,1352,1352,1352,0
20231205,125200,881885435,1352,1352,1352,1352,0
20231205,125100,881885435,1352,1348,1352,1348,13
20231205,125000,881867903,1348,1348,1348,1348,2510
20231205,124900,878484423,1348,1348,1348,1348,0
20231205,124800,878484423,1348,1350,1350,1348,155
20231205,124700,878275230,1349,1350,1350,1349,8787
20231205,124600,866420830,1350,1350,1350,1350,638
20231205,124500,865559530,1350,1350,1351,1350,190
20231205,124400,865303029,1350,1350,1350,1350,0
20231205,124300,865303029,1350,1352,1352,1350,3686
20231205,124200,860323204,1352,1353,1353,1352,645
20231205,124100,859450531,1354,1355,1355,1354,930
20231205,124000,858191310,1355,1358,1358,1355,2495
20231205,123900,854805267,1359,1359,1359,1359,16
20231205,123800,854783523,1358,1359,1359,1358,1956
20231205,123700,852127250,1360,1359,1360,1359,1012
20231205,123600,850751155,1359,1361,1361,1359,621
20231205,123500,849906905,1360,1360,1360,1360,300
20231205,123400,849498905,1360,1361,1361,1360,1270
20231205,123300,847771685,1360,1360,1360,1360,892
20231205,123200,846558565,1361,1361,1361,1361,5
20231205,123100,846551760,1361,1363,1363,1361,1097
20231205,123000,845058058,1363,1363,1363,1363,12
20231205,122900,845041702,1363,1362,1364,1362,131
20231205,122800,844863146,1363,1362,1364,1362,802
20231205,122700,843770702,1362,1362,1362,1362,0
20231205,122600,843770702,1362,1362,1362,1362,57
20231205,122500,843693068,1361,1362,1362,1361,1054
20231205,122400,842257979,1366,1367,1367,1362,55
20231205,122300,842182852,1362,1362,1362,1362,4
20231205,122200,842177404,1362,1366,1369,1362,9005
20231205,122100,829906369,1369,1370,1370,1363,4772
20231205,122000,823387889,1370,1369,1370,1366,1759
20231205,121900,820980944,1370,1369,1370,1368,1114
20231205,121800,819455636,1365,1369,1370,1365,1497
20231205,121700,817408263,1369,1368,1369,1368,848
20231205,121600,816248194,1368,1368,1368,1367,207
20231205,121500,815965019,1368,1370,1370,1368,1449
20231205,121400,813982747,1370,1369,1370,1369,3489
20231205,121300,809204089,1370,1370,1370,1370,4
20231205,121200,809198609,1370,1370,1371,1369,1165
20231205,121100,807602707,1370,1370,1371,1370,692
20231205,121000,806654303,1370,1371,1371,1370,72
20231205,120900,806555613,1371,1370,1371,1368,4019
20231205,120800,801049866,1370,1368,1370,1368,216
20231205,120700,800754300,1370,1371,1371,1370,2211
20231205,120600,797724722,1371,1364,1372,1364,18027
20231205,120500,773044134,1364,1364,1364,1364,1
20231205,120400,773042770,1365,1365,1365,1365,1
20231205,120300,773041405,1361,1358,1361,1358,3804
20231205,120200,767866886,1358,1358,1358,1358,100
20231205,120100,767731086,1358,1358,1358,1358,0
20231205,120000,767731086,1358,1358,1359,1358,1421
20231205,115900,765800868,1358,1359,1359,1358,145
20231205,115800,765603836,1359,1359,1359,1359,1433
20231205,115700,763656389,1360,1360,1360,1360,1240
20231205,115600,761969989,1359,1359,1359,1359,606
20231205,115500,761146435,1359,1359,1359,1359,7
20231205,115400,761136922,1360,1361,1361,1360,9689
20231205,115300,747950719,1361,1361,1361,1361,723
20231205,115200,746966716,1362,1361,1362,1360,6078
20231205,115100,738693992,1362,1366,1366,1362,3372
20231205,115000,734097309,1366,1365,1366,1365,393
20231205,114900,733560805,1365,1365,1365,1365,1359
20231205,114800,731705770,1365,1363,1365,1363,1092
20231205,114700,730216063,1365,1365,1365,1364,654
20231205,114600,729323395,1365,1365,1365,1365,12
20231205,114500,729307015,1363,1363,1365,1363,2500
20231205,114400,725897634,1363,1364,1364,1363,82
20231205,114300,725785789,1365,1369,1369,1365,4684
20231205,114200,719384425,1369,1366,1369,1365,2642
20231205,114100,715772778,1366,1372,1373,1366,16433
20231205,114000,693261721,1372,1361,1372,1361,24446
20231205,113900,659881682,1361,1361,1362,1361,1139
20231205,113800,658331453,1361,1360,1362,1360,1505
20231205,113700,656282768,1360,1359,1360,1359,5729
20231205,113600,648492700,1360,1359,1360,1359,521
20231205,113500,647784170,1359,1359,1359,1356,2876
20231205,113400,643876359,1360,1359,1360,1359,1024
20231205,113300,642484624,1359,1357,1360,1357,528
20231205,113200,641767129,1357,1356,1357,1356,1824
20231205,113100,639292358,1355,1356,1356,1355,20
20231205,113000,639265256,1356,1359,1359,1356,3769
20231205,112900,634153359,1359,1359,1360,1358,543
20231205,112800,633415548,1360,1360,1360,1360,664
20231205,112700,632512508,1360,1360,1360,1360,2180
20231205,112600,629547708,1360,1362,1362,1359,4757
20231205,112500,623073255,1362,1360,1362,1359,6198
20231205,112400,614639467,1359,1356,1359,1355,6479
20231205,112300,605844894,1356,1356,1359,1356,6285
20231205,112200,597311802,1356,1356,1358,1354,4506
20231205,112100,591198722,1353,1352,1357,1352,3759
20231205,112000,586110912,1351,1351,1351,1350,1468
20231205,111900,584128983,1351,1350,1351,1350,1550
20231205,111800,582036212,1351,1351,1351,1351,553
20231205,111700,581289109,1351,1351,1351,1351,703
20231205,111600,580339356,1351,1351,1352,1351,747
20231205,111500,579330156,1351,1351,1351,1350,3269
20231205,111400,574913743,1351,1351,1351,1351,172
20231205,111300,574681371,1351,1351,1352,1351,2252
20231205,111200,571638869,1351,1353,1353,1351,244
20231205,111100,571309094,1353,1353,1353,1353,151
20231205,111000,571104791,1353,1353,1353,1353,701
20231205,110900,570156338,1353,1350,1353,1350,7236
20231205,110800,560366270,1353,1352,1353,1349,5483
20231205,110700,552959356,1353,1352,1353,1352,553
20231205,110600,552211598,1352,1350,1352,1350,1520
20231205,110500,550157734,1349,1347,1349,1347,600
20231205,110400,549349100,1347,1347,1347,1347,53
20231205,110300,549277709,1347,1347,1347,1347,2089
20231205,110200,546463826,1347,1348,1349,1347,2165
20231205,110100,543547031,1347,1349,1349,1347,105
20231205,110000,543405448,1349,1349,1350,1348,1173
20231205,105900,541823084,1349,1347,1349,1347,3076
20231205,105800,537675258,1347,1349,1349,1347,5397
20231205,105700,530400165,1348,1348,1352,1348,3971
20231205,105600,525045324,1348,1351,1351,1348,14090
20231205,105500,506047038,1350,1350,1359,1349,16966
20231205,105400,483100608,1359,1355,1364,1347,46468
20231205,105300,419919440,1352,1350,1355,1346,25863
20231205,105200,384991859,1351,1348,1352,1345,20357
20231205,105100,357516700,1346,1342,1349,1339,9762
20231205,105000,344379898,1339,1338,1344,1335,25540
20231205,104900,310197794,1337,1335,1338,1334,9749
20231205,104800,297169252,1332,1332,1332,1332,0
20231205,104700,297169252,1332,1332,1332,1332,0
20231205,104600,297169252,1332,1335,1335,1332,910
20231205,104500,295956596,1335,1332,1335,1332,12
20231205,104400,295940581,1332,1332,1332,1332,0
20231205,104300,295940581,1332,1332,1332,1332,0
20231205,104200,295940581,1332,1332,1332,1332,700
20231205,104100,295008181,1333,1334,1334,1333,251
20231205,104000,294673596,1334,1334,1335,1334,939
20231205,103900,293420077,1335,1333,1335,1333,1040
20231205,103800,292032694,1333,1333,1333,1333,40
20231205,103700,291979374,1332,1332,1332,1332,98
20231205,103600,291848838,1332,1332,1332,1332,0
20231205,103500,291848838,1332,1332,1332,1332,53
20231205,103400,291778242,1332,1331,1332,1331,601
20231205,103300,290977711,1331,1331,1331,1331,394
20231205,103200,290453297,1331,1332,1332,1331,1396
20231205,103100,288594825,1332,1334,1334,1332,921
20231205,103000,287367512,1334,1334,1334,1334,20
20231205,102900,287340832,1332,1332,1332,1332,5
20231205,102800,287334172,1332,1333,1333,1332,100
20231205,102700,287200933,1332,1332,1332,1332,0
20231205,102600,287200933,1332,1333,1334,1332,2010
20231205,102500,284520978,1332,1332,1332,1332,0
20231205,102400,284520978,1332,1332,1332,1332,25
20231205,102300,284487678,1332,1332,1332,1332,206
20231205,102200,284213286,1332,1332,1332,1332,0
20231205,102100,284213286,1332,1332,1332,1332,619
20231205,102000,283388778,1331,1331,1331,1331,492
20231205,101900,282733926,1330,1331,1331,1330,2763
20231205,101800,279057253,1331,1332,1332,1331,134
20231205,101700,278878788,1331,1331,1331,1331,25
20231205,101600,278845513,1332,1331,1332,1331,1103
20231205,101500,277376419,1332,1332,1332,1332,18
20231205,101400,277352443,1332,1330,1332,1330,3932
20231205,101300,272119280,1329,1329,1329,1329,609
20231205,101200,271309919,1329,1329,1329,1329,7
20231205,101100,271300616,1328,1328,1328,1328,0
20231205,101000,271300616,1328,1328,1328,1328,559
20231205,100900,270558264,1328,1330,1330,1328,1354
20231205,100800,268759719,1331,1331,1331,1330,555
20231205,100700,268021480,1331,1330,1331,1329,3067
20231205,100600,263943371,1330,1329,1331,1329,112
20231205,100500,263794311,1331,1331,1331,1329,133
20231205,100400,263617332,1331,1332,1332,1329,1154
20231205,100300,262082204,1330,1330,1330,1330,320
20231205,100200,261656604,1328,1328,1328,1328,7
20231205,100100,261647308,1328,1330,1330,1328,799
20231205,100000,260584640,1330,1328,1330,1328,47
20231205,095900,260522222,1328,1328,1328,1328,429
20231205,095800,259952510,1328,1331,1331,1328,1995
20231205,095700,257302560,1332,1332,1332,1332,37
20231205,095600,257253276,1330,1330,1333,1330,115
20231205,095500,257100233,1329,1329,1329,1329,0
20231205,095400,257100233,1329,1330,1330,1329,500
20231205,095300,256435583,1329,1333,1333,1329,1741
20231205,095200,254120225,1333,1334,1334,1333,1109
20231205,095100,252641819,1335,1335,1335,1335,30
20231205,095000,252601769,1335,1335,1336,1334,790
20231205,094900,251547285,1335,1334,1335,1334,10
20231205,094800,251533944,1335,1335,1335,1335,1
20231205,094700,251532609,1336,1332,1337,1332,1766
20231205,094600,249180076,1332,1329,1332,1329,1197
20231205,094500,247587538,1328,1330,1330,1328,2559
20231205,094400,244188944,1328,1330,1331,1328,4220
20231205,094300,238582432,1328,1331,1331,1328,1047
20231205,094200,237191101,1332,1332,1332,1332,73
20231205,094100,237093865,1333,1333,1333,1333,15
20231205,094000,237073870,1333,1330,1333,1328,925
20231205,093900,235844921,1330,1340,1340,1330,12579
20231205,093800,219043298,1341,1344,1344,1340,3359
20231205,093700,214542087,1344,1345,1345,1340,8716
20231205,093600,202840435,1347,1348,1348,1345,1346
20231205,093500,201028185,1349,1352,1352,1349,340
20231205,093400,200569149,1352,1351,1353,1351,5379
20231205,093300,193294346,1352,1348,1354,1348,11740
20231205,093200,177461946,1347,1347,1348,1347,1819
20231205,093100,175010848,1348,1345,1350,1344,6244
20231205,093000,166606278,1344,1339,1344,1337,6456
20231205,092900,157945966,1338,1338,1338,1338,2069
20231205,092800,155177644,1338,1340,1340,1337,12494
20231205,092700,138441952,1342,1343,1343,1342,1891
20231205,092600,135902349,1343,1342,1343,1341,942
20231205,092500,134638092,1342,1343,1343,1341,2511
20231205,092400,131270117,1343,1343,1345,1343,6529
20231205,092300,122500816,1343,1342,1345,1342,1675
20231205,092200,120250192,1345,1344,1345,1340,3306
20231205,092100,115809873,1345,1339,1345,1339,4542
20231205,092000,109710727,1340,1332,1340,1332,2438
20231205,091900,106455103,1332,1333,1333,1331,1129
20231205,091800,104951137,1334,1336,1336,1334,11186
20231205,091700,90016157,1336,1332,1336,1332,2398
20231205,091600,86816291,1332,1334,1334,1332,2953
20231205,091500,82882747,1334,1334,1335,1332,16160
20231205,091400,61326422,1334,1333,1335,1332,4664
20231205,091300,55111235,1332,1322,1333,1322,2330
20231205,091200,52025966,1321,1315,1322,1315,1089
20231205,091100,50590306,1315,1312,1315,1312,2349
20231205,091000,47504087,1312,1309,1312,1309,231
20231205,090900,47201368,1313,1311,1313,1309,11060
20231205,090800,32723810,1309,1311,1311,1309,288
20231205,090700,32346808,1311,1312,1312,1310,5145
20231205,090600,25599998,1312,1312,1312,1312,2063
20231205,090500,22893342,1313,1313,1313,1313,2
20231205,090400,22890716,1313,1315,1315,1313,3366
20231205,090300,18469158,1315,1314,1316,1308,8842
20231205,090200,6861607,1318,1314,1319,1313,1032
20231205,090100,5506360,1315,1315,1315,1315,400
20231205,090000,4980360,1320,1320,1320,1320,3773