stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190300,857706099,1605,1605,1605,1605,23795
20231206,190200,857706099,1605,1605,1605,1605,0
20231206,190100,857706099,1605,1605,1605,1605,0
20231206,190000,857706099,1605,1605,1605,1605,0
20231206,185900,857706099,1605,1605,1605,1605,0
20231206,185800,857706099,1605,1605,1605,1605,0
20231206,185700,857706099,1605,1605,1605,1605,0
20231206,185600,857706099,1605,1605,1605,1605,0
20231206,185500,857706099,1605,1605,1605,1605,0
20231206,185400,857706099,1605,1605,1605,1605,0
20231206,185300,857706099,1605,1605,1605,1605,0
20231206,185200,857706099,1605,1605,1605,1605,0
20231206,185100,857706099,1605,1605,1605,1605,0
20231206,185000,857706099,1605,1605,1605,1605,0
20231206,184900,857706099,1605,1605,1605,1605,0
20231206,184800,857706099,1605,1605,1605,1605,0
20231206,184700,857706099,1605,1605,1605,1605,0
20231206,184600,857706099,1605,1605,1605,1605,0
20231206,184500,857706099,1605,1605,1605,1605,0
20231206,184400,857706099,1605,1605,1605,1605,0
20231206,184300,857706099,1605,1605,1605,1605,0
20231206,184200,857706099,1605,1605,1605,1605,0
20231206,184100,857706099,1605,1605,1605,1605,0
20231206,184000,857706099,1605,1605,1605,1605,0
20231206,183900,857706099,1605,1605,1605,1605,0
20231206,183800,857706099,1605,1605,1605,1605,0
20231206,183700,857706099,1605,1605,1605,1605,0
20231206,183600,857706099,1605,1605,1605,1605,0
20231206,183500,857706099,1605,1605,1605,1605,0
20231206,183400,857706099,1605,1605,1605,1605,0
20231206,183300,857706099,1605,1605,1605,1605,23795
20231206,183200,857706099,1605,1605,1605,1605,0
20231206,183100,857706099,1605,1605,1605,1605,0
20231206,183000,857706099,1605,1605,1605,1605,0
20231206,182900,857706099,1605,1605,1605,1605,0
20231206,182800,857706099,1605,1605,1605,1605,0
20231206,182700,857706099,1605,1605,1605,1605,0
20231206,182600,857706099,1605,1605,1605,1605,0
20231206,182500,857706099,1605,1605,1605,1605,0
20231206,182400,857706099,1605,1605,1605,1605,0
20231206,182300,857706099,1605,1605,1605,1605,0
20231206,182200,857706099,1605,1605,1605,1605,0
20231206,182100,857706099,1605,1605,1605,1605,0
20231206,182000,857706099,1605,1605,1605,1605,0
20231206,181900,857706099,1605,1605,1605,1605,0
20231206,181800,857706099,1605,1605,1605,1605,0
20231206,181700,857706099,1605,1605,1605,1605,0
20231206,181600,857706099,1605,1605,1605,1605,0
20231206,181500,857706099,1605,1605,1605,1605,0
20231206,181400,857706099,1605,1605,1605,1605,0
20231206,181300,857706099,1605,1605,1605,1605,0
20231206,181200,857706099,1605,1605,1605,1605,0
20231206,181100,857706099,1605,1605,1605,1605,0
20231206,181000,857706099,1605,1605,1605,1605,0
20231206,180900,857706099,1605,1605,1605,1605,0
20231206,180800,857706099,1605,1605,1605,1605,0
20231206,180700,857706099,1605,1605,1605,1605,0
20231206,180600,857706099,1605,1605,1605,1605,0
20231206,180500,857706099,1605,1605,1605,1605,0
20231206,180400,857706099,1605,1605,1605,1605,0
20231206,180300,857706099,1605,1605,1605,1605,23795
20231206,180200,857706099,1605,1605,1605,1605,0
20231206,180100,857706099,1605,1605,1605,1605,0
20231206,180000,857706099,1605,1605,1605,1605,0
20231206,175900,857706099,1605,1605,1605,1605,0
20231206,175800,857706099,1605,1605,1605,1605,0
20231206,175700,857706099,1605,1605,1605,1605,0
20231206,175600,857706099,1605,1605,1605,1605,0
20231206,175500,857706099,1605,1605,1605,1605,0
20231206,175400,857706099,1605,1605,1605,1605,0
20231206,175300,857706099,1605,1605,1605,1605,0
20231206,175200,857706099,1605,1605,1605,1605,0
20231206,175100,857706099,1605,1605,1605,1605,0
20231206,175000,857706099,1605,1605,1605,1605,0
20231206,174900,857706099,1605,1605,1605,1605,0
20231206,174800,857706099,1605,1605,1605,1605,0
20231206,174700,857706099,1605,1605,1605,1605,0
20231206,174600,857706099,1605,1605,1605,1605,0
20231206,174500,857706099,1605,1605,1605,1605,0
20231206,174400,857706099,1605,1605,1605,1605,0
20231206,174300,857706099,1605,1605,1605,1605,0
20231206,174200,857706099,1605,1605,1605,1605,0
20231206,174100,857706099,1605,1605,1605,1605,0
20231206,174000,857706099,1605,1605,1605,1605,0
20231206,173900,857706099,1605,1605,1605,1605,0
20231206,173800,857706099,1605,1605,1605,1605,0
20231206,173700,857706099,1605,1605,1605,1605,0
20231206,173600,857706099,1605,1605,1605,1605,0
20231206,173500,857706099,1605,1605,1605,1605,0
20231206,173400,857706099,1605,1605,1605,1605,0
20231206,173300,857706099,1605,1605,1605,1605,23795
20231206,173200,857706099,1605,1605,1605,1605,0
20231206,173100,857706099,1605,1605,1605,1605,0
20231206,173000,857706099,1605,1605,1605,1605,0
20231206,172900,857706099,1605,1605,1605,1605,0
20231206,172800,857706099,1605,1605,1605,1605,0
20231206,172700,857706099,1605,1605,1605,1605,0
20231206,172600,857706099,1605,1605,1605,1605,0
20231206,172500,857706099,1605,1605,1605,1605,0
20231206,172400,857706099,1605,1605,1605,1605,0
20231206,172300,857706099,1605,1605,1605,1605,0
20231206,172200,857706099,1605,1605,1605,1605,0
20231206,172100,857706099,1605,1605,1605,1605,0
20231206,172000,857706099,1605,1605,1605,1605,0
20231206,171900,857706099,1605,1605,1605,1605,0
20231206,171800,857706099,1605,1605,1605,1605,0
20231206,171700,857706099,1605,1605,1605,1605,0
20231206,171600,857706099,1605,1605,1605,1605,0
20231206,171500,857706099,1605,1605,1605,1605,0
20231206,171400,857706099,1605,1605,1605,1605,0
20231206,171300,857706099,1605,1605,1605,1605,0
20231206,171200,857706099,1605,1605,1605,1605,0
20231206,171100,857706099,1605,1605,1605,1605,0
20231206,171000,857706099,1605,1605,1605,1605,0
20231206,170900,857706099,1605,1605,1605,1605,0
20231206,170800,857706099,1605,1605,1605,1605,0
20231206,170700,857706099,1605,1605,1605,1605,0
20231206,170600,857706099,1605,1605,1605,1605,0
20231206,170500,857706099,1605,1605,1605,1605,0
20231206,170400,857706099,1605,1605,1605,1605,0
20231206,170300,857706099,1605,1605,1605,1605,23795
20231206,170200,857706099,1605,1605,1605,1605,0
20231206,170100,857706099,1605,1605,1605,1605,0
20231206,170000,857706099,1605,1605,1605,1605,0
20231206,165900,857706099,1605,1605,1605,1605,0
20231206,165800,857706099,1605,1605,1605,1605,0
20231206,165700,857706099,1605,1605,1605,1605,0
20231206,165600,857706099,1605,1605,1605,1605,0
20231206,165500,857706099,1605,1605,1605,1605,0
20231206,165400,857706099,1605,1605,1605,1605,0
20231206,165300,857706099,1605,1605,1605,1605,0
20231206,165200,857706099,1605,1605,1605,1605,0
20231206,165100,857706099,1605,1605,1605,1605,0
20231206,165000,857706099,1605,1605,1605,1605,0
20231206,164900,857706099,1605,1605,1605,1605,0
20231206,164800,857706099,1605,1605,1605,1605,0
20231206,164700,857706099,1605,1605,1605,1605,0
20231206,164600,857706099,1605,1605,1605,1605,0
20231206,164500,857706099,1605,1605,1605,1605,0
20231206,164400,857706099,1605,1605,1605,1605,0
20231206,164300,857706099,1605,1605,1605,1605,0
20231206,164200,857706099,1605,1605,1605,1605,0
20231206,164100,857706099,1605,1605,1605,1605,0
20231206,164000,857706099,1605,1605,1605,1605,0
20231206,163900,857706099,1605,1605,1605,1605,0
20231206,163800,857706099,1605,1605,1605,1605,0
20231206,163700,857706099,1605,1605,1605,1605,0
20231206,163600,857706099,1605,1605,1605,1605,0
20231206,163500,857706099,1605,1605,1605,1605,0
20231206,163400,857706099,1605,1605,1605,1605,0
20231206,163300,857706099,1605,1605,1605,1605,23795
20231206,163200,857706099,1605,1605,1605,1605,0
20231206,163100,857706099,1605,1605,1605,1605,0
20231206,163000,857706099,1605,1605,1605,1605,0
20231206,162900,857706099,1605,1605,1605,1605,0
20231206,162800,857706099,1605,1605,1605,1605,0
20231206,162700,857706099,1605,1605,1605,1605,0
20231206,162600,857706099,1605,1605,1605,1605,0
20231206,162500,857706099,1605,1605,1605,1605,0
20231206,162400,857706099,1605,1605,1605,1605,0
20231206,162300,857706099,1605,1605,1605,1605,0
20231206,162200,857706099,1605,1605,1605,1605,0
20231206,162100,857706099,1605,1605,1605,1605,0
20231206,162000,857706099,1605,1605,1605,1605,0
20231206,161900,857706099,1605,1605,1605,1605,0
20231206,161800,857706099,1605,1605,1605,1605,0
20231206,161700,857706099,1605,1605,1605,1605,0
20231206,161600,857706099,1605,1605,1605,1605,0
20231206,161500,857706099,1605,1605,1605,1605,0
20231206,161400,857706099,1605,1605,1605,1605,0
20231206,161300,857706099,1605,1605,1605,1605,0
20231206,161200,857706099,1605,1605,1605,1605,0
20231206,161100,857706099,1605,1605,1605,1605,0
20231206,161000,857706099,1605,1605,1605,1605,0
20231206,160900,857706099,1605,1605,1605,1605,0
20231206,160800,857706099,1605,1605,1605,1605,0
20231206,160700,857706099,1605,1605,1605,1605,0
20231206,160600,857706099,1605,1605,1605,1605,0
20231206,160500,857706099,1605,1605,1605,1605,0
20231206,160400,857706099,1605,1605,1605,1605,0
20231206,160300,857706099,1605,1605,1605,1605,23795
20231206,160200,857706099,1605,1605,1605,1605,0
20231206,160100,857706099,1605,1605,1605,1605,0
20231206,160000,857706099,1605,1605,1605,1605,0
20231206,155900,857706099,1605,1605,1605,1605,0
20231206,155800,857706099,1605,1605,1605,1605,0
20231206,155700,857706099,1605,1605,1605,1605,0
20231206,155600,857706099,1605,1605,1605,1605,0
20231206,155500,857706099,1605,1605,1605,1605,0
20231206,155400,857706099,1605,1605,1605,1605,0
20231206,155300,857706099,1605,1605,1605,1605,0
20231206,155200,857706099,1605,1605,1605,1605,0
20231206,155100,857706099,1605,1605,1605,1605,0
20231206,155000,857706099,1605,1605,1605,1605,0
20231206,154900,857706099,1605,1605,1605,1605,0
20231206,154800,857706099,1605,1605,1605,1605,0
20231206,154700,857706099,1605,1605,1605,1605,0
20231206,154600,857706099,1605,1605,1605,1605,0
20231206,154500,857706099,1605,1605,1605,1605,0
20231206,154400,857706099,1605,1605,1605,1605,0
20231206,154300,857706099,1605,1605,1605,1605,0
20231206,154200,857706099,1605,1605,1605,1605,0
20231206,154100,857706099,1605,1605,1605,1605,0
20231206,154000,857706099,1605,1605,1605,1605,0
20231206,153900,857706099,1605,1605,1605,1605,0
20231206,153800,857706099,1605,1605,1605,1605,0
20231206,153700,857706099,1605,1605,1605,1605,0
20231206,153600,857706099,1605,1605,1605,1605,0
20231206,153500,857706099,1605,1605,1605,1605,0
20231206,153400,857706099,1605,1605,1605,1605,0
20231206,153300,857706099,1605,1605,1605,1605,23795
20231206,153200,857706099,1605,1605,1605,1605,0
20231206,153100,857706099,1605,1605,1605,1605,0
20231206,153000,857706099,1605,1605,1605,1605,23795
20231206,152900,819515124,1600,1600,1600,1600,0
20231206,152800,819515124,1600,1600,1600,1600,0
20231206,152700,819515124,1600,1600,1600,1600,0
20231206,152600,819515124,1600,1600,1600,1600,0
20231206,152500,819515124,1600,1600,1600,1600,0
20231206,152400,819515124,1600,1600,1600,1600,0
20231206,152300,819515124,1600,1600,1600,1600,0
20231206,152200,819515124,1600,1600,1600,1600,0
20231206,152100,819515124,1600,1600,1600,1600,0
20231206,152000,819515124,1600,1600,1600,1600,0
20231206,151900,819515124,1600,1599,1600,1599,6491
20231206,151800,809132127,1599,1595,1599,1595,7168
20231206,151700,797683261,1595,1593,1595,1593,2253
20231206,151600,794092199,1594,1590,1594,1590,6227
20231206,151500,784177489,1589,1589,1590,1589,3949
20231206,151400,777899549,1590,1585,1590,1584,15439
20231206,151300,753385553,1581,1584,1587,1581,8700
20231206,151200,739602077,1583,1575,1583,1575,27323
20231206,151100,696433617,1573,1578,1579,1573,8549
20231206,151000,682970550,1580,1574,1583,1574,10124
20231206,150900,666992223,1574,1570,1574,1570,6339
20231206,150800,657027879,1569,1569,1570,1569,2821
20231206,150700,652601410,1568,1568,1569,1568,12229
20231206,150600,633424803,1568,1563,1568,1563,3847
20231206,150500,627405854,1563,1564,1564,1560,116
20231206,150400,627224690,1564,1560,1565,1559,10191
20231206,150300,611298854,1560,1558,1560,1558,6810
20231206,150200,600679555,1559,1558,1559,1558,761
20231206,150100,599493761,1558,1557,1559,1557,2751
20231206,150000,595207781,1557,1555,1558,1554,8403
20231206,145900,582124430,1555,1554,1555,1554,1075
20231206,145800,580452817,1555,1552,1555,1552,6942
20231206,145700,569665670,1550,1550,1550,1550,1000
20231206,145600,568115670,1550,1550,1550,1550,3250
20231206,145500,563078170,1550,1552,1552,1550,20130
20231206,145400,531852171,1552,1552,1552,1552,1083
20231206,145300,530171355,1552,1552,1552,1552,300
20231206,145200,529705755,1552,1552,1553,1552,2640
20231206,145100,525608459,1552,1552,1553,1552,2824
20231206,145000,521225503,1553,1551,1553,1551,3323
20231206,144900,516066036,1552,1550,1552,1550,8380
20231206,144800,503062727,1550,1547,1550,1547,8963
20231206,144700,489176699,1547,1547,1548,1547,3437
20231206,144600,483857756,1548,1548,1548,1548,146
20231206,144500,483631748,1546,1546,1546,1546,1500
20231206,144400,481312748,1546,1547,1548,1546,7025
20231206,144300,470449883,1548,1548,1548,1548,1000
20231206,144200,468901883,1549,1549,1549,1549,193
20231206,144100,468602926,1551,1551,1551,1551,1087
20231206,144000,466916989,1551,1551,1551,1551,26
20231206,143900,466876663,1552,1549,1553,1549,18195
20231206,143800,438676034,1549,1544,1549,1544,13434
20231206,143700,417916327,1544,1543,1544,1543,3520
20231206,143600,412481452,1543,1544,1544,1543,345
20231206,143500,411948917,1544,1544,1544,1544,0
20231206,143400,411948917,1544,1543,1544,1543,212
20231206,143300,411621789,1543,1545,1545,1543,5008
20231206,143200,403894420,1543,1544,1544,1543,2123
20231206,143100,400617608,1545,1543,1545,1543,3023
20231206,143000,395947841,1543,1543,1543,1542,700
20231206,142900,394867751,1543,1543,1543,1543,1725
20231206,142800,392206076,1543,1546,1546,1543,1612
20231206,142700,389717894,1546,1545,1546,1545,821
20231206,142600,388449444,1544,1540,1544,1540,8199
20231206,142500,375814585,1539,1538,1539,1538,175
20231206,142400,375545335,1538,1539,1540,1538,3486
20231206,142300,370183805,1538,1535,1538,1535,840
20231206,142200,368892175,1537,1534,1538,1534,3491
20231206,142100,363530503,1534,1533,1534,1533,157
20231206,142000,363289820,1532,1532,1532,1532,1236
20231206,141900,361396268,1531,1531,1531,1531,1023
20231206,141800,359830055,1532,1532,1532,1532,1364
20231206,141700,357740407,1532,1533,1533,1532,668
20231206,141600,356716663,1533,1533,1533,1533,12
20231206,141500,356698267,1533,1532,1533,1532,1139
20231206,141400,354953293,1532,1532,1532,1532,1000
20231206,141300,353421293,1532,1532,1532,1532,1050
20231206,141200,351812693,1532,1533,1533,1532,1404
20231206,141100,349661361,1533,1533,1533,1533,2000
20231206,141000,346595361,1533,1533,1533,1533,0
20231206,140900,346595361,1533,1533,1533,1533,120
20231206,140800,346411401,1532,1532,1532,1532,17
20231206,140700,346385357,1532,1532,1532,1532,0
20231206,140600,346385357,1532,1532,1532,1532,0
20231206,140500,346385357,1532,1532,1532,1532,500
20231206,140400,345619357,1534,1535,1535,1532,1882
20231206,140300,342734366,1535,1532,1535,1532,787
20231206,140200,341527148,1532,1532,1532,1532,20
20231206,140100,341496508,1532,1532,1532,1532,0
20231206,140000,341496508,1532,1530,1533,1530,5602
20231206,135900,332914933,1530,1530,1530,1530,328
20231206,135800,332413093,1530,1530,1530,1530,0
20231206,135700,332413093,1530,1530,1530,1530,40
20231206,135600,332351893,1529,1529,1529,1529,0
20231206,135500,332351893,1529,1528,1529,1528,182
20231206,135400,332073625,1526,1527,1527,1526,30
20231206,135300,332027835,1529,1529,1529,1529,9
20231206,135200,332014074,1529,1529,1529,1529,3
20231206,135100,332009487,1529,1529,1529,1529,0
20231206,135000,332009487,1529,1529,1529,1529,26
20231206,134900,331969733,1525,1525,1525,1525,0
20231206,134800,331969733,1525,1525,1525,1525,0
20231206,134700,331969733,1525,1525,1525,1525,0
20231206,134600,331969733,1525,1525,1525,1525,0
20231206,134500,331969733,1525,1525,1525,1525,0
20231206,134400,331969733,1525,1525,1525,1525,0
20231206,134300,331969733,1525,1525,1525,1525,0
20231206,134200,331969733,1525,1525,1525,1525,0
20231206,134100,331969733,1525,1525,1525,1525,0
20231206,134000,331969733,1525,1525,1525,1525,0
20231206,133900,331969733,1525,1525,1525,1525,555
20231206,133800,331123358,1524,1524,1524,1524,0
20231206,133700,331123358,1524,1524,1524,1524,0
20231206,133600,331123358,1524,1524,1524,1524,0
20231206,133500,331123358,1524,1524,1524,1524,0
20231206,133400,331123358,1524,1524,1524,1524,1365
20231206,133300,329043098,1524,1524,1524,1524,676
20231206,133200,328012874,1524,1524,1524,1524,848
20231206,133100,326720522,1530,1530,1530,1525,1007
20231206,133000,325184813,1525,1525,1530,1525,418
20231206,132900,324547358,1525,1530,1530,1525,7
20231206,132800,324536657,1530,1531,1531,1525,1054
20231206,132700,322929012,1531,1530,1531,1526,1292
20231206,132600,320956218,1530,1530,1530,1530,5
20231206,132500,320948568,1530,1530,1530,1528,48
20231206,132400,320875132,1530,1528,1530,1528,1050
20231206,132300,319270712,1528,1527,1528,1527,224
20231206,132200,318928654,1525,1525,1525,1525,20
20231206,132100,318898154,1525,1525,1525,1525,0
20231206,132000,318898154,1525,1525,1525,1525,0
20231206,131900,318898154,1525,1525,1525,1525,0
20231206,131800,318898154,1525,1525,1525,1525,0
20231206,131700,318898154,1525,1525,1525,1525,0
20231206,131600,318898154,1525,1525,1525,1525,0
20231206,131500,318898154,1525,1526,1526,1525,1131
20231206,131400,317173163,1526,1526,1526,1526,284
20231206,131300,316739779,1526,1526,1526,1526,999
20231206,131200,315215305,1527,1527,1527,1527,400
20231206,131100,314604505,1527,1527,1527,1527,1
20231206,131000,314602978,1530,1530,1530,1530,206
20231206,130900,314287798,1532,1532,1532,1532,0
20231206,130800,314287798,1532,1532,1532,1532,0
20231206,130700,314287798,1532,1528,1532,1528,7601
20231206,130600,302661406,1527,1525,1527,1525,915
20231206,130500,301264901,1525,1524,1527,1524,3983
20231206,130400,295191250,1522,1522,1522,1522,2000
20231206,130300,292147250,1525,1524,1525,1524,1640
20231206,130200,289647290,1521,1521,1521,1521,2040
20231206,130100,286544450,1524,1524,1524,1524,0
20231206,130000,286544450,1524,1521,1524,1521,691
20231206,125900,285491861,1521,1521,1521,1521,233
20231206,125800,285137468,1521,1521,1521,1521,0
20231206,125700,285137468,1521,1521,1521,1521,1
20231206,125600,285135947,1524,1524,1524,1524,0
20231206,125500,285135947,1524,1524,1524,1524,1
20231206,125400,285134423,1525,1525,1525,1525,0
20231206,125300,285134423,1525,1525,1525,1525,0
20231206,125200,285134423,1525,1525,1525,1525,0
20231206,125100,285134423,1525,1525,1525,1525,0
20231206,125000,285134423,1525,1525,1525,1525,0
20231206,124900,285134423,1525,1525,1525,1525,0
20231206,124800,285134423,1525,1525,1525,1525,0
20231206,124700,285134423,1525,1525,1525,1525,4
20231206,124600,285128323,1525,1525,1525,1525,0
20231206,124500,285128323,1525,1525,1525,1525,302
20231206,124400,284667773,1525,1525,1525,1525,120
20231206,124300,284484773,1525,1525,1525,1525,0
20231206,124200,284484773,1525,1525,1525,1525,500
20231206,124100,283722273,1520,1525,1525,1520,1735
20231206,124000,281085048,1525,1525,1525,1525,5
20231206,123900,281077423,1525,1524,1525,1524,383
20231206,123800,280493722,1524,1524,1524,1524,1
20231206,123700,280492198,1524,1524,1524,1524,0
20231206,123600,280492198,1524,1522,1524,1522,9631
20231206,123500,265822058,1522,1522,1522,1522,26
20231206,123400,265782486,1520,1520,1520,1520,0
20231206,123300,265782486,1520,1520,1520,1520,0
20231206,123200,265782486,1520,1520,1520,1520,485
20231206,123100,265045286,1520,1520,1520,1520,25
20231206,123000,265007286,1520,1520,1520,1520,47
20231206,122900,264935846,1522,1522,1522,1522,1
20231206,122800,264934324,1522,1522,1522,1522,10
20231206,122700,264919104,1523,1523,1523,1523,0
20231206,122600,264919104,1523,1523,1523,1523,0
20231206,122500,264919104,1523,1523,1523,1523,1
20231206,122400,264917581,1523,1523,1523,1523,25
20231206,122300,264879506,1522,1522,1522,1522,2339
20231206,122200,261319548,1520,1520,1520,1520,20
20231206,122100,261289148,1520,1520,1520,1520,55
20231206,122000,261205548,1520,1520,1520,1520,129
20231206,121900,261009468,1520,1520,1520,1520,0
20231206,121800,261009468,1520,1520,1520,1520,0
20231206,121700,261009468,1520,1520,1520,1520,0
20231206,121600,261009468,1520,1520,1520,1520,0
20231206,121500,261009468,1520,1521,1521,1520,30
20231206,121400,260963858,1522,1522,1522,1522,0
20231206,121300,260963858,1522,1522,1522,1522,1
20231206,121200,260962336,1522,1522,1522,1522,0
20231206,121100,260962336,1522,1522,1522,1522,0
20231206,121000,260962336,1522,1520,1522,1520,326
20231206,120900,260466764,1522,1522,1522,1522,0
20231206,120800,260466764,1522,1522,1522,1522,957
20231206,120700,259010210,1522,1518,1522,1518,10754
20231206,120600,242665140,1517,1517,1517,1517,0
20231206,120500,242665140,1517,1517,1517,1517,0
20231206,120400,242665140,1517,1517,1517,1517,0
20231206,120300,242665140,1517,1517,1517,1517,0
20231206,120200,242665140,1517,1517,1517,1517,0
20231206,120100,242665140,1517,1518,1518,1517,417
20231206,120000,242032334,1517,1518,1518,1517,930
20231206,115900,240621424,1518,1514,1518,1514,3137
20231206,115800,235868282,1518,1518,1518,1518,0
20231206,115700,235868282,1518,1518,1518,1518,1880
20231206,115600,233014442,1517,1515,1517,1515,2088
20231206,115500,229849626,1511,1514,1514,1511,2400
20231206,115400,226222855,1513,1513,1513,1513,0
20231206,115300,226222855,1513,1513,1513,1513,0
20231206,115200,226222855,1513,1513,1513,1513,1921
20231206,115100,223316382,1513,1515,1515,1513,85
20231206,115000,223187765,1515,1515,1515,1515,0
20231206,114900,223187765,1515,1515,1515,1515,2
20231206,114800,223184735,1515,1515,1515,1515,0
20231206,114700,223184735,1515,1515,1515,1515,0
20231206,114600,223184735,1515,1514,1515,1513,3649
20231206,114500,217662572,1514,1513,1514,1513,157
20231206,114400,217424904,1514,1514,1514,1514,0
20231206,114300,217424904,1514,1514,1514,1514,0
20231206,114200,217424904,1514,1514,1514,1514,0
20231206,114100,217424904,1514,1514,1514,1514,0
20231206,114000,217424904,1514,1514,1514,1514,0
20231206,113900,217424904,1514,1514,1514,1514,0
20231206,113800,217424904,1514,1514,1514,1514,0
20231206,113700,217424904,1514,1514,1514,1514,1
20231206,113600,217423390,1513,1513,1513,1513,0
20231206,113500,217423390,1513,1513,1513,1513,0
20231206,113400,217423390,1513,1513,1513,1513,1038
20231206,113300,215852896,1511,1511,1511,1511,0
20231206,113200,215852896,1511,1511,1511,1511,0
20231206,113100,215852896,1511,1511,1511,1511,335
20231206,113000,215346711,1511,1511,1511,1511,30
20231206,112900,215301381,1513,1513,1513,1513,0
20231206,112800,215301381,1513,1513,1513,1513,217
20231206,112700,214973060,1513,1513,1513,1513,1
20231206,112600,214971547,1509,1510,1510,1509,154
20231206,112500,214739016,1511,1511,1511,1511,0
20231206,112400,214739016,1511,1511,1511,1511,20
20231206,112300,214708796,1511,1511,1511,1511,0
20231206,112200,214708796,1511,1511,1511,1511,0
20231206,112100,214708796,1511,1511,1511,1511,2356
20231206,112000,211148880,1511,1514,1514,1511,171
20231206,111900,210890418,1511,1511,1511,1511,10
20231206,111800,210875308,1511,1511,1511,1511,7
20231206,111700,210864731,1515,1515,1515,1515,0
20231206,111600,210864731,1515,1515,1515,1515,1
20231206,111500,210863216,1510,1513,1513,1510,10030
20231206,111400,195717192,1512,1512,1512,1512,0
20231206,111300,195717192,1512,1512,1512,1512,0
20231206,111200,195717192,1512,1512,1512,1512,0
20231206,111100,195717192,1512,1512,1512,1512,0
20231206,111000,195717192,1512,1512,1512,1512,0
20231206,110900,195717192,1512,1512,1512,1512,0
20231206,110800,195717192,1512,1512,1512,1512,0
20231206,110700,195717192,1512,1512,1512,1512,0
20231206,110600,195717192,1512,1512,1512,1512,0
20231206,110500,195717192,1512,1512,1512,1512,0
20231206,110400,195717192,1512,1512,1512,1512,0
20231206,110300,195717192,1512,1512,1512,1512,200
20231206,110200,195414792,1515,1515,1515,1515,13
20231206,110100,195395097,1510,1510,1510,1510,500
20231206,110000,194640097,1510,1511,1511,1510,1848
20231206,105900,191848154,1515,1512,1515,1512,5000
20231206,105800,184276928,1515,1515,1515,1515,0
20231206,105700,184276928,1515,1515,1515,1515,0
20231206,105600,184276928,1515,1515,1515,1515,0
20231206,105500,184276928,1515,1515,1515,1515,27
20231206,105400,184236023,1515,1515,1515,1515,20
20231206,105300,184205723,1515,1514,1515,1514,1020
20231206,105200,182661423,1510,1510,1510,1510,72
20231206,105100,182552703,1510,1510,1510,1510,10
20231206,105000,182537603,1506,1506,1506,1506,1
20231206,104900,182536097,1510,1510,1510,1510,1
20231206,104800,182534587,1507,1507,1507,1507,0
20231206,104700,182534587,1507,1507,1507,1507,0
20231206,104600,182534587,1507,1507,1507,1507,1322
20231206,104500,180542333,1504,1507,1507,1504,1285
20231206,104400,178606554,1507,1509,1509,1507,60
20231206,104300,178516132,1505,1507,1507,1505,1000
20231206,104200,177009590,1509,1510,1510,1509,5
20231206,104100,177002044,1510,1514,1514,1510,8
20231206,104000,176989953,1507,1511,1513,1507,4344
20231206,103900,170438466,1508,1513,1513,1508,85
20231206,103800,170310279,1511,1510,1511,1510,301
20231206,103700,169855768,1514,1514,1514,1514,0
20231206,103600,169855768,1514,1514,1514,1514,2
20231206,103500,169852740,1512,1511,1512,1511,4
20231206,103400,169846695,1511,1510,1511,1510,6
20231206,103300,169837634,1510,1510,1510,1508,89
20231206,103200,169703404,1511,1511,1514,1511,5
20231206,103100,169695841,1511,1511,1513,1511,4
20231206,103000,169689795,1508,1511,1513,1508,32
20231206,102900,169641531,1508,1510,1515,1508,188
20231206,102800,169357891,1513,1513,1515,1513,3
20231206,102700,169353350,1515,1515,1515,1509,6
20231206,102600,169344270,1513,1514,1515,1509,304
20231206,102500,168885513,1515,1515,1515,1514,12
20231206,102400,168867334,1514,1514,1515,1514,23
20231206,102300,168832495,1515,1515,1515,1515,0
20231206,102200,168832495,1515,1510,1515,1510,1378
20231206,102100,166751700,1510,1509,1510,1508,72
20231206,102000,166643116,1510,1510,1510,1510,45
20231206,101900,166575166,1510,1509,1510,1509,77
20231206,101800,166458970,1509,1509,1509,1508,88
20231206,101700,166326262,1509,1508,1509,1508,105
20231206,101600,166167917,1509,1509,1509,1508,108
20231206,101500,166005045,1508,1508,1509,1508,132
20231206,101400,165805988,1509,1509,1509,1508,147
20231206,101300,165584265,1509,1508,1509,1508,1021
20231206,101200,164044576,1508,1504,1508,1504,71
20231206,101100,163937788,1508,1504,1508,1504,117
20231206,101000,163761811,1504,1504,1504,1504,104
20231206,100900,163605395,1504,1503,1504,1503,629
20231206,100800,162660007,1503,1499,1503,1499,92
20231206,100700,162522067,1503,1503,1503,1503,8
20231206,100600,162510043,1504,1503,1504,1503,1846
20231206,100500,159735500,1503,1503,1503,1503,1
20231206,100400,159733997,1493,1501,1501,1493,2016
20231206,100300,156720354,1504,1499,1505,1494,7824
20231206,100200,145001640,1500,1503,1503,1500,1870
20231206,100100,142194630,1499,1501,1502,1499,5500
20231206,100000,133944747,1501,1503,1503,1501,1581
20231206,095900,131571291,1501,1505,1505,1501,10006
20231206,095800,116549458,1505,1504,1505,1502,6272
20231206,095700,107119326,1504,1505,1508,1503,1841
20231206,095600,104346151,1506,1507,1507,1506,280
20231206,095500,103924246,1512,1512,1512,1506,4755
20231206,095400,96763180,1502,1514,1514,1501,11912
20231206,095300,78798518,1516,1514,1516,1513,1995
20231206,095200,75779093,1515,1518,1518,1515,21
20231206,095100,75747275,1514,1518,1519,1514,8319
20231206,095000,63149531,1519,1518,1519,1518,5
20231206,094900,63141939,1519,1519,1519,1519,0
20231206,094800,63141939,1519,1519,1519,1519,2
20231206,094700,63138901,1519,1515,1519,1514,2664
20231206,094600,59105585,1514,1514,1514,1514,0
20231206,094500,59105585,1514,1514,1514,1514,151
20231206,094400,58876971,1514,1514,1514,1514,1801
20231206,094300,56150257,1514,1519,1519,1514,3516
20231206,094200,50824099,1516,1516,1516,1516,0
20231206,094100,50824099,1516,1516,1516,1516,504
20231206,094000,50060035,1516,1516,1516,1516,0
20231206,093900,50060035,1516,1517,1517,1516,427
20231206,093800,49412562,1516,1516,1516,1516,0
20231206,093700,49412562,1516,1516,1516,1516,0
20231206,093600,49412562,1516,1516,1521,1516,156
20231206,093500,49176061,1521,1521,1521,1521,14
20231206,093400,49154767,1521,1521,1521,1521,0
20231206,093300,49154767,1521,1521,1521,1521,0
20231206,093200,49154767,1521,1521,1521,1521,0
20231206,093100,49154767,1521,1516,1521,1516,86
20231206,093000,49024381,1516,1516,1516,1516,50
20231206,092900,48948581,1516,1518,1518,1516,4000
20231206,092800,42884030,1518,1518,1518,1518,0
20231206,092700,42884030,1518,1518,1518,1518,70
20231206,092600,42777770,1517,1517,1517,1517,85
20231206,092500,42648825,1521,1521,1521,1521,0
20231206,092400,42648825,1521,1520,1521,1520,1002
20231206,092300,41125784,1520,1517,1520,1514,10702
20231206,092200,24911822,1517,1517,1517,1517,0
20231206,092100,24911822,1517,1518,1518,1517,500
20231206,092000,24153086,1518,1518,1518,1518,0
20231206,091900,24153086,1518,1518,1518,1518,0
20231206,091800,24153086,1518,1519,1519,1518,71
20231206,091700,24045255,1519,1519,1519,1519,2389
20231206,091600,20416364,1519,1519,1519,1519,14
20231206,091500,20395098,1519,1522,1522,1519,90
20231206,091400,20258303,1522,1522,1522,1522,1
20231206,091300,20256781,1519,1519,1519,1519,0
20231206,091200,20256781,1519,1519,1519,1519,1
20231206,091100,20255262,1519,1519,1519,1519,2100
20231206,091000,17065362,1522,1522,1522,1522,7
20231206,090900,17054708,1523,1519,1523,1518,229
20231206,090800,16707074,1519,1521,1521,1519,1150
20231206,090700,14960034,1521,1521,1521,1521,105
20231206,090600,14800329,1521,1520,1521,1520,100
20231206,090500,14648239,1517,1517,1517,1517,276
20231206,090400,14229547,1521,1521,1521,1521,5
20231206,090300,14221942,1521,1523,1523,1521,196
20231206,090200,13923534,1514,1514,1514,1514,0
20231206,090100,13923534,1514,1519,1519,1514,4139
20231206,090000,7655000,1519,1518,1519,1518,4669