stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,204700,1478888760,1540,1540,1540,1540,32806
20231206,204600,1478888760,1540,1540,1540,1540,0
20231206,204500,1478888760,1540,1540,1540,1540,0
20231206,204400,1478888760,1540,1540,1540,1540,0
20231206,204300,1478888760,1540,1540,1540,1540,0
20231206,204200,1478888760,1540,1540,1540,1540,0
20231206,204100,1478888760,1540,1540,1540,1540,0
20231206,204000,1478888760,1540,1540,1540,1540,0
20231206,203900,1478888760,1540,1540,1540,1540,0
20231206,203800,1478888760,1540,1540,1540,1540,0
20231206,203700,1478888760,1540,1540,1540,1540,0
20231206,203600,1478888760,1540,1540,1540,1540,0
20231206,203500,1478888760,1540,1540,1540,1540,0
20231206,203400,1478888760,1540,1540,1540,1540,0
20231206,203300,1478888760,1540,1540,1540,1540,0
20231206,203200,1478888760,1540,1540,1540,1540,0
20231206,203100,1478888760,1540,1540,1540,1540,0
20231206,203000,1478888760,1540,1540,1540,1540,0
20231206,202900,1478888760,1540,1540,1540,1540,0
20231206,202800,1478888760,1540,1540,1540,1540,0
20231206,202700,1478888760,1540,1540,1540,1540,0
20231206,202600,1478888760,1540,1540,1540,1540,0
20231206,202500,1478888760,1540,1540,1540,1540,0
20231206,202400,1478888760,1540,1540,1540,1540,0
20231206,202300,1478888760,1540,1540,1540,1540,0
20231206,202200,1478888760,1540,1540,1540,1540,0
20231206,202100,1478888760,1540,1540,1540,1540,0
20231206,202000,1478888760,1540,1540,1540,1540,0
20231206,201900,1478888760,1540,1540,1540,1540,0
20231206,201800,1478888760,1540,1540,1540,1540,0
20231206,201700,1478888760,1540,1540,1540,1540,32806
20231206,201600,1478888760,1540,1540,1540,1540,0
20231206,201500,1478888760,1540,1540,1540,1540,0
20231206,201400,1478888760,1540,1540,1540,1540,0
20231206,201300,1478888760,1540,1540,1540,1540,0
20231206,201200,1478888760,1540,1540,1540,1540,0
20231206,201100,1478888760,1540,1540,1540,1540,0
20231206,201000,1478888760,1540,1540,1540,1540,0
20231206,200900,1478888760,1540,1540,1540,1540,0
20231206,200800,1478888760,1540,1540,1540,1540,0
20231206,200700,1478888760,1540,1540,1540,1540,0
20231206,200600,1478888760,1540,1540,1540,1540,0
20231206,200500,1478888760,1540,1540,1540,1540,0
20231206,200400,1478888760,1540,1540,1540,1540,0
20231206,200300,1478888760,1540,1540,1540,1540,0
20231206,200200,1478888760,1540,1540,1540,1540,0
20231206,200100,1478888760,1540,1540,1540,1540,0
20231206,200000,1478888760,1540,1540,1540,1540,0
20231206,195900,1478888760,1540,1540,1540,1540,0
20231206,195800,1478888760,1540,1540,1540,1540,0
20231206,195700,1478888760,1540,1540,1540,1540,0
20231206,195600,1478888760,1540,1540,1540,1540,0
20231206,195500,1478888760,1540,1540,1540,1540,0
20231206,195400,1478888760,1540,1540,1540,1540,0
20231206,195300,1478888760,1540,1540,1540,1540,0
20231206,195200,1478888760,1540,1540,1540,1540,0
20231206,195100,1478888760,1540,1540,1540,1540,0
20231206,195000,1478888760,1540,1540,1540,1540,0
20231206,194900,1478888760,1540,1540,1540,1540,0
20231206,194800,1478888760,1540,1540,1540,1540,0
20231206,194700,1478888760,1540,1540,1540,1540,32806
20231206,194600,1478888760,1540,1540,1540,1540,0
20231206,194500,1478888760,1540,1540,1540,1540,0
20231206,194400,1478888760,1540,1540,1540,1540,0
20231206,194300,1478888760,1540,1540,1540,1540,0
20231206,194200,1478888760,1540,1540,1540,1540,0
20231206,194100,1478888760,1540,1540,1540,1540,0
20231206,194000,1478888760,1540,1540,1540,1540,0
20231206,193900,1478888760,1540,1540,1540,1540,0
20231206,193800,1478888760,1540,1540,1540,1540,0
20231206,193700,1478888760,1540,1540,1540,1540,0
20231206,193600,1478888760,1540,1540,1540,1540,0
20231206,193500,1478888760,1540,1540,1540,1540,0
20231206,193400,1478888760,1540,1540,1540,1540,0
20231206,193300,1478888760,1540,1540,1540,1540,0
20231206,193200,1478888760,1540,1540,1540,1540,0
20231206,193100,1478888760,1540,1540,1540,1540,0
20231206,193000,1478888760,1540,1540,1540,1540,0
20231206,192900,1478888760,1540,1540,1540,1540,0
20231206,192800,1478888760,1540,1540,1540,1540,0
20231206,192700,1478888760,1540,1540,1540,1540,0
20231206,192600,1478888760,1540,1540,1540,1540,0
20231206,192500,1478888760,1540,1540,1540,1540,0
20231206,192400,1478888760,1540,1540,1540,1540,0
20231206,192300,1478888760,1540,1540,1540,1540,0
20231206,192200,1478888760,1540,1540,1540,1540,0
20231206,192100,1478888760,1540,1540,1540,1540,0
20231206,192000,1478888760,1540,1540,1540,1540,0
20231206,191900,1478888760,1540,1540,1540,1540,0
20231206,191800,1478888760,1540,1540,1540,1540,0
20231206,191700,1478888760,1540,1540,1540,1540,32806
20231206,191600,1478888760,1540,1540,1540,1540,0
20231206,191500,1478888760,1540,1540,1540,1540,0
20231206,191400,1478888760,1540,1540,1540,1540,0
20231206,191300,1478888760,1540,1540,1540,1540,0
20231206,191200,1478888760,1540,1540,1540,1540,0
20231206,191100,1478888760,1540,1540,1540,1540,0
20231206,191000,1478888760,1540,1540,1540,1540,0
20231206,190900,1478888760,1540,1540,1540,1540,0
20231206,190800,1478888760,1540,1540,1540,1540,0
20231206,190700,1478888760,1540,1540,1540,1540,0
20231206,190600,1478888760,1540,1540,1540,1540,0
20231206,190500,1478888760,1540,1540,1540,1540,0
20231206,190400,1478888760,1540,1540,1540,1540,0
20231206,190300,1478888760,1540,1540,1540,1540,0
20231206,190200,1478888760,1540,1540,1540,1540,0
20231206,190100,1478888760,1540,1540,1540,1540,0
20231206,190000,1478888760,1540,1540,1540,1540,0
20231206,185900,1478888760,1540,1540,1540,1540,0
20231206,185800,1478888760,1540,1540,1540,1540,0
20231206,185700,1478888760,1540,1540,1540,1540,0
20231206,185600,1478888760,1540,1540,1540,1540,0
20231206,185500,1478888760,1540,1540,1540,1540,0
20231206,185400,1478888760,1540,1540,1540,1540,0
20231206,185300,1478888760,1540,1540,1540,1540,0
20231206,185200,1478888760,1540,1540,1540,1540,0
20231206,185100,1478888760,1540,1540,1540,1540,0
20231206,185000,1478888760,1540,1540,1540,1540,0
20231206,184900,1478888760,1540,1540,1540,1540,0
20231206,184800,1478888760,1540,1540,1540,1540,0
20231206,184700,1478888760,1540,1540,1540,1540,32806
20231206,184600,1478888760,1540,1540,1540,1540,0
20231206,184500,1478888760,1540,1540,1540,1540,0
20231206,184400,1478888760,1540,1540,1540,1540,0
20231206,184300,1478888760,1540,1540,1540,1540,0
20231206,184200,1478888760,1540,1540,1540,1540,0
20231206,184100,1478888760,1540,1540,1540,1540,0
20231206,184000,1478888760,1540,1540,1540,1540,0
20231206,183900,1478888760,1540,1540,1540,1540,0
20231206,183800,1478888760,1540,1540,1540,1540,0
20231206,183700,1478888760,1540,1540,1540,1540,0
20231206,183600,1478888760,1540,1540,1540,1540,0
20231206,183500,1478888760,1540,1540,1540,1540,0
20231206,183400,1478888760,1540,1540,1540,1540,0
20231206,183300,1478888760,1540,1540,1540,1540,0
20231206,183200,1478888760,1540,1540,1540,1540,0
20231206,183100,1478888760,1540,1540,1540,1540,0
20231206,183000,1478888760,1540,1540,1540,1540,0
20231206,182900,1478888760,1540,1540,1540,1540,0
20231206,182800,1478888760,1540,1540,1540,1540,0
20231206,182700,1478888760,1540,1540,1540,1540,0
20231206,182600,1478888760,1540,1540,1540,1540,0
20231206,182500,1478888760,1540,1540,1540,1540,0
20231206,182400,1478888760,1540,1540,1540,1540,0
20231206,182300,1478888760,1540,1540,1540,1540,0
20231206,182200,1478888760,1540,1540,1540,1540,0
20231206,182100,1478888760,1540,1540,1540,1540,0
20231206,182000,1478888760,1540,1540,1540,1540,0
20231206,181900,1478888760,1540,1540,1540,1540,0
20231206,181800,1478888760,1540,1540,1540,1540,0
20231206,181700,1478888760,1540,1540,1540,1540,32806
20231206,181600,1478888760,1540,1540,1540,1540,0
20231206,181500,1478888760,1540,1540,1540,1540,0
20231206,181400,1478888760,1540,1540,1540,1540,0
20231206,181300,1478888760,1540,1540,1540,1540,0
20231206,181200,1478888760,1540,1540,1540,1540,0
20231206,181100,1478888760,1540,1540,1540,1540,0
20231206,181000,1478888760,1540,1540,1540,1540,0
20231206,180900,1478888760,1540,1540,1540,1540,0
20231206,180800,1478888760,1540,1540,1540,1540,0
20231206,180700,1478888760,1540,1540,1540,1540,0
20231206,180600,1478888760,1540,1540,1540,1540,0
20231206,180500,1478888760,1540,1540,1540,1540,0
20231206,180400,1478888760,1540,1540,1540,1540,0
20231206,180300,1478888760,1540,1540,1540,1540,0
20231206,180200,1478888760,1540,1540,1540,1540,0
20231206,180100,1478888760,1540,1540,1540,1540,0
20231206,180000,1478888760,1540,1540,1540,1540,0
20231206,175900,1478888760,1540,1540,1540,1540,0
20231206,175800,1478888760,1540,1540,1540,1540,0
20231206,175700,1478888760,1540,1540,1540,1540,0
20231206,175600,1478888760,1540,1540,1540,1540,0
20231206,175500,1478888760,1540,1540,1540,1540,0
20231206,175400,1478888760,1540,1540,1540,1540,0
20231206,175300,1478888760,1540,1540,1540,1540,0
20231206,175200,1478888760,1540,1540,1540,1540,0
20231206,175100,1478888760,1540,1540,1540,1540,0
20231206,175000,1478888760,1540,1540,1540,1540,0
20231206,174900,1478888760,1540,1540,1540,1540,0
20231206,174800,1478888760,1540,1540,1540,1540,0
20231206,174700,1478888760,1540,1540,1540,1540,32806
20231206,174600,1478888760,1540,1540,1540,1540,0
20231206,174500,1478888760,1540,1540,1540,1540,0
20231206,174400,1478888760,1540,1540,1540,1540,0
20231206,174300,1478888760,1540,1540,1540,1540,0
20231206,174200,1478888760,1540,1540,1540,1540,0
20231206,174100,1478888760,1540,1540,1540,1540,0
20231206,174000,1478888760,1540,1540,1540,1540,0
20231206,173900,1478888760,1540,1540,1540,1540,0
20231206,173800,1478888760,1540,1540,1540,1540,0
20231206,173700,1478888760,1540,1540,1540,1540,0
20231206,173600,1478888760,1540,1540,1540,1540,0
20231206,173500,1478888760,1540,1540,1540,1540,0
20231206,173400,1478888760,1540,1540,1540,1540,0
20231206,173300,1478888760,1540,1540,1540,1540,0
20231206,173200,1478888760,1540,1540,1540,1540,0
20231206,173100,1478888760,1540,1540,1540,1540,0
20231206,173000,1478888760,1540,1540,1540,1540,0
20231206,172900,1478888760,1540,1540,1540,1540,0
20231206,172800,1478888760,1540,1540,1540,1540,0
20231206,172700,1478888760,1540,1540,1540,1540,0
20231206,172600,1478888760,1540,1540,1540,1540,0
20231206,172500,1478888760,1540,1540,1540,1540,0
20231206,172400,1478888760,1540,1540,1540,1540,0
20231206,172300,1478888760,1540,1540,1540,1540,0
20231206,172200,1478888760,1540,1540,1540,1540,0
20231206,172100,1478888760,1540,1540,1540,1540,0
20231206,172000,1478888760,1540,1540,1540,1540,0
20231206,171900,1478888760,1540,1540,1540,1540,0
20231206,171800,1478888760,1540,1540,1540,1540,0
20231206,171700,1478888760,1540,1540,1540,1540,32806
20231206,171600,1478888760,1540,1540,1540,1540,0
20231206,171500,1478888760,1540,1540,1540,1540,0
20231206,171400,1478888760,1540,1540,1540,1540,0
20231206,171300,1478888760,1540,1540,1540,1540,0
20231206,171200,1478888760,1540,1540,1540,1540,0
20231206,171100,1478888760,1540,1540,1540,1540,0
20231206,171000,1478888760,1540,1540,1540,1540,0
20231206,170900,1478888760,1540,1540,1540,1540,0
20231206,170800,1478888760,1540,1540,1540,1540,0
20231206,170700,1478888760,1540,1540,1540,1540,0
20231206,170600,1478888760,1540,1540,1540,1540,0
20231206,170500,1478888760,1540,1540,1540,1540,0
20231206,170400,1478888760,1540,1540,1540,1540,0
20231206,170300,1478888760,1540,1540,1540,1540,0
20231206,170200,1478888760,1540,1540,1540,1540,0
20231206,170100,1478888760,1540,1540,1540,1540,0
20231206,170000,1478888760,1540,1540,1540,1540,0
20231206,165900,1478888760,1540,1540,1540,1540,0
20231206,165800,1478888760,1540,1540,1540,1540,0
20231206,165700,1478888760,1540,1540,1540,1540,0
20231206,165600,1478888760,1540,1540,1540,1540,0
20231206,165500,1478888760,1540,1540,1540,1540,0
20231206,165400,1478888760,1540,1540,1540,1540,0
20231206,165300,1478888760,1540,1540,1540,1540,0
20231206,165200,1478888760,1540,1540,1540,1540,0
20231206,165100,1478888760,1540,1540,1540,1540,0
20231206,165000,1478888760,1540,1540,1540,1540,0
20231206,164900,1478888760,1540,1540,1540,1540,0
20231206,164800,1478888760,1540,1540,1540,1540,0
20231206,164700,1478888760,1540,1540,1540,1540,32806
20231206,164600,1478888760,1540,1540,1540,1540,0
20231206,164500,1478888760,1540,1540,1540,1540,0
20231206,164400,1478888760,1540,1540,1540,1540,0
20231206,164300,1478888760,1540,1540,1540,1540,0
20231206,164200,1478888760,1540,1540,1540,1540,0
20231206,164100,1478888760,1540,1540,1540,1540,0
20231206,164000,1478888760,1540,1540,1540,1540,0
20231206,163900,1478888760,1540,1540,1540,1540,0
20231206,163800,1478888760,1540,1540,1540,1540,0
20231206,163700,1478888760,1540,1540,1540,1540,0
20231206,163600,1478888760,1540,1540,1540,1540,0
20231206,163500,1478888760,1540,1540,1540,1540,0
20231206,163400,1478888760,1540,1540,1540,1540,0
20231206,163300,1478888760,1540,1540,1540,1540,0
20231206,163200,1478888760,1540,1540,1540,1540,0
20231206,163100,1478888760,1540,1540,1540,1540,0
20231206,163000,1478888760,1540,1540,1540,1540,0
20231206,162900,1478888760,1540,1540,1540,1540,0
20231206,162800,1478888760,1540,1540,1540,1540,0
20231206,162700,1478888760,1540,1540,1540,1540,0
20231206,162600,1478888760,1540,1540,1540,1540,0
20231206,162500,1478888760,1540,1540,1540,1540,0
20231206,162400,1478888760,1540,1540,1540,1540,0
20231206,162300,1478888760,1540,1540,1540,1540,0
20231206,162200,1478888760,1540,1540,1540,1540,0
20231206,162100,1478888760,1540,1540,1540,1540,0
20231206,162000,1478888760,1540,1540,1540,1540,0
20231206,161900,1478888760,1540,1540,1540,1540,0
20231206,161800,1478888760,1540,1540,1540,1540,0
20231206,161700,1478888760,1540,1540,1540,1540,32806
20231206,161600,1478888760,1540,1540,1540,1540,0
20231206,161500,1478888760,1540,1540,1540,1540,0
20231206,161400,1478888760,1540,1540,1540,1540,0
20231206,161300,1478888760,1540,1540,1540,1540,0
20231206,161200,1478888760,1540,1540,1540,1540,0
20231206,161100,1478888760,1540,1540,1540,1540,0
20231206,161000,1478888760,1540,1540,1540,1540,0
20231206,160900,1478888760,1540,1540,1540,1540,0
20231206,160800,1478888760,1540,1540,1540,1540,0
20231206,160700,1478888760,1540,1540,1540,1540,0
20231206,160600,1478888760,1540,1540,1540,1540,0
20231206,160500,1478888760,1540,1540,1540,1540,0
20231206,160400,1478888760,1540,1540,1540,1540,0
20231206,160300,1478888760,1540,1540,1540,1540,0
20231206,160200,1478888760,1540,1540,1540,1540,0
20231206,160100,1478888760,1540,1540,1540,1540,0
20231206,160000,1478888760,1540,1540,1540,1540,0
20231206,155900,1478888760,1540,1540,1540,1540,0
20231206,155800,1478888760,1540,1540,1540,1540,0
20231206,155700,1478888760,1540,1540,1540,1540,0
20231206,155600,1478888760,1540,1540,1540,1540,0
20231206,155500,1478888760,1540,1540,1540,1540,0
20231206,155400,1478888760,1540,1540,1540,1540,0
20231206,155300,1478888760,1540,1540,1540,1540,0
20231206,155200,1478888760,1540,1540,1540,1540,0
20231206,155100,1478888760,1540,1540,1540,1540,0
20231206,155000,1478888760,1540,1540,1540,1540,0
20231206,154900,1478888760,1540,1540,1540,1540,0
20231206,154800,1478888760,1540,1540,1540,1540,0
20231206,154700,1478888760,1540,1540,1540,1540,32806
20231206,154600,1478888760,1540,1540,1540,1540,0
20231206,154500,1478888760,1540,1540,1540,1540,0
20231206,154400,1478888760,1540,1540,1540,1540,0
20231206,154300,1478888760,1540,1540,1540,1540,0
20231206,154200,1478888760,1540,1540,1540,1540,0
20231206,154100,1478888760,1540,1540,1540,1540,0
20231206,154000,1478888760,1540,1540,1540,1540,0
20231206,153900,1478888760,1540,1540,1540,1540,0
20231206,153800,1478888760,1540,1540,1540,1540,0
20231206,153700,1478888760,1540,1540,1540,1540,0
20231206,153600,1478888760,1540,1540,1540,1540,0
20231206,153500,1478888760,1540,1540,1540,1540,0
20231206,153400,1478888760,1540,1540,1540,1540,0
20231206,153300,1478888760,1540,1540,1540,1540,0
20231206,153200,1478888760,1540,1540,1540,1540,0
20231206,153100,1478888760,1540,1540,1540,1540,0
20231206,153000,1478888760,1540,1540,1540,1540,32806
20231206,152900,1428367520,1552,1552,1552,1552,0
20231206,152800,1428367520,1552,1552,1552,1552,0
20231206,152700,1428367520,1552,1552,1552,1552,0
20231206,152600,1428367520,1552,1552,1552,1552,0
20231206,152500,1428367520,1552,1552,1552,1552,0
20231206,152400,1428367520,1552,1552,1552,1552,0
20231206,152300,1428367520,1552,1552,1552,1552,0
20231206,152200,1428367520,1552,1552,1552,1552,0
20231206,152100,1428367520,1552,1552,1552,1552,0
20231206,152000,1428367520,1552,1552,1552,1552,0
20231206,151900,1428367520,1552,1551,1552,1551,3031
20231206,151800,1423663717,1545,1552,1552,1545,844
20231206,151700,1422356492,1561,1550,1563,1550,218
20231206,151600,1422018161,1550,1556,1565,1550,3625
20231206,151500,1416381259,1556,1557,1557,1556,410
20231206,151400,1415743149,1556,1557,1557,1556,350
20231206,151300,1415198490,1568,1556,1568,1556,16
20231206,151200,1415173438,1555,1556,1574,1555,992
20231206,151100,1413630270,1555,1568,1575,1555,10770
20231206,151000,1396872764,1568,1565,1568,1556,3560
20231206,150900,1391307248,1565,1568,1568,1565,2354
20231206,150800,1387621642,1568,1569,1569,1565,4533
20231206,150700,1380522453,1568,1575,1575,1568,7319
20231206,150600,1369025098,1575,1577,1577,1573,534
20231206,150500,1368183302,1577,1577,1578,1571,2056
20231206,150400,1364946197,1577,1578,1578,1569,420
20231206,150300,1364284206,1579,1577,1579,1567,7161
20231206,150200,1352996129,1578,1565,1579,1560,23882
20231206,150100,1315545681,1576,1574,1579,1564,20867
20231206,150000,1282636861,1577,1570,1577,1562,14007
20231206,145900,1260571400,1561,1561,1571,1561,4245
20231206,145800,1253920884,1561,1568,1568,1561,1090
20231206,145700,1252212310,1568,1560,1568,1559,2232
20231206,145600,1248729851,1568,1559,1568,1558,1358
20231206,145500,1246610317,1556,1566,1576,1556,7975
20231206,145400,1234066763,1567,1550,1575,1550,11007
20231206,145300,1216797416,1562,1559,1562,1558,3696
20231206,145200,1211026865,1546,1560,1565,1546,2834
20231206,145100,1206608734,1561,1558,1562,1557,6008
20231206,145000,1197235277,1549,1543,1561,1543,4386
20231206,144900,1190411162,1543,1553,1553,1541,14416
20231206,144800,1168087019,1554,1557,1557,1554,2514
20231206,144700,1164178551,1564,1571,1571,1554,2941
20231206,144600,1159588373,1564,1559,1575,1550,16320
20231206,144500,1133966845,1563,1553,1576,1541,22959
20231206,144400,1098340890,1555,1565,1579,1552,33813
20231206,144300,1045383674,1564,1564,1564,1564,0
20231206,144200,1045383674,1564,1558,1564,1558,20254
20231206,144100,1013775132,1556,1550,1559,1550,16494
20231206,144000,988120918,1549,1543,1550,1540,11080
20231206,143900,970969116,1541,1538,1541,1538,29786
20231206,143800,925115855,1538,1531,1538,1531,12387
20231206,143700,906087034,1531,1529,1531,1529,13621
20231206,143600,885238229,1529,1529,1529,1529,100
20231206,143500,885085329,1529,1528,1529,1528,48
20231206,143400,885011942,1528,1528,1528,1528,16
20231206,143300,884987494,1529,1529,1529,1529,100
20231206,143200,884834594,1529,1529,1529,1529,0
20231206,143100,884834594,1529,1529,1529,1529,2647
20231206,143000,880787331,1529,1530,1530,1529,395
20231206,142900,880183375,1530,1530,1530,1530,901
20231206,142800,878804845,1530,1533,1533,1530,2862
20231206,142700,874424297,1536,1533,1536,1532,2151
20231206,142600,871123888,1533,1533,1533,1533,30
20231206,142500,871077898,1531,1533,1533,1531,2100
20231206,142400,867861269,1538,1531,1538,1531,360
20231206,142300,867309969,1538,1532,1538,1531,2539
20231206,142200,863417056,1532,1529,1532,1529,9421
20231206,142100,848992807,1529,1529,1531,1529,18787
20231206,142000,820260291,1525,1522,1525,1522,54
20231206,141900,820178091,1522,1523,1529,1522,20299
20231206,141800,789185249,1517,1521,1521,1517,500
20231206,141700,788425413,1525,1521,1525,1521,3500
20231206,141600,783093321,1521,1522,1522,1521,5000
20231206,141500,775487938,1523,1523,1523,1523,460
20231206,141400,774787358,1522,1523,1523,1522,4363
20231206,141300,768142826,1523,1521,1523,1521,8463
20231206,141200,755261795,1521,1520,1521,1520,5060
20231206,141100,747565655,1521,1516,1521,1516,6993
20231206,141000,736933957,1521,1516,1521,1516,285
20231206,140900,736501877,1516,1510,1516,1510,7674
20231206,140800,724890387,1510,1510,1510,1510,1
20231206,140700,724888877,1503,1503,1503,1503,0
20231206,140600,724888877,1503,1506,1506,1500,20095
20231206,140500,694672094,1515,1515,1515,1515,3971
20231206,140400,688656029,1516,1518,1521,1516,13512
20231206,140300,668137041,1518,1521,1521,1518,3017
20231206,140200,663554127,1521,1521,1522,1521,5064
20231206,140100,655848783,1518,1518,1518,1518,169
20231206,140000,655592241,1518,1518,1518,1518,57
20231206,135900,655505715,1521,1522,1522,1518,7123
20231206,135800,644676727,1522,1523,1523,1522,1089
20231206,135700,643018406,1522,1519,1526,1519,18677
20231206,135600,614553030,1517,1517,1517,1517,672
20231206,135500,613533606,1517,1520,1520,1517,2630
20231206,135400,609536735,1520,1520,1521,1520,2070
20231206,135300,606389232,1520,1520,1520,1519,558
20231206,135200,605541425,1520,1519,1520,1515,5386
20231206,135100,597357312,1519,1520,1520,1519,5023
20231206,135000,589722530,1520,1520,1520,1520,949
20231206,134900,588280050,1520,1515,1520,1515,8326
20231206,134800,575628004,1519,1519,1519,1515,996
20231206,134700,574117456,1519,1519,1523,1519,4494
20231206,134600,567283758,1519,1520,1520,1519,2521
20231206,134500,563452655,1520,1519,1522,1519,3405
20231206,134400,558278260,1520,1520,1524,1520,1261
20231206,134300,556361268,1524,1524,1524,1524,939
20231206,134200,554930232,1526,1525,1526,1525,3278
20231206,134100,549928103,1525,1520,1525,1520,17391
20231206,134000,523466553,1519,1517,1519,1515,3716
20231206,133900,517823035,1517,1515,1517,1515,2560
20231206,133800,513940315,1514,1511,1515,1505,10096
20231206,133700,498664230,1511,1508,1511,1502,7838
20231206,133600,486826498,1508,1505,1508,1504,14
20231206,133500,486805423,1500,1499,1500,1499,6414
20231206,133400,477186462,1499,1499,1499,1499,61
20231206,133300,477095023,1499,1499,1499,1499,166
20231206,133200,476846189,1499,1500,1500,1499,101
20231206,133100,476694789,1500,1498,1500,1495,8387
20231206,133000,464119855,1499,1495,1499,1495,6814
20231206,132900,453928425,1495,1486,1495,1486,14142
20231206,132800,432857044,1486,1484,1486,1484,13177
20231206,132700,413288780,1484,1484,1484,1484,2503
20231206,132600,409574328,1484,1478,1484,1478,26791
20231206,132500,369883129,1478,1475,1478,1475,6431
20231206,132400,360385364,1475,1475,1475,1475,2191
20231206,132300,357153639,1475,1473,1475,1473,3367
20231206,132200,352188554,1473,1473,1473,1473,134
20231206,132100,351991172,1473,1473,1473,1473,0
20231206,132000,351991172,1473,1473,1473,1473,0
20231206,131900,351991172,1473,1473,1473,1473,43
20231206,131800,351927833,1473,1473,1473,1473,93
20231206,131700,351790844,1472,1472,1472,1472,502
20231206,131600,351051900,1472,1472,1472,1472,0
20231206,131500,351051900,1472,1472,1472,1472,48
20231206,131400,350981244,1472,1472,1472,1472,50
20231206,131300,350907644,1473,1473,1473,1473,239
20231206,131200,350555597,1473,1473,1473,1473,0
20231206,131100,350555597,1473,1473,1473,1473,0
20231206,131000,350555597,1473,1473,1473,1473,0
20231206,130900,350555597,1473,1473,1473,1473,0
20231206,130800,350555597,1473,1473,1473,1473,0
20231206,130700,350555597,1473,1473,1473,1473,177
20231206,130600,350294876,1474,1474,1474,1474,0
20231206,130500,350294876,1474,1474,1474,1474,2
20231206,130400,350291928,1475,1475,1475,1475,0
20231206,130300,350291928,1475,1475,1475,1475,1
20231206,130200,350290453,1475,1475,1475,1475,0
20231206,130100,350290453,1475,1475,1475,1475,2
20231206,130000,350287503,1472,1472,1472,1472,0
20231206,125900,350287503,1472,1472,1472,1472,1
20231206,125800,350286031,1472,1472,1472,1472,0
20231206,125700,350286031,1472,1472,1472,1472,0
20231206,125600,350286031,1472,1472,1472,1472,0
20231206,125500,350286031,1472,1472,1472,1472,0
20231206,125400,350286031,1472,1472,1472,1472,0
20231206,125300,350286031,1472,1472,1472,1472,0
20231206,125200,350286031,1472,1472,1472,1472,0
20231206,125100,350286031,1472,1472,1472,1472,0
20231206,125000,350286031,1472,1472,1472,1472,0
20231206,124900,350286031,1472,1472,1472,1472,0
20231206,124800,350286031,1472,1472,1472,1472,0
20231206,124700,350286031,1472,1472,1472,1472,1
20231206,124600,350284559,1476,1476,1476,1476,0
20231206,124500,350284559,1476,1476,1476,1476,0
20231206,124400,350284559,1476,1476,1476,1476,5
20231206,124300,350277179,1476,1476,1476,1476,0
20231206,124200,350277179,1476,1476,1476,1476,500
20231206,124100,349539179,1474,1474,1474,1472,812
20231206,124000,348343521,1473,1474,1474,1473,2385
20231206,123900,344829033,1474,1474,1474,1474,0
20231206,123800,344829033,1474,1477,1477,1474,3010
20231206,123700,340392290,1477,1477,1477,1477,999
20231206,123600,338916767,1477,1477,1477,1477,2000
20231206,123500,335962767,1473,1473,1473,1473,0
20231206,123400,335962767,1473,1474,1474,1473,4248
20231206,123300,329704608,1477,1477,1477,1477,0
20231206,123200,329704608,1477,1477,1477,1477,0
20231206,123100,329704608,1477,1477,1477,1477,0
20231206,123000,329704608,1477,1477,1477,1477,0
20231206,122900,329704608,1477,1477,1477,1477,0
20231206,122800,329704608,1477,1477,1477,1477,0
20231206,122700,329704608,1477,1477,1477,1477,0
20231206,122600,329704608,1477,1477,1477,1477,1
20231206,122500,329703131,1477,1477,1477,1477,0
20231206,122400,329703131,1477,1477,1477,1477,0
20231206,122300,329703131,1477,1477,1477,1477,500
20231206,122200,328964631,1477,1475,1477,1475,677
20231206,122100,327965094,1477,1476,1477,1476,10
20231206,122000,327950327,1471,1471,1471,1471,0
20231206,121900,327950327,1471,1471,1471,1471,5430
20231206,121800,319962797,1471,1471,1471,1471,0
20231206,121700,319962797,1471,1471,1471,1471,1
20231206,121600,319961326,1471,1470,1471,1470,91
20231206,121500,319827531,1468,1468,1468,1468,47
20231206,121400,319758535,1471,1471,1471,1471,0
20231206,121300,319758535,1471,1466,1471,1466,1266
20231206,121200,317897755,1466,1466,1466,1466,0
20231206,121100,317897755,1466,1466,1466,1466,1
20231206,121000,317896289,1465,1465,1465,1465,0
20231206,120900,317896289,1465,1465,1465,1465,0
20231206,120800,317896289,1465,1465,1465,1465,3
20231206,120700,317891894,1465,1465,1465,1465,0
20231206,120600,317891894,1465,1465,1465,1465,20
20231206,120500,317862594,1465,1465,1465,1465,0
20231206,120400,317862594,1465,1466,1466,1465,3381
20231206,120300,312908221,1473,1476,1476,1473,3979
20231206,120200,307045256,1474,1475,1475,1474,620
20231206,120100,306130804,1474,1475,1475,1474,642
20231206,120000,305183855,1475,1475,1475,1475,0
20231206,115900,305183855,1475,1475,1475,1475,700
20231206,115800,304151355,1474,1472,1474,1472,222
20231206,115700,303824150,1472,1472,1472,1472,0
20231206,115600,303824150,1472,1472,1472,1472,84
20231206,115500,303700502,1473,1471,1473,1471,1928
20231206,115400,300862533,1470,1470,1470,1470,377
20231206,115300,300308343,1471,1471,1471,1471,0
20231206,115200,300308343,1471,1471,1471,1471,0
20231206,115100,300308343,1471,1466,1471,1466,10302
20231206,115000,285172819,1465,1465,1465,1465,0
20231206,114900,285172819,1465,1465,1465,1465,0
20231206,114800,285172819,1465,1465,1465,1465,0
20231206,114700,285172819,1465,1465,1465,1465,0
20231206,114600,285172819,1465,1465,1465,1465,0
20231206,114500,285172819,1465,1465,1465,1465,0
20231206,114400,285172819,1465,1465,1465,1465,0
20231206,114300,285172819,1465,1466,1466,1465,61
20231206,114200,285083404,1466,1466,1466,1466,0
20231206,114100,285083404,1466,1466,1466,1466,2
20231206,114000,285080472,1465,1465,1465,1465,0
20231206,113900,285080472,1465,1465,1465,1465,50
20231206,113800,285007222,1465,1465,1465,1465,30
20231206,113700,284963272,1465,1465,1465,1465,0
20231206,113600,284963272,1465,1465,1465,1465,0
20231206,113500,284963272,1465,1465,1465,1465,0
20231206,113400,284963272,1465,1465,1465,1465,0
20231206,113300,284963272,1465,1465,1465,1465,0
20231206,113200,284963272,1465,1464,1465,1464,294
20231206,113100,284532573,1460,1460,1460,1460,0
20231206,113000,284532573,1460,1460,1460,1460,0
20231206,112900,284532573,1460,1460,1460,1460,300
20231206,112800,284094573,1460,1460,1460,1460,0
20231206,112700,284094573,1460,1460,1460,1460,0
20231206,112600,284094573,1460,1460,1460,1460,0
20231206,112500,284094573,1460,1460,1460,1460,0
20231206,112400,284094573,1460,1460,1460,1460,0
20231206,112300,284094573,1460,1460,1460,1460,0
20231206,112200,284094573,1460,1460,1460,1460,0
20231206,112100,284094573,1460,1460,1460,1460,0
20231206,112000,284094573,1460,1460,1460,1460,0
20231206,111900,284094573,1460,1461,1461,1460,2431
20231206,111800,280544626,1460,1460,1460,1460,0
20231206,111700,280544626,1460,1478,1478,1460,55002
20231206,111600,200211670,1471,1470,1478,1470,686
20231206,111500,199201293,1470,1467,1470,1467,165
20231206,111400,198959046,1468,1463,1468,1463,3093
20231206,111300,194426360,1463,1461,1463,1460,1741
20231206,111200,191883534,1460,1459,1460,1459,1527
20231206,111100,189655167,1459,1459,1459,1459,0
20231206,111000,189655167,1459,1459,1459,1459,0
20231206,110900,189655167,1459,1459,1459,1459,1233
20231206,110800,187856220,1459,1459,1459,1459,217
20231206,110700,187539617,1459,1460,1460,1459,5022
20231206,110600,180209598,1460,1460,1461,1460,922
20231206,110500,178862978,1460,1460,1460,1460,843
20231206,110400,177632198,1460,1460,1460,1460,1
20231206,110300,177630738,1462,1462,1462,1462,50
20231206,110200,177557638,1462,1462,1462,1462,2
20231206,110100,177554714,1462,1459,1462,1459,2246
20231206,110000,174273671,1459,1458,1459,1458,153
20231206,105900,174050449,1458,1459,1459,1458,2018
20231206,105800,171106205,1458,1458,1458,1458,1
20231206,105700,171104747,1458,1459,1459,1458,5
20231206,105600,171097453,1458,1458,1458,1458,24
20231206,105500,171062461,1459,1459,1459,1459,0
20231206,105400,171062461,1459,1459,1459,1459,0
20231206,105300,171062461,1459,1459,1459,1459,0
20231206,105200,171062461,1459,1459,1459,1459,0
20231206,105100,171062461,1459,1459,1459,1459,0
20231206,105000,171062461,1459,1459,1459,1459,661
20231206,104900,170098062,1459,1459,1459,1459,1339
20231206,104800,168144461,1459,1459,1459,1459,0
20231206,104700,168144461,1459,1459,1459,1459,0
20231206,104600,168144461,1459,1461,1461,1459,14743
20231206,104500,146632570,1463,1463,1463,1463,140
20231206,104400,146427750,1463,1461,1463,1461,946
20231206,104300,145044424,1461,1455,1461,1455,1277
20231206,104200,143182355,1456,1456,1456,1456,0
20231206,104100,143182355,1456,1456,1456,1456,0
20231206,104000,143182355,1456,1456,1456,1456,0
20231206,103900,143182355,1456,1456,1456,1456,0
20231206,103800,143182355,1456,1455,1456,1455,365
20231206,103700,142650919,1456,1456,1456,1456,130
20231206,103600,142461639,1457,1457,1457,1457,0
20231206,103500,142461639,1457,1457,1457,1457,0
20231206,103400,142461639,1457,1457,1457,1457,0
20231206,103300,142461639,1457,1450,1457,1450,3419
20231206,103200,137495644,1450,1450,1450,1450,0
20231206,103100,137495644,1450,1446,1450,1446,1000
20231206,103000,136047714,1444,1444,1444,1444,0
20231206,102900,136047714,1444,1444,1444,1444,0
20231206,102800,136047714,1444,1444,1444,1444,0
20231206,102700,136047714,1444,1444,1444,1444,0
20231206,102600,136047714,1444,1442,1444,1442,690
20231206,102500,135052044,1440,1440,1440,1440,77
20231206,102400,134941164,1440,1440,1440,1440,0
20231206,102300,134941164,1440,1438,1440,1438,692
20231206,102200,133945414,1436,1436,1436,1436,0
20231206,102100,133945414,1436,1436,1436,1436,339
20231206,102000,133458610,1436,1436,1436,1436,0
20231206,101900,133458610,1436,1436,1436,1436,0
20231206,101800,133458610,1436,1436,1436,1436,5
20231206,101700,133451430,1436,1436,1436,1436,1
20231206,101600,133449994,1428,1428,1428,1428,0
20231206,101500,133449994,1428,1428,1428,1428,200
20231206,101400,133164394,1428,1428,1428,1428,1
20231206,101300,133162966,1428,1428,1428,1428,1500
20231206,101200,131020966,1435,1435,1435,1435,0
20231206,101100,131020966,1435,1432,1435,1432,1009
20231206,101000,129573864,1432,1432,1432,1432,0
20231206,100900,129573864,1432,1432,1432,1432,0
20231206,100800,129573864,1432,1423,1432,1423,7321
20231206,100700,119102408,1423,1423,1423,1423,80
20231206,100600,118988568,1423,1424,1424,1423,2779
20231206,100500,115033351,1424,1424,1424,1424,0
20231206,100400,115033351,1424,1424,1424,1424,50
20231206,100300,114962151,1422,1422,1422,1422,1
20231206,100200,114960729,1422,1433,1433,1420,6
20231206,100100,114952155,1420,1420,1420,1420,0
20231206,100000,114952155,1420,1420,1420,1420,0
20231206,095900,114952155,1420,1420,1420,1420,270
20231206,095800,114568755,1420,1421,1421,1420,85
20231206,095700,114448015,1417,1417,1417,1417,0
20231206,095600,114448015,1417,1426,1426,1417,10000
20231206,095500,100238157,1425,1425,1425,1425,0
20231206,095400,100238157,1425,1425,1425,1425,18
20231206,095300,100212507,1425,1425,1425,1425,0
20231206,095200,100212507,1425,1425,1425,1425,333
20231206,095100,99737982,1425,1425,1425,1425,0
20231206,095000,99737982,1425,1425,1425,1425,90
20231206,094900,99609732,1427,1427,1427,1427,600
20231206,094800,98753532,1427,1429,1429,1426,13056
20231206,094700,80133653,1427,1427,1427,1426,96
20231206,094600,79996734,1425,1425,1425,1425,0
20231206,094500,79996734,1425,1425,1425,1425,0
20231206,094400,79996734,1425,1426,1426,1425,210
20231206,094300,79697469,1434,1434,1434,1434,0
20231206,094200,79697469,1434,1434,1434,1434,0
20231206,094100,79697469,1434,1431,1434,1431,132
20231206,094000,79508464,1425,1425,1425,1425,0
20231206,093900,79508464,1425,1425,1425,1425,10
20231206,093800,79494214,1434,1434,1434,1434,0
20231206,093700,79494214,1434,1434,1434,1434,2
20231206,093600,79491346,1425,1425,1425,1425,0
20231206,093500,79491346,1425,1425,1425,1425,1500
20231206,093400,77353846,1426,1434,1435,1426,1059
20231206,093300,75834716,1435,1435,1435,1435,0
20231206,093200,75834716,1435,1435,1435,1435,0
20231206,093100,75834716,1435,1435,1435,1435,0
20231206,093000,75834716,1435,1432,1435,1432,93
20231206,092900,75701437,1424,1424,1424,1424,0
20231206,092800,75701437,1424,1424,1424,1424,210
20231206,092700,75402397,1424,1424,1424,1424,0
20231206,092600,75402397,1424,1434,1434,1424,1044
20231206,092500,73905741,1434,1434,1434,1434,146
20231206,092400,73696377,1436,1436,1436,1436,0
20231206,092300,73696377,1436,1426,1436,1425,4001
20231206,092200,67993258,1425,1446,1455,1425,12283
20231206,092100,50386931,1467,1466,1467,1466,2871
20231206,092000,46177930,1466,1463,1468,1454,12228
20231206,091900,28371383,1464,1464,1464,1455,633
20231206,091800,27444851,1456,1456,1456,1456,0
20231206,091700,27444851,1456,1484,1484,1456,3620
20231206,091600,22128941,1485,1479,1485,1479,1250
20231206,091500,20276869,1480,1454,1480,1451,2066
20231206,091400,17272519,1454,1445,1454,1445,96
20231206,091300,17132944,1454,1454,1454,1454,94
20231206,091200,16996268,1445,1454,1454,1445,5
20231206,091100,16989025,1454,1454,1454,1454,1
20231206,091000,16987571,1443,1443,1443,1443,0
20231206,090900,16987571,1443,1431,1443,1431,9166
20231206,090800,3811382,1424,1424,1424,1424,0
20231206,090700,3811382,1424,1424,1424,1424,0
20231206,090600,3811382,1424,1424,1424,1424,0
20231206,090500,3811382,1424,1424,1432,1424,197
20231206,090400,3530722,1427,1421,1427,1421,730
20231206,090300,2489332,1422,1422,1422,1422,0
20231206,090200,2489332,1422,1412,1422,1412,403
20231206,090100,1920066,1412,1412,1412,1412,450
20231206,090000,1284666,1412,1422,1422,1412,905