stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,190300,666100524,1560,1560,1560,1560,11248
20231204,190200,666100524,1560,1560,1560,1560,0
20231204,190100,666100524,1560,1560,1560,1560,0
20231204,190000,666100524,1560,1560,1560,1560,0
20231204,185900,666100524,1560,1560,1560,1560,0
20231204,185800,666100524,1560,1560,1560,1560,0
20231204,185700,666100524,1560,1560,1560,1560,0
20231204,185600,666100524,1560,1560,1560,1560,0
20231204,185500,666100524,1560,1560,1560,1560,0
20231204,185400,666100524,1560,1560,1560,1560,0
20231204,185300,666100524,1560,1560,1560,1560,0
20231204,185200,666100524,1560,1560,1560,1560,0
20231204,185100,666100524,1560,1560,1560,1560,0
20231204,185000,666100524,1560,1560,1560,1560,0
20231204,184900,666100524,1560,1560,1560,1560,0
20231204,184800,666100524,1560,1560,1560,1560,0
20231204,184700,666100524,1560,1560,1560,1560,0
20231204,184600,666100524,1560,1560,1560,1560,0
20231204,184500,666100524,1560,1560,1560,1560,0
20231204,184400,666100524,1560,1560,1560,1560,0
20231204,184300,666100524,1560,1560,1560,1560,0
20231204,184200,666100524,1560,1560,1560,1560,0
20231204,184100,666100524,1560,1560,1560,1560,0
20231204,184000,666100524,1560,1560,1560,1560,0
20231204,183900,666100524,1560,1560,1560,1560,0
20231204,183800,666100524,1560,1560,1560,1560,0
20231204,183700,666100524,1560,1560,1560,1560,0
20231204,183600,666100524,1560,1560,1560,1560,0
20231204,183500,666100524,1560,1560,1560,1560,0
20231204,183400,666100524,1560,1560,1560,1560,0
20231204,183300,666100524,1560,1560,1560,1560,11248
20231204,183200,666100524,1560,1560,1560,1560,0
20231204,183100,666100524,1560,1560,1560,1560,0
20231204,183000,666100524,1560,1560,1560,1560,0
20231204,182900,666100524,1560,1560,1560,1560,0
20231204,182800,666100524,1560,1560,1560,1560,0
20231204,182700,666100524,1560,1560,1560,1560,0
20231204,182600,666100524,1560,1560,1560,1560,0
20231204,182500,666100524,1560,1560,1560,1560,0
20231204,182400,666100524,1560,1560,1560,1560,0
20231204,182300,666100524,1560,1560,1560,1560,0
20231204,182200,666100524,1560,1560,1560,1560,0
20231204,182100,666100524,1560,1560,1560,1560,0
20231204,182000,666100524,1560,1560,1560,1560,0
20231204,181900,666100524,1560,1560,1560,1560,0
20231204,181800,666100524,1560,1560,1560,1560,0
20231204,181700,666100524,1560,1560,1560,1560,0
20231204,181600,666100524,1560,1560,1560,1560,0
20231204,181500,666100524,1560,1560,1560,1560,0
20231204,181400,666100524,1560,1560,1560,1560,0
20231204,181300,666100524,1560,1560,1560,1560,0
20231204,181200,666100524,1560,1560,1560,1560,0
20231204,181100,666100524,1560,1560,1560,1560,0
20231204,181000,666100524,1560,1560,1560,1560,0
20231204,180900,666100524,1560,1560,1560,1560,0
20231204,180800,666100524,1560,1560,1560,1560,0
20231204,180700,666100524,1560,1560,1560,1560,0
20231204,180600,666100524,1560,1560,1560,1560,0
20231204,180500,666100524,1560,1560,1560,1560,0
20231204,180400,666100524,1560,1560,1560,1560,0
20231204,180300,666100524,1560,1560,1560,1560,11248
20231204,180200,666100524,1560,1560,1560,1560,0
20231204,180100,666100524,1560,1560,1560,1560,0
20231204,180000,666100524,1560,1560,1560,1560,0
20231204,175900,666100524,1560,1560,1560,1560,0
20231204,175800,666100524,1560,1560,1560,1560,0
20231204,175700,666100524,1560,1560,1560,1560,0
20231204,175600,666100524,1560,1560,1560,1560,0
20231204,175500,666100524,1560,1560,1560,1560,0
20231204,175400,666100524,1560,1560,1560,1560,0
20231204,175300,666100524,1560,1560,1560,1560,0
20231204,175200,666100524,1560,1560,1560,1560,0
20231204,175100,666100524,1560,1560,1560,1560,0
20231204,175000,666100524,1560,1560,1560,1560,0
20231204,174900,666100524,1560,1560,1560,1560,0
20231204,174800,666100524,1560,1560,1560,1560,0
20231204,174700,666100524,1560,1560,1560,1560,0
20231204,174600,666100524,1560,1560,1560,1560,0
20231204,174500,666100524,1560,1560,1560,1560,0
20231204,174400,666100524,1560,1560,1560,1560,0
20231204,174300,666100524,1560,1560,1560,1560,0
20231204,174200,666100524,1560,1560,1560,1560,0
20231204,174100,666100524,1560,1560,1560,1560,0
20231204,174000,666100524,1560,1560,1560,1560,0
20231204,173900,666100524,1560,1560,1560,1560,0
20231204,173800,666100524,1560,1560,1560,1560,0
20231204,173700,666100524,1560,1560,1560,1560,0
20231204,173600,666100524,1560,1560,1560,1560,0
20231204,173500,666100524,1560,1560,1560,1560,0
20231204,173400,666100524,1560,1560,1560,1560,0
20231204,173300,666100524,1560,1560,1560,1560,11248
20231204,173200,666100524,1560,1560,1560,1560,0
20231204,173100,666100524,1560,1560,1560,1560,0
20231204,173000,666100524,1560,1560,1560,1560,0
20231204,172900,666100524,1560,1560,1560,1560,0
20231204,172800,666100524,1560,1560,1560,1560,0
20231204,172700,666100524,1560,1560,1560,1560,0
20231204,172600,666100524,1560,1560,1560,1560,0
20231204,172500,666100524,1560,1560,1560,1560,0
20231204,172400,666100524,1560,1560,1560,1560,0
20231204,172300,666100524,1560,1560,1560,1560,0
20231204,172200,666100524,1560,1560,1560,1560,0
20231204,172100,666100524,1560,1560,1560,1560,0
20231204,172000,666100524,1560,1560,1560,1560,0
20231204,171900,666100524,1560,1560,1560,1560,0
20231204,171800,666100524,1560,1560,1560,1560,0
20231204,171700,666100524,1560,1560,1560,1560,0
20231204,171600,666100524,1560,1560,1560,1560,0
20231204,171500,666100524,1560,1560,1560,1560,0
20231204,171400,666100524,1560,1560,1560,1560,0
20231204,171300,666100524,1560,1560,1560,1560,0
20231204,171200,666100524,1560,1560,1560,1560,0
20231204,171100,666100524,1560,1560,1560,1560,0
20231204,171000,666100524,1560,1560,1560,1560,0
20231204,170900,666100524,1560,1560,1560,1560,0
20231204,170800,666100524,1560,1560,1560,1560,0
20231204,170700,666100524,1560,1560,1560,1560,0
20231204,170600,666100524,1560,1560,1560,1560,0
20231204,170500,666100524,1560,1560,1560,1560,0
20231204,170400,666100524,1560,1560,1560,1560,0
20231204,170300,666100524,1560,1560,1560,1560,11248
20231204,170200,666100524,1560,1560,1560,1560,0
20231204,170100,666100524,1560,1560,1560,1560,0
20231204,170000,666100524,1560,1560,1560,1560,0
20231204,165900,666100524,1560,1560,1560,1560,0
20231204,165800,666100524,1560,1560,1560,1560,0
20231204,165700,666100524,1560,1560,1560,1560,0
20231204,165600,666100524,1560,1560,1560,1560,0
20231204,165500,666100524,1560,1560,1560,1560,0
20231204,165400,666100524,1560,1560,1560,1560,0
20231204,165300,666100524,1560,1560,1560,1560,0
20231204,165200,666100524,1560,1560,1560,1560,0
20231204,165100,666100524,1560,1560,1560,1560,0
20231204,165000,666100524,1560,1560,1560,1560,0
20231204,164900,666100524,1560,1560,1560,1560,0
20231204,164800,666100524,1560,1560,1560,1560,0
20231204,164700,666100524,1560,1560,1560,1560,0
20231204,164600,666100524,1560,1560,1560,1560,0
20231204,164500,666100524,1560,1560,1560,1560,0
20231204,164400,666100524,1560,1560,1560,1560,0
20231204,164300,666100524,1560,1560,1560,1560,0
20231204,164200,666100524,1560,1560,1560,1560,0
20231204,164100,666100524,1560,1560,1560,1560,0
20231204,164000,666100524,1560,1560,1560,1560,0
20231204,163900,666100524,1560,1560,1560,1560,0
20231204,163800,666100524,1560,1560,1560,1560,0
20231204,163700,666100524,1560,1560,1560,1560,0
20231204,163600,666100524,1560,1560,1560,1560,0
20231204,163500,666100524,1560,1560,1560,1560,0
20231204,163400,666100524,1560,1560,1560,1560,0
20231204,163300,666100524,1560,1560,1560,1560,11248
20231204,163200,666100524,1560,1560,1560,1560,0
20231204,163100,666100524,1560,1560,1560,1560,0
20231204,163000,666100524,1560,1560,1560,1560,0
20231204,162900,666100524,1560,1560,1560,1560,0
20231204,162800,666100524,1560,1560,1560,1560,0
20231204,162700,666100524,1560,1560,1560,1560,0
20231204,162600,666100524,1560,1560,1560,1560,0
20231204,162500,666100524,1560,1560,1560,1560,0
20231204,162400,666100524,1560,1560,1560,1560,0
20231204,162300,666100524,1560,1560,1560,1560,0
20231204,162200,666100524,1560,1560,1560,1560,0
20231204,162100,666100524,1560,1560,1560,1560,0
20231204,162000,666100524,1560,1560,1560,1560,0
20231204,161900,666100524,1560,1560,1560,1560,0
20231204,161800,666100524,1560,1560,1560,1560,0
20231204,161700,666100524,1560,1560,1560,1560,0
20231204,161600,666100524,1560,1560,1560,1560,0
20231204,161500,666100524,1560,1560,1560,1560,0
20231204,161400,666100524,1560,1560,1560,1560,0
20231204,161300,666100524,1560,1560,1560,1560,0
20231204,161200,666100524,1560,1560,1560,1560,0
20231204,161100,666100524,1560,1560,1560,1560,0
20231204,161000,666100524,1560,1560,1560,1560,0
20231204,160900,666100524,1560,1560,1560,1560,0
20231204,160800,666100524,1560,1560,1560,1560,0
20231204,160700,666100524,1560,1560,1560,1560,0
20231204,160600,666100524,1560,1560,1560,1560,0
20231204,160500,666100524,1560,1560,1560,1560,0
20231204,160400,666100524,1560,1560,1560,1560,0
20231204,160300,666100524,1560,1560,1560,1560,11248
20231204,160200,666100524,1560,1560,1560,1560,0
20231204,160100,666100524,1560,1560,1560,1560,0
20231204,160000,666100524,1560,1560,1560,1560,0
20231204,155900,666100524,1560,1560,1560,1560,0
20231204,155800,666100524,1560,1560,1560,1560,0
20231204,155700,666100524,1560,1560,1560,1560,0
20231204,155600,666100524,1560,1560,1560,1560,0
20231204,155500,666100524,1560,1560,1560,1560,0
20231204,155400,666100524,1560,1560,1560,1560,0
20231204,155300,666100524,1560,1560,1560,1560,0
20231204,155200,666100524,1560,1560,1560,1560,0
20231204,155100,666100524,1560,1560,1560,1560,0
20231204,155000,666100524,1560,1560,1560,1560,0
20231204,154900,666100524,1560,1560,1560,1560,0
20231204,154800,666100524,1560,1560,1560,1560,0
20231204,154700,666100524,1560,1560,1560,1560,0
20231204,154600,666100524,1560,1560,1560,1560,0
20231204,154500,666100524,1560,1560,1560,1560,0
20231204,154400,666100524,1560,1560,1560,1560,0
20231204,154300,666100524,1560,1560,1560,1560,0
20231204,154200,666100524,1560,1560,1560,1560,0
20231204,154100,666100524,1560,1560,1560,1560,0
20231204,154000,666100524,1560,1560,1560,1560,0
20231204,153900,666100524,1560,1560,1560,1560,0
20231204,153800,666100524,1560,1560,1560,1560,0
20231204,153700,666100524,1560,1560,1560,1560,0
20231204,153600,666100524,1560,1560,1560,1560,0
20231204,153500,666100524,1560,1560,1560,1560,0
20231204,153400,666100524,1560,1560,1560,1560,0
20231204,153300,666100524,1560,1560,1560,1560,11248
20231204,153200,666100524,1560,1560,1560,1560,0
20231204,153100,666100524,1560,1560,1560,1560,0
20231204,153000,666100524,1560,1560,1560,1560,11248
20231204,152900,648553644,1545,1545,1545,1545,0
20231204,152800,648553644,1545,1545,1545,1545,0
20231204,152700,648553644,1545,1545,1545,1545,0
20231204,152600,648553644,1545,1545,1545,1545,0
20231204,152500,648553644,1545,1545,1545,1545,0
20231204,152400,648553644,1545,1545,1545,1545,0
20231204,152300,648553644,1545,1545,1545,1545,0
20231204,152200,648553644,1545,1545,1545,1545,0
20231204,152100,648553644,1545,1545,1545,1545,0
20231204,152000,648553644,1545,1545,1545,1545,0
20231204,151900,648553644,1545,1548,1548,1545,120
20231204,151800,648368214,1548,1548,1548,1548,9
20231204,151700,648354282,1548,1548,1548,1548,0
20231204,151600,648354282,1548,1548,1548,1548,5
20231204,151500,648346542,1548,1548,1548,1548,200
20231204,151400,648036942,1548,1548,1548,1548,0
20231204,151300,648036942,1548,1547,1548,1547,863
20231204,151200,646701590,1547,1547,1547,1547,7
20231204,151100,646690761,1545,1545,1545,1545,63
20231204,151000,646593426,1547,1545,1547,1544,71
20231204,150900,646483796,1547,1547,1547,1547,0
20231204,150800,646483796,1547,1547,1547,1547,1
20231204,150700,646482249,1544,1546,1546,1544,320
20231204,150600,645987729,1544,1545,1545,1544,1394
20231204,150500,643834001,1548,1547,1548,1546,1133
20231204,150400,642082227,1548,1548,1548,1548,0
20231204,150300,642082227,1548,1548,1548,1548,0
20231204,150200,642082227,1548,1548,1548,1548,4
20231204,150100,642076035,1545,1548,1548,1545,373
20231204,150000,641499717,1548,1548,1548,1548,1
20231204,145900,641498169,1548,1546,1548,1545,1857
20231204,145800,638626272,1546,1545,1546,1545,211
20231204,145700,638300266,1546,1546,1546,1546,1
20231204,145600,638298720,1546,1545,1546,1541,5446
20231204,145500,629892474,1545,1542,1545,1542,99
20231204,145400,629739813,1543,1542,1543,1542,71
20231204,145300,629630330,1542,1542,1545,1542,88
20231204,145200,629494629,1544,1544,1544,1544,1646
20231204,145100,626953205,1545,1544,1545,1544,71
20231204,145000,626843580,1545,1544,1545,1544,71
20231204,144900,626733955,1544,1544,1545,1544,2116
20231204,144800,623466850,1545,1544,1545,1544,81
20231204,144700,623341775,1545,1544,1545,1544,113
20231204,144600,623167302,1545,1544,1546,1544,2869
20231204,144500,618735059,1545,1545,1545,1545,41
20231204,144400,618671714,1545,1545,1545,1545,117
20231204,144300,618490949,1545,1545,1545,1545,1
20231204,144200,618489404,1545,1545,1545,1545,1
20231204,144100,618487859,1545,1545,1545,1545,1
20231204,144000,618486314,1545,1545,1545,1545,10
20231204,143900,618470864,1545,1544,1545,1544,1246
20231204,143800,616546705,1544,1544,1544,1544,504
20231204,143700,615768529,1542,1543,1544,1541,1044
20231204,143600,614159639,1543,1543,1543,1543,20
20231204,143500,614128779,1543,1543,1543,1543,11
20231204,143400,614111806,1544,1544,1544,1544,1
20231204,143300,614110262,1540,1541,1545,1540,271
20231204,143200,613692806,1539,1539,1539,1539,1000
20231204,143100,612153806,1540,1545,1545,1540,1438
20231204,143000,609936556,1544,1544,1544,1544,422
20231204,142900,609284988,1540,1544,1544,1540,2970
20231204,142800,604709308,1544,1542,1544,1542,27
20231204,142700,604667670,1546,1546,1546,1546,443
20231204,142600,603982792,1546,1546,1546,1546,1
20231204,142500,603981246,1546,1544,1547,1544,130
20231204,142400,603780385,1543,1542,1544,1542,510
20231204,142300,602993455,1543,1542,1543,1542,197
20231204,142200,602689489,1540,1540,1540,1540,523
20231204,142100,601884069,1540,1540,1540,1540,1466
20231204,142000,599626429,1540,1540,1540,1540,10
20231204,141900,599611029,1540,1537,1540,1537,348
20231204,141800,599076150,1537,1537,1537,1536,1635
20231204,141700,596563688,1537,1538,1540,1537,2374
20231204,141600,592914070,1540,1543,1543,1538,1462
20231204,141500,590664712,1543,1542,1543,1540,684
20231204,141400,589609425,1542,1537,1543,1537,3588
20231204,141300,584078502,1537,1542,1542,1537,5665
20231204,141200,575362672,1542,1541,1542,1541,622
20231204,141100,574404002,1541,1540,1541,1540,1605
20231204,141000,571930843,1540,1541,1541,1540,179
20231204,140900,571655172,1541,1538,1542,1538,10953
20231204,140800,554787367,1539,1539,1539,1539,5
20231204,140700,554779672,1539,1539,1539,1539,452
20231204,140600,554084044,1539,1541,1541,1539,1744
20231204,140500,551399335,1541,1541,1541,1541,0
20231204,140400,551399335,1541,1541,1541,1540,1395
20231204,140300,549250340,1541,1545,1545,1541,7276
20231204,140200,538032729,1543,1548,1548,1543,5002
20231204,140100,530305079,1549,1549,1549,1546,1510
20231204,140000,527968639,1550,1551,1551,1548,13550
20231204,135900,506972558,1550,1552,1554,1550,8490
20231204,135800,493803440,1554,1554,1554,1554,6
20231204,135700,493794116,1553,1553,1553,1553,10
20231204,135600,493778586,1554,1553,1554,1553,51
20231204,135500,493699382,1554,1554,1554,1554,16
20231204,135400,493674518,1554,1554,1554,1554,2602
20231204,135300,489631010,1555,1554,1555,1554,1601
20231204,135200,487142863,1554,1554,1554,1554,1
20231204,135100,487141309,1554,1554,1554,1554,1
20231204,135000,487139755,1554,1554,1554,1554,8
20231204,134900,487127323,1554,1554,1554,1554,1
20231204,134800,487125769,1554,1554,1554,1554,75
20231204,134700,487009219,1554,1554,1554,1554,6
20231204,134600,486999895,1552,1552,1552,1551,2571
20231204,134500,483011155,1554,1554,1554,1552,10745
20231204,134400,466325137,1555,1557,1558,1555,10833
20231204,134300,449466968,1557,1558,1558,1557,3494
20231204,134200,444026707,1558,1557,1558,1557,3064
20231204,134100,439255999,1558,1558,1558,1558,1
20231204,134000,439254441,1558,1558,1558,1558,1
20231204,133900,439252883,1557,1557,1558,1557,5357
20231204,133800,430912033,1557,1557,1557,1557,1000
20231204,133700,429355033,1558,1557,1558,1557,2
20231204,133600,429351918,1558,1558,1558,1557,3
20231204,133500,429347245,1557,1558,1558,1557,361
20231204,133400,428785167,1557,1558,1558,1557,153
20231204,133300,428546796,1559,1559,1559,1559,11
20231204,133200,428529647,1559,1560,1560,1559,3
20231204,133100,428524968,1560,1558,1560,1558,318
20231204,133000,428029522,1558,1560,1560,1558,184
20231204,132900,427742848,1560,1559,1560,1558,84
20231204,132800,427611954,1560,1559,1560,1559,24
20231204,132700,427574517,1560,1560,1560,1560,1
20231204,132600,427572957,1560,1560,1560,1560,2
20231204,132500,427569837,1560,1560,1560,1560,36
20231204,132400,427513677,1560,1560,1560,1560,2474
20231204,132300,423654237,1560,1560,1560,1560,0
20231204,132200,423654237,1560,1560,1560,1560,1
20231204,132100,423652677,1558,1560,1560,1558,13
20231204,132000,423632401,1560,1560,1560,1560,8
20231204,131900,423619921,1560,1559,1560,1559,2884
20231204,131800,419123760,1559,1559,1559,1558,717
20231204,131700,418006357,1559,1558,1559,1558,512
20231204,131600,417208649,1559,1559,1559,1559,1
20231204,131500,417207090,1558,1558,1558,1558,85
20231204,131400,417074660,1559,1559,1559,1559,1
20231204,131300,417073101,1559,1558,1559,1558,973
20231204,131200,415557166,1557,1558,1558,1557,1016
20231204,131100,413975238,1558,1558,1558,1558,12
20231204,131000,413956542,1559,1559,1559,1559,1
20231204,130900,413954983,1557,1557,1559,1557,2360
20231204,130800,410280461,1559,1559,1559,1559,1
20231204,130700,410278902,1559,1558,1559,1557,2146
20231204,130600,406936429,1559,1559,1559,1559,1
20231204,130500,406934870,1559,1559,1559,1559,780
20231204,130400,405718850,1560,1560,1560,1560,6
20231204,130300,405709490,1560,1561,1561,1560,525
20231204,130200,404890485,1561,1561,1561,1561,1
20231204,130100,404888924,1561,1559,1561,1559,86
20231204,130000,404754848,1559,1561,1561,1559,3204
20231204,125900,399757597,1562,1560,1562,1560,1084
20231204,125800,398066537,1562,1562,1562,1560,1911
20231204,125700,395085255,1562,1561,1562,1560,362
20231204,125600,394520488,1562,1562,1562,1562,16
20231204,125500,394495496,1562,1562,1562,1562,9
20231204,125400,394481438,1562,1563,1563,1562,18
20231204,125300,394453317,1563,1563,1563,1563,1
20231204,125200,394451754,1563,1563,1563,1563,1
20231204,125100,394450191,1563,1563,1563,1563,1
20231204,125000,394448628,1563,1563,1563,1563,6
20231204,124900,394439250,1563,1563,1563,1563,1
20231204,124800,394437687,1564,1564,1564,1564,0
20231204,124700,394437687,1564,1563,1564,1563,101
20231204,124600,394279823,1564,1564,1564,1564,10
20231204,124500,394264183,1564,1564,1564,1564,2
20231204,124400,394261055,1567,1564,1567,1564,10
20231204,124300,394245400,1564,1563,1564,1563,5
20231204,124200,394237584,1563,1563,1563,1563,1
20231204,124100,394236021,1561,1569,1569,1561,11093
20231204,124000,376902690,1570,1570,1570,1570,0
20231204,123900,376902690,1570,1570,1570,1570,5
20231204,123800,376894840,1570,1570,1570,1570,2
20231204,123700,376891700,1570,1570,1570,1570,11
20231204,123600,376874430,1570,1570,1570,1570,0
20231204,123500,376874430,1570,1570,1570,1570,1
20231204,123400,376872860,1570,1570,1570,1570,11
20231204,123300,376855590,1570,1570,1570,1570,1
20231204,123200,376854020,1570,1570,1570,1570,0
20231204,123100,376854020,1570,1571,1571,1570,10
20231204,123000,376838311,1571,1571,1571,1571,1
20231204,122900,376836740,1568,1572,1572,1568,62
20231204,122800,376739519,1569,1573,1573,1569,60
20231204,122700,376645339,1573,1573,1573,1573,1
20231204,122600,376643766,1570,1576,1576,1570,2001
20231204,122500,373502190,1576,1576,1576,1576,1
20231204,122400,373500614,1570,1570,1570,1570,2
20231204,122300,373497474,1570,1576,1576,1570,639
20231204,122200,372494238,1576,1571,1576,1570,787
20231204,122100,371258265,1573,1574,1574,1573,3214
20231204,122000,366200537,1576,1574,1576,1574,51
20231204,121900,366120261,1575,1576,1576,1575,16
20231204,121800,366095059,1575,1575,1576,1575,1490
20231204,121700,363748308,1576,1578,1578,1576,2004
20231204,121600,360589984,1578,1578,1578,1578,1
20231204,121500,360588406,1578,1578,1578,1578,1
20231204,121400,360586828,1578,1576,1578,1576,2
20231204,121300,360583674,1578,1578,1578,1578,5
20231204,121200,360575784,1578,1578,1578,1578,1
20231204,121100,360574206,1578,1578,1578,1578,4
20231204,121000,360567894,1573,1578,1578,1573,16
20231204,120900,360542721,1578,1578,1578,1578,0
20231204,120800,360542721,1578,1577,1578,1577,17
20231204,120700,360515905,1575,1573,1575,1573,4049
20231204,120600,354142828,1573,1573,1573,1573,1
20231204,120500,354141255,1573,1573,1573,1573,0
20231204,120400,354141255,1573,1573,1573,1573,20
20231204,120300,354109795,1573,1573,1573,1573,1
20231204,120200,354108222,1573,1573,1573,1573,2
20231204,120100,354105076,1573,1573,1573,1573,4
20231204,120000,354098784,1573,1573,1573,1573,7
20231204,115900,354087773,1573,1573,1573,1573,11
20231204,115800,354070470,1573,1573,1573,1573,1
20231204,115700,354068897,1573,1573,1573,1573,0
20231204,115600,354068897,1573,1573,1573,1573,31
20231204,115500,354020134,1573,1573,1573,1573,1
20231204,115400,354018561,1573,1573,1573,1572,3008
20231204,115300,349289971,1573,1573,1573,1573,1
20231204,115200,349288398,1573,1573,1573,1573,3
20231204,115100,349283679,1573,1573,1573,1573,6
20231204,115000,349274241,1573,1573,1573,1573,1
20231204,114900,349272668,1573,1573,1573,1573,6
20231204,114800,349263230,1573,1569,1573,1569,5651
20231204,114700,340381075,1569,1567,1569,1567,1570
20231204,114600,337920859,1564,1564,1564,1564,70
20231204,114500,337811379,1564,1564,1564,1564,1
20231204,114400,337809815,1565,1563,1565,1563,22
20231204,114300,337775423,1566,1567,1568,1564,6
20231204,114200,337766030,1567,1567,1567,1567,10
20231204,114100,337750360,1567,1566,1567,1564,36
20231204,114000,337694045,1569,1569,1569,1569,6
20231204,113900,337684631,1569,1569,1569,1569,1
20231204,113800,337683062,1569,1569,1569,1569,0
20231204,113700,337683062,1569,1569,1569,1569,1
20231204,113600,337681493,1569,1569,1569,1569,1
20231204,113500,337679924,1569,1569,1569,1569,7
20231204,113400,337668941,1566,1566,1566,1566,5
20231204,113300,337661111,1566,1565,1566,1565,10
20231204,113200,337645460,1565,1565,1565,1565,1
20231204,113100,337643895,1565,1565,1565,1565,3
20231204,113000,337639200,1562,1562,1565,1562,820
20231204,112900,336358357,1562,1562,1562,1562,2
20231204,112800,336355233,1562,1562,1562,1562,1
20231204,112700,336353671,1562,1562,1562,1562,75
20231204,112600,336236521,1562,1562,1562,1562,67
20231204,112500,336131867,1562,1562,1562,1562,1
20231204,112400,336130305,1561,1562,1562,1561,201
20231204,112300,335816543,1563,1561,1563,1560,494
20231204,112200,335045899,1561,1561,1561,1560,94
20231204,112100,334899239,1561,1562,1562,1561,788
20231204,112000,333668883,1565,1562,1565,1562,728
20231204,111900,332531741,1562,1562,1562,1562,0
20231204,111800,332531741,1562,1562,1562,1562,1
20231204,111700,332530179,1562,1561,1562,1561,31
20231204,111600,332481787,1561,1562,1562,1561,151
20231204,111500,332246075,1561,1561,1561,1561,30
20231204,111400,332199245,1562,1560,1562,1560,101
20231204,111300,332041683,1566,1563,1566,1563,101
20231204,111200,331883817,1563,1563,1563,1563,3
20231204,111100,331879128,1560,1560,1560,1560,174
20231204,111000,331607688,1562,1562,1562,1561,301
20231204,110900,331137726,1564,1564,1564,1564,6
20231204,110800,331128342,1564,1564,1564,1564,1
20231204,110700,331126778,1564,1564,1564,1564,78
20231204,110600,331004786,1566,1564,1566,1564,695
20231204,110500,329917804,1570,1570,1570,1570,6
20231204,110400,329908384,1565,1571,1571,1565,10
20231204,110300,329892704,1571,1571,1571,1571,1
20231204,110200,329891133,1571,1568,1571,1568,11
20231204,110100,329873882,1568,1562,1568,1562,2512
20231204,110000,325950096,1561,1559,1561,1559,2483
20231204,105900,322075416,1559,1559,1559,1559,226
20231204,105800,321723082,1559,1559,1559,1559,501
20231204,105700,320942023,1557,1557,1557,1557,0
20231204,105600,320942023,1557,1557,1557,1557,0
20231204,105500,320942023,1557,1559,1559,1557,492
20231204,105400,320175963,1559,1559,1559,1559,22
20231204,105300,320141665,1558,1558,1558,1558,10
20231204,105200,320126085,1559,1558,1559,1558,201
20231204,105100,319812926,1559,1559,1559,1559,1
20231204,105000,319811367,1557,1557,1557,1557,565
20231204,104900,318931662,1557,1556,1557,1556,961
20231204,104800,317436032,1556,1557,1557,1556,123
20231204,104700,317244638,1557,1557,1557,1557,101
20231204,104600,317087381,1557,1557,1557,1557,50
20231204,104500,317009531,1557,1557,1557,1557,5
20231204,104400,317001746,1553,1557,1557,1553,8
20231204,104300,316989314,1552,1557,1557,1552,1001
20231204,104200,315435376,1557,1557,1557,1557,1
20231204,104100,315433819,1559,1557,1559,1557,4327
20231204,104000,308694669,1557,1556,1557,1552,13259
20231204,103900,288088045,1557,1557,1557,1557,120
20231204,103800,287901205,1558,1557,1558,1557,201
20231204,103700,287588247,1558,1557,1558,1557,2356
20231204,103600,283919954,1557,1558,1558,1557,1001
20231204,103500,282361396,1558,1558,1558,1558,0
20231204,103400,282361396,1558,1558,1558,1558,36
20231204,103300,282305308,1559,1558,1559,1558,32
20231204,103200,282255421,1559,1559,1559,1559,50
20231204,103100,282177471,1559,1559,1559,1559,39
20231204,103000,282116670,1559,1559,1559,1559,1
20231204,102900,282115111,1559,1559,1559,1559,59
20231204,102800,282023130,1559,1559,1559,1559,0
20231204,102700,282023130,1559,1558,1559,1557,103
20231204,102600,281862752,1558,1559,1559,1558,4911
20231204,102500,274210980,1560,1560,1560,1560,10
20231204,102400,274195380,1559,1559,1559,1559,0
20231204,102300,274195380,1559,1559,1559,1559,0
20231204,102200,274195380,1559,1560,1560,1559,1040
20231204,102100,272574000,1561,1561,1561,1561,0
20231204,102000,272574000,1561,1561,1561,1561,20
20231204,101900,272542780,1561,1561,1561,1561,0
20231204,101800,272542780,1561,1561,1561,1561,13
20231204,101700,272522487,1558,1558,1558,1558,0
20231204,101600,272522487,1558,1558,1558,1558,174
20231204,101500,272251395,1558,1558,1558,1558,2516
20231204,101400,268331467,1558,1561,1561,1558,468
20231204,101300,267602299,1562,1562,1562,1562,0
20231204,101200,267602299,1562,1562,1562,1562,1
20231204,101100,267600737,1562,1560,1562,1560,3000
20231204,101000,262917396,1560,1560,1560,1557,6927
20231204,100900,252120559,1561,1560,1561,1560,30
20231204,100800,252073739,1559,1560,1560,1559,1116
20231204,100700,250333795,1565,1560,1565,1559,2333
20231204,100600,246695250,1560,1562,1562,1557,21000
20231204,100500,213941102,1565,1565,1565,1565,1
20231204,100400,213939537,1561,1561,1561,1561,0
20231204,100300,213939537,1561,1561,1561,1561,0
20231204,100200,213939537,1561,1561,1561,1561,0
20231204,100100,213939537,1561,1564,1564,1561,6337
20231204,100000,204037169,1568,1568,1568,1568,0
20231204,095900,204037169,1568,1568,1568,1568,11
20231204,095800,204019921,1568,1568,1568,1568,101
20231204,095700,203861553,1564,1564,1564,1564,0
20231204,095600,203861553,1564,1564,1564,1564,0
20231204,095500,203861553,1564,1561,1564,1561,2461
20231204,095400,200014412,1562,1562,1562,1562,199
20231204,095300,199703574,1561,1561,1562,1561,297
20231204,095200,199239764,1563,1562,1563,1562,1001
20231204,095100,197676201,1561,1564,1564,1561,12798
20231204,095000,177679806,1564,1565,1565,1564,4586
20231204,094900,170507211,1564,1564,1564,1564,100
20231204,094800,170350811,1564,1566,1566,1564,8961
20231204,094700,156325700,1566,1570,1570,1566,7
20231204,094600,156314734,1570,1570,1570,1570,0
20231204,094500,156314734,1570,1570,1570,1570,20
20231204,094400,156283334,1566,1566,1566,1566,818
20231204,094300,155002346,1566,1566,1566,1566,0
20231204,094200,155002346,1566,1567,1567,1566,2050
20231204,094100,151791508,1567,1567,1567,1567,509
20231204,094000,150993905,1568,1571,1571,1568,9843
20231204,093900,135543545,1571,1571,1571,1571,690
20231204,093800,134459555,1573,1573,1573,1572,2452
20231204,093700,130604907,1573,1573,1573,1573,0
20231204,093600,130604907,1573,1573,1573,1573,50
20231204,093500,130526257,1579,1579,1579,1573,7
20231204,093400,130515211,1579,1572,1579,1572,81
20231204,093300,130387866,1572,1572,1572,1572,7144
20231204,093200,119157498,1572,1572,1572,1572,33
20231204,093100,119105622,1572,1572,1572,1572,22
20231204,093000,119071038,1572,1571,1572,1571,2
20231204,092900,119067895,1572,1570,1574,1570,6324
20231204,092800,109127521,1570,1570,1570,1570,17
20231204,092700,109100831,1569,1570,1570,1569,53
20231204,092600,109017631,1565,1567,1567,1565,5000
20231204,092500,101187453,1567,1567,1567,1567,0
20231204,092400,101187453,1567,1567,1567,1567,0
20231204,092300,101187453,1567,1567,1567,1567,768
20231204,092200,99983997,1567,1570,1570,1567,3712
20231204,092100,94166999,1570,1570,1570,1570,1
20231204,092000,94165429,1567,1567,1567,1567,569
20231204,091900,93273806,1567,1567,1567,1567,1
20231204,091800,93272239,1570,1569,1570,1569,51
20231204,091700,93192219,1566,1568,1568,1566,2118
20231204,091600,89874780,1568,1568,1568,1568,187
20231204,091500,89581564,1568,1568,1568,1568,9
20231204,091400,89567452,1571,1568,1571,1564,7001
20231204,091300,78601671,1571,1571,1571,1571,13
20231204,091200,78581248,1572,1573,1573,1572,2
20231204,091100,78578103,1570,1571,1574,1568,5322
20231204,091000,70231135,1579,1579,1579,1579,0
20231204,090900,70231135,1579,1579,1579,1569,46
20231204,090800,70158931,1575,1571,1579,1568,4058
20231204,090700,63787115,1580,1580,1580,1580,186
20231204,090600,63493235,1580,1572,1580,1570,4043
20231204,090500,57139607,1580,1585,1589,1574,7594
20231204,090400,45165103,1590,1579,1592,1579,1960
20231204,090300,42070008,1576,1594,1594,1576,2001
20231204,090200,38911883,1582,1584,1584,1581,4435
20231204,090100,31893615,1584,1584,1584,1584,5616
20231204,090000,22997871,1584,1585,1598,1584,4508