stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,183300,445436344,1525,1525,1525,1525,2628
20231208,183200,445436344,1525,1525,1525,1525,0
20231208,183100,445436344,1525,1525,1525,1525,0
20231208,183000,445436344,1525,1525,1525,1525,0
20231208,182900,445436344,1525,1525,1525,1525,0
20231208,182800,445436344,1525,1525,1525,1525,0
20231208,182700,445436344,1525,1525,1525,1525,0
20231208,182600,445436344,1525,1525,1525,1525,0
20231208,182500,445436344,1525,1525,1525,1525,0
20231208,182400,445436344,1525,1525,1525,1525,0
20231208,182300,445436344,1525,1525,1525,1525,0
20231208,182200,445436344,1525,1525,1525,1525,0
20231208,182100,445436344,1525,1525,1525,1525,0
20231208,182000,445436344,1525,1525,1525,1525,0
20231208,181900,445436344,1525,1525,1525,1525,0
20231208,181800,445436344,1525,1525,1525,1525,0
20231208,181700,445436344,1525,1525,1525,1525,0
20231208,181600,445436344,1525,1525,1525,1525,0
20231208,181500,445436344,1525,1525,1525,1525,0
20231208,181400,445436344,1525,1525,1525,1525,0
20231208,181300,445436344,1525,1525,1525,1525,0
20231208,181200,445436344,1525,1525,1525,1525,0
20231208,181100,445436344,1525,1525,1525,1525,0
20231208,181000,445436344,1525,1525,1525,1525,0
20231208,180900,445436344,1525,1525,1525,1525,0
20231208,180800,445436344,1525,1525,1525,1525,0
20231208,180700,445436344,1525,1525,1525,1525,0
20231208,180600,445436344,1525,1525,1525,1525,0
20231208,180500,445436344,1525,1525,1525,1525,0
20231208,180400,445436344,1525,1525,1525,1525,0
20231208,180300,445436344,1525,1525,1525,1525,2628
20231208,180200,445436344,1525,1525,1525,1525,0
20231208,180100,445436344,1525,1525,1525,1525,0
20231208,180000,445436344,1525,1525,1525,1525,0
20231208,175900,445436344,1525,1525,1525,1525,0
20231208,175800,445436344,1525,1525,1525,1525,0
20231208,175700,445436344,1525,1525,1525,1525,0
20231208,175600,445436344,1525,1525,1525,1525,0
20231208,175500,445436344,1525,1525,1525,1525,0
20231208,175400,445436344,1525,1525,1525,1525,0
20231208,175300,445436344,1525,1525,1525,1525,0
20231208,175200,445436344,1525,1525,1525,1525,0
20231208,175100,445436344,1525,1525,1525,1525,0
20231208,175000,445436344,1525,1525,1525,1525,0
20231208,174900,445436344,1525,1525,1525,1525,0
20231208,174800,445436344,1525,1525,1525,1525,0
20231208,174700,445436344,1525,1525,1525,1525,0
20231208,174600,445436344,1525,1525,1525,1525,0
20231208,174500,445436344,1525,1525,1525,1525,0
20231208,174400,445436344,1525,1525,1525,1525,0
20231208,174300,445436344,1525,1525,1525,1525,0
20231208,174200,445436344,1525,1525,1525,1525,0
20231208,174100,445436344,1525,1525,1525,1525,0
20231208,174000,445436344,1525,1525,1525,1525,0
20231208,173900,445436344,1525,1525,1525,1525,0
20231208,173800,445436344,1525,1525,1525,1525,0
20231208,173700,445436344,1525,1525,1525,1525,0
20231208,173600,445436344,1525,1525,1525,1525,0
20231208,173500,445436344,1525,1525,1525,1525,0
20231208,173400,445436344,1525,1525,1525,1525,0
20231208,173300,445436344,1525,1525,1525,1525,2628
20231208,173200,445436344,1525,1525,1525,1525,0
20231208,173100,445436344,1525,1525,1525,1525,0
20231208,173000,445436344,1525,1525,1525,1525,0
20231208,172900,445436344,1525,1525,1525,1525,0
20231208,172800,445436344,1525,1525,1525,1525,0
20231208,172700,445436344,1525,1525,1525,1525,0
20231208,172600,445436344,1525,1525,1525,1525,0
20231208,172500,445436344,1525,1525,1525,1525,0
20231208,172400,445436344,1525,1525,1525,1525,0
20231208,172300,445436344,1525,1525,1525,1525,0
20231208,172200,445436344,1525,1525,1525,1525,0
20231208,172100,445436344,1525,1525,1525,1525,0
20231208,172000,445436344,1525,1525,1525,1525,0
20231208,171900,445436344,1525,1525,1525,1525,0
20231208,171800,445436344,1525,1525,1525,1525,0
20231208,171700,445436344,1525,1525,1525,1525,0
20231208,171600,445436344,1525,1525,1525,1525,0
20231208,171500,445436344,1525,1525,1525,1525,0
20231208,171400,445436344,1525,1525,1525,1525,0
20231208,171300,445436344,1525,1525,1525,1525,0
20231208,171200,445436344,1525,1525,1525,1525,0
20231208,171100,445436344,1525,1525,1525,1525,0
20231208,171000,445436344,1525,1525,1525,1525,0
20231208,170900,445436344,1525,1525,1525,1525,0
20231208,170800,445436344,1525,1525,1525,1525,0
20231208,170700,445436344,1525,1525,1525,1525,0
20231208,170600,445436344,1525,1525,1525,1525,0
20231208,170500,445436344,1525,1525,1525,1525,0
20231208,170400,445436344,1525,1525,1525,1525,0
20231208,170300,445436344,1525,1525,1525,1525,2628
20231208,170200,445436344,1525,1525,1525,1525,0
20231208,170100,445436344,1525,1525,1525,1525,0
20231208,170000,445436344,1525,1525,1525,1525,0
20231208,165900,445436344,1525,1525,1525,1525,0
20231208,165800,445436344,1525,1525,1525,1525,0
20231208,165700,445436344,1525,1525,1525,1525,0
20231208,165600,445436344,1525,1525,1525,1525,0
20231208,165500,445436344,1525,1525,1525,1525,0
20231208,165400,445436344,1525,1525,1525,1525,0
20231208,165300,445436344,1525,1525,1525,1525,0
20231208,165200,445436344,1525,1525,1525,1525,0
20231208,165100,445436344,1525,1525,1525,1525,0
20231208,165000,445436344,1525,1525,1525,1525,0
20231208,164900,445436344,1525,1525,1525,1525,0
20231208,164800,445436344,1525,1525,1525,1525,0
20231208,164700,445436344,1525,1525,1525,1525,0
20231208,164600,445436344,1525,1525,1525,1525,0
20231208,164500,445436344,1525,1525,1525,1525,0
20231208,164400,445436344,1525,1525,1525,1525,0
20231208,164300,445436344,1525,1525,1525,1525,0
20231208,164200,445436344,1525,1525,1525,1525,0
20231208,164100,445436344,1525,1525,1525,1525,0
20231208,164000,445436344,1525,1525,1525,1525,0
20231208,163900,445436344,1525,1525,1525,1525,0
20231208,163800,445436344,1525,1525,1525,1525,0
20231208,163700,445436344,1525,1525,1525,1525,0
20231208,163600,445436344,1525,1525,1525,1525,0
20231208,163500,445436344,1525,1525,1525,1525,0
20231208,163400,445436344,1525,1525,1525,1525,0
20231208,163300,445436344,1525,1525,1525,1525,2628
20231208,163200,445436344,1525,1525,1525,1525,0
20231208,163100,445436344,1525,1525,1525,1525,0
20231208,163000,445436344,1525,1525,1525,1525,0
20231208,162900,445436344,1525,1525,1525,1525,0
20231208,162800,445436344,1525,1525,1525,1525,0
20231208,162700,445436344,1525,1525,1525,1525,0
20231208,162600,445436344,1525,1525,1525,1525,0
20231208,162500,445436344,1525,1525,1525,1525,0
20231208,162400,445436344,1525,1525,1525,1525,0
20231208,162300,445436344,1525,1525,1525,1525,0
20231208,162200,445436344,1525,1525,1525,1525,0
20231208,162100,445436344,1525,1525,1525,1525,0
20231208,162000,445436344,1525,1525,1525,1525,0
20231208,161900,445436344,1525,1525,1525,1525,0
20231208,161800,445436344,1525,1525,1525,1525,0
20231208,161700,445436344,1525,1525,1525,1525,0
20231208,161600,445436344,1525,1525,1525,1525,0
20231208,161500,445436344,1525,1525,1525,1525,0
20231208,161400,445436344,1525,1525,1525,1525,0
20231208,161300,445436344,1525,1525,1525,1525,0
20231208,161200,445436344,1525,1525,1525,1525,0
20231208,161100,445436344,1525,1525,1525,1525,0
20231208,161000,445436344,1525,1525,1525,1525,0
20231208,160900,445436344,1525,1525,1525,1525,0
20231208,160800,445436344,1525,1525,1525,1525,0
20231208,160700,445436344,1525,1525,1525,1525,0
20231208,160600,445436344,1525,1525,1525,1525,0
20231208,160500,445436344,1525,1525,1525,1525,0
20231208,160400,445436344,1525,1525,1525,1525,0
20231208,160300,445436344,1525,1525,1525,1525,2628
20231208,160200,445436344,1525,1525,1525,1525,0
20231208,160100,445436344,1525,1525,1525,1525,0
20231208,160000,445436344,1525,1525,1525,1525,0
20231208,155900,445436344,1525,1525,1525,1525,0
20231208,155800,445436344,1525,1525,1525,1525,0
20231208,155700,445436344,1525,1525,1525,1525,0
20231208,155600,445436344,1525,1525,1525,1525,0
20231208,155500,445436344,1525,1525,1525,1525,0
20231208,155400,445436344,1525,1525,1525,1525,0
20231208,155300,445436344,1525,1525,1525,1525,0
20231208,155200,445436344,1525,1525,1525,1525,0
20231208,155100,445436344,1525,1525,1525,1525,0
20231208,155000,445436344,1525,1525,1525,1525,0
20231208,154900,445436344,1525,1525,1525,1525,0
20231208,154800,445436344,1525,1525,1525,1525,0
20231208,154700,445436344,1525,1525,1525,1525,0
20231208,154600,445436344,1525,1525,1525,1525,0
20231208,154500,445436344,1525,1525,1525,1525,0
20231208,154400,445436344,1525,1525,1525,1525,0
20231208,154300,445436344,1525,1525,1525,1525,0
20231208,154200,445436344,1525,1525,1525,1525,0
20231208,154100,445436344,1525,1525,1525,1525,0
20231208,154000,445436344,1525,1525,1525,1525,0
20231208,153900,445436344,1525,1525,1525,1525,0
20231208,153800,445436344,1525,1525,1525,1525,0
20231208,153700,445436344,1525,1525,1525,1525,0
20231208,153600,445436344,1525,1525,1525,1525,0
20231208,153500,445436344,1525,1525,1525,1525,0
20231208,153400,445436344,1525,1525,1525,1525,0
20231208,153300,445436344,1525,1525,1525,1525,2628
20231208,153200,445436344,1525,1525,1525,1525,0
20231208,153100,445436344,1525,1525,1525,1525,0
20231208,153000,445436344,1525,1525,1525,1525,2628
20231208,152900,441428644,1530,1530,1530,1530,0
20231208,152800,441428644,1530,1530,1530,1530,0
20231208,152700,441428644,1530,1530,1530,1530,0
20231208,152600,441428644,1530,1530,1530,1530,0
20231208,152500,441428644,1530,1530,1530,1530,0
20231208,152400,441428644,1530,1530,1530,1530,0
20231208,152300,441428644,1530,1530,1530,1530,0
20231208,152200,441428644,1530,1530,1530,1530,0
20231208,152100,441428644,1530,1530,1530,1530,0
20231208,152000,441428644,1530,1530,1530,1530,0
20231208,151900,441428644,1530,1530,1530,1530,101
20231208,151800,441274114,1530,1530,1530,1530,50
20231208,151700,441197614,1530,1530,1530,1530,2
20231208,151600,441194554,1530,1529,1530,1529,13
20231208,151500,441174676,1528,1528,1528,1528,0
20231208,151400,441174676,1528,1529,1529,1526,445
20231208,151300,440495460,1531,1530,1531,1530,200
20231208,151200,440189261,1531,1527,1531,1527,2
20231208,151100,440186203,1531,1530,1531,1530,2
20231208,151000,440183142,1527,1528,1528,1527,1164
20231208,150900,438405640,1530,1529,1530,1529,2
20231208,150800,438402581,1530,1530,1530,1530,3
20231208,150700,438397991,1528,1528,1528,1528,2083
20231208,150600,435215167,1528,1529,1529,1528,3000
20231208,150500,430630467,1529,1529,1529,1529,1500
20231208,150400,428336967,1530,1531,1531,1530,211
20231208,150300,428013937,1531,1531,1531,1531,0
20231208,150200,428013937,1531,1531,1531,1531,7
20231208,150100,428003220,1530,1530,1530,1530,294
20231208,150000,427553400,1530,1530,1530,1530,157
20231208,145900,427313190,1530,1530,1530,1530,978
20231208,145800,425816850,1530,1530,1530,1530,2528
20231208,145700,421949010,1531,1529,1531,1529,2001
20231208,145600,418889479,1529,1530,1531,1529,2204
20231208,145500,415515497,1531,1531,1531,1531,0
20231208,145400,415515497,1531,1531,1531,1531,1
20231208,145300,415513966,1528,1530,1530,1528,1414
20231208,145200,413351388,1530,1530,1530,1530,420
20231208,145100,412708788,1530,1528,1530,1528,1401
20231208,145000,410567058,1530,1530,1530,1530,0
20231208,144900,410567058,1530,1530,1530,1530,10
20231208,144800,410551758,1530,1528,1530,1528,32
20231208,144700,410502859,1528,1528,1528,1528,0
20231208,144600,410502859,1528,1528,1528,1528,20
20231208,144500,410472299,1528,1528,1528,1528,1
20231208,144400,410470771,1530,1529,1530,1529,100
20231208,144300,410317773,1531,1530,1531,1530,1000
20231208,144200,408786783,1532,1532,1532,1532,23
20231208,144100,408751547,1532,1532,1532,1532,300
20231208,144000,408291947,1532,1532,1532,1532,25
20231208,143900,408253647,1526,1526,1526,1526,0
20231208,143800,408253647,1526,1526,1526,1526,229
20231208,143700,407904193,1526,1525,1526,1518,12884
20231208,143600,388310937,1532,1532,1532,1532,30
20231208,143500,388264977,1532,1532,1532,1532,9
20231208,143400,388251189,1532,1532,1532,1532,1
20231208,143300,388249657,1522,1533,1533,1522,10191
20231208,143200,372676829,1533,1533,1533,1533,188
20231208,143100,372388625,1533,1533,1533,1533,652
20231208,143000,371389109,1533,1533,1533,1533,774
20231208,142900,370202567,1533,1533,1533,1533,507
20231208,142800,369425336,1533,1533,1533,1533,1
20231208,142700,369423803,1533,1533,1533,1533,156
20231208,142600,369184655,1533,1533,1533,1533,0
20231208,142500,369184655,1533,1533,1533,1533,276
20231208,142400,368761547,1533,1533,1533,1533,406
20231208,142300,368139149,1532,1532,1532,1532,0
20231208,142200,368139149,1532,1532,1532,1532,0
20231208,142100,368139149,1532,1532,1532,1532,248
20231208,142000,367759213,1533,1533,1533,1533,0
20231208,141900,367759213,1533,1533,1533,1532,637
20231208,141800,366782700,1533,1532,1533,1532,3181
20231208,141700,361907408,1533,1533,1533,1533,503
20231208,141600,361136309,1532,1532,1532,1532,0
20231208,141500,361136309,1532,1532,1532,1532,1
20231208,141400,361134777,1532,1532,1532,1532,341
20231208,141300,360612365,1531,1531,1531,1531,2090
20231208,141200,357412575,1531,1531,1531,1531,81
20231208,141100,357288564,1531,1531,1531,1531,101
20231208,141000,357133933,1531,1531,1531,1531,10
20231208,140900,357118623,1531,1529,1531,1529,2860
20231208,140800,352744030,1529,1528,1529,1528,9
20231208,140700,352730277,1526,1526,1526,1526,1850
20231208,140600,349907177,1527,1527,1527,1527,0
20231208,140500,349907177,1527,1527,1527,1527,1317
20231208,140400,347896118,1527,1527,1527,1527,20
20231208,140300,347865578,1527,1527,1527,1527,320
20231208,140200,347376938,1527,1527,1527,1527,0
20231208,140100,347376938,1527,1527,1527,1527,0
20231208,140000,347376938,1527,1527,1527,1527,596
20231208,135900,346466846,1527,1527,1527,1527,1
20231208,135800,346465319,1525,1525,1525,1525,934
20231208,135700,345040969,1527,1527,1527,1527,0
20231208,135600,345040969,1527,1527,1527,1527,0
20231208,135500,345040969,1527,1527,1527,1527,0
20231208,135400,345040969,1527,1527,1527,1527,0
20231208,135300,345040969,1527,1527,1527,1527,1
20231208,135200,345039442,1525,1524,1525,1524,4
20231208,135100,345033345,1525,1525,1525,1525,0
20231208,135000,345033345,1525,1525,1525,1525,279
20231208,134900,344607870,1526,1526,1526,1526,8
20231208,134800,344595662,1525,1525,1525,1525,0
20231208,134700,344595662,1525,1525,1525,1525,0
20231208,134600,344595662,1525,1525,1525,1525,166
20231208,134500,344342512,1525,1525,1525,1525,0
20231208,134400,344342512,1525,1525,1525,1525,270
20231208,134300,343930762,1525,1525,1525,1525,12
20231208,134200,343912462,1528,1528,1528,1528,0
20231208,134100,343912462,1528,1528,1528,1528,0
20231208,134000,343912462,1528,1528,1528,1528,0
20231208,133900,343912462,1528,1528,1528,1528,0
20231208,133800,343912462,1528,1528,1528,1528,1
20231208,133700,343910934,1529,1529,1529,1529,0
20231208,133600,343910934,1529,1529,1529,1529,0
20231208,133500,343910934,1529,1527,1529,1527,14
20231208,133400,343889541,1529,1529,1529,1529,0
20231208,133300,343889541,1529,1529,1529,1529,1
20231208,133200,343888012,1529,1526,1529,1526,3000
20231208,133100,339303081,1525,1524,1525,1524,1528
20231208,133000,336972891,1524,1524,1524,1524,80
20231208,132900,336850971,1524,1524,1524,1524,1
20231208,132800,336849447,1520,1520,1520,1520,0
20231208,132700,336849447,1520,1520,1520,1520,0
20231208,132600,336849447,1520,1525,1525,1520,1021
20231208,132500,335292432,1525,1524,1525,1524,180
20231208,132400,335017942,1525,1525,1525,1525,0
20231208,132300,335017942,1525,1524,1525,1524,6
20231208,132200,335008797,1524,1524,1524,1524,4
20231208,132100,335002701,1524,1524,1524,1524,1
20231208,132000,335001177,1524,1525,1525,1524,449
20231208,131900,334316900,1524,1524,1524,1524,1552
20231208,131800,331951652,1524,1524,1524,1524,0
20231208,131700,331951652,1524,1524,1524,1524,1
20231208,131600,331950128,1519,1520,1520,1519,5
20231208,131500,331942532,1520,1523,1523,1520,15
20231208,131400,331919702,1523,1523,1523,1523,0
20231208,131300,331919702,1523,1523,1523,1523,0
20231208,131200,331919702,1523,1523,1523,1523,15
20231208,131100,331896857,1523,1523,1523,1523,0
20231208,131000,331896857,1523,1522,1523,1518,1399
20231208,130900,329772733,1523,1523,1523,1523,0
20231208,130800,329772733,1523,1523,1523,1523,0
20231208,130700,329772733,1523,1523,1523,1523,0
20231208,130600,329772733,1523,1523,1523,1523,0
20231208,130500,329772733,1523,1523,1523,1523,0
20231208,130400,329772733,1523,1523,1523,1523,1
20231208,130300,329771210,1520,1520,1520,1520,0
20231208,130200,329771210,1520,1523,1523,1520,778
20231208,130100,328588647,1526,1526,1526,1526,0
20231208,130000,328588647,1526,1526,1526,1526,0
20231208,125900,328588647,1526,1526,1526,1526,0
20231208,125800,328588647,1526,1526,1526,1526,0
20231208,125700,328588647,1526,1526,1526,1526,0
20231208,125600,328588647,1526,1526,1526,1526,0
20231208,125500,328588647,1526,1526,1526,1526,0
20231208,125400,328588647,1526,1526,1526,1526,0
20231208,125300,328588647,1526,1525,1526,1525,2
20231208,125200,328585596,1524,1524,1524,1524,1
20231208,125100,328584072,1525,1525,1525,1525,0
20231208,125000,328584072,1525,1520,1525,1519,16157
20231208,124900,304040682,1520,1520,1520,1520,0
20231208,124800,304040682,1520,1523,1523,1520,3800
20231208,124700,298262013,1524,1524,1524,1524,1
20231208,124600,298260489,1525,1525,1525,1525,3
20231208,124500,298255914,1525,1526,1526,1525,154
20231208,124400,298020911,1527,1527,1527,1527,0
20231208,124300,298020911,1527,1527,1527,1527,0
20231208,124200,298020911,1527,1527,1527,1527,0
20231208,124100,298020911,1527,1527,1527,1527,1
20231208,124000,298019384,1527,1527,1527,1527,3
20231208,123900,298014803,1527,1527,1527,1527,2
20231208,123800,298011749,1527,1527,1527,1527,1
20231208,123700,298010222,1527,1527,1527,1526,127
20231208,123600,297816418,1527,1526,1527,1526,819
20231208,123500,296566623,1526,1526,1526,1522,37
20231208,123400,296510282,1525,1525,1525,1525,569
20231208,123300,295642557,1525,1525,1525,1525,0
20231208,123200,295642557,1525,1524,1525,1522,201
20231208,123100,295336626,1525,1524,1525,1524,8
20231208,123000,295324433,1525,1526,1527,1524,243
20231208,122900,294953658,1518,1524,1524,1518,114
20231208,122800,294780513,1525,1526,1527,1525,396
20231208,122700,294176243,1527,1527,1527,1526,122
20231208,122600,293990004,1527,1527,1528,1525,444
20231208,122500,293311761,1526,1526,1526,1526,20
20231208,122400,293281241,1526,1526,1526,1526,1
20231208,122300,293279715,1519,1519,1519,1519,1
20231208,122200,293278196,1527,1523,1527,1523,114
20231208,122100,293104267,1526,1526,1526,1526,0
20231208,122000,293104267,1526,1526,1526,1526,0
20231208,121900,293104267,1526,1526,1526,1526,0
20231208,121800,293104267,1526,1526,1526,1526,0
20231208,121700,293104267,1526,1526,1526,1526,0
20231208,121600,293104267,1526,1525,1526,1525,2
20231208,121500,293101216,1517,1522,1522,1517,300
20231208,121400,292645957,1526,1526,1526,1526,0
20231208,121300,292645957,1526,1526,1526,1526,0
20231208,121200,292645957,1526,1526,1526,1526,0
20231208,121100,292645957,1526,1524,1526,1524,5
20231208,121000,292638331,1523,1522,1523,1522,1006
20231208,120900,291106194,1523,1521,1523,1521,4
20231208,120800,291100106,1522,1522,1522,1522,0
20231208,120700,291100106,1522,1522,1522,1522,1
20231208,120600,291098584,1519,1520,1522,1519,6001
20231208,120500,281982250,1522,1522,1522,1522,1
20231208,120400,281980728,1523,1523,1523,1523,0
20231208,120300,281980728,1523,1523,1523,1523,0
20231208,120200,281980728,1523,1523,1523,1523,0
20231208,120100,281980728,1523,1523,1523,1523,0
20231208,120000,281980728,1523,1523,1523,1523,0
20231208,115900,281980728,1523,1523,1523,1523,0
20231208,115800,281980728,1523,1523,1523,1523,1
20231208,115700,281979205,1519,1523,1523,1519,509
20231208,115600,281205612,1523,1523,1523,1523,100
20231208,115500,281053312,1523,1523,1523,1523,150
20231208,115400,280824862,1526,1526,1526,1526,0
20231208,115300,280824862,1526,1521,1526,1521,166
20231208,115200,280572371,1521,1521,1521,1521,8
20231208,115100,280560203,1521,1527,1527,1521,177
20231208,115000,280290512,1526,1526,1526,1520,548
20231208,114900,279457264,1519,1521,1521,1519,3908
20231208,114800,273520399,1521,1522,1522,1521,2607
20231208,114700,269554936,1523,1523,1523,1523,0
20231208,114600,269554936,1523,1523,1523,1523,431
20231208,114500,268898523,1524,1524,1524,1524,0
20231208,114400,268898523,1524,1524,1524,1524,0
20231208,114300,268898523,1524,1524,1524,1524,1182
20231208,114200,267097155,1524,1528,1528,1524,581
20231208,114100,266209978,1529,1529,1529,1529,314
20231208,114000,265729872,1528,1528,1528,1528,20
20231208,113900,265699312,1528,1529,1529,1528,152
20231208,113800,265466936,1528,1528,1528,1528,18
20231208,113700,265439432,1527,1527,1527,1527,23
20231208,113600,265404311,1524,1524,1524,1524,0
20231208,113500,265404311,1524,1524,1524,1524,0
20231208,113400,265404311,1524,1524,1524,1524,0
20231208,113300,265404311,1524,1524,1524,1524,0
20231208,113200,265404311,1524,1524,1524,1524,0
20231208,113100,265404311,1524,1524,1524,1524,0
20231208,113000,265404311,1524,1524,1524,1524,455
20231208,112900,264710891,1524,1525,1525,1524,33
20231208,112800,264660577,1526,1527,1527,1526,11
20231208,112700,264643790,1527,1527,1527,1527,20
20231208,112600,264613250,1527,1527,1527,1527,19
20231208,112500,264584237,1525,1525,1525,1525,300
20231208,112400,264126737,1525,1525,1525,1525,104
20231208,112300,263968137,1527,1527,1527,1527,1
20231208,112200,263966610,1525,1525,1525,1525,1100
20231208,112100,262289110,1524,1524,1524,1524,12
20231208,112000,262270822,1527,1527,1527,1527,0
20231208,111900,262270822,1527,1527,1527,1527,0
20231208,111800,262270822,1527,1530,1530,1527,336
20231208,111700,261757747,1527,1527,1527,1527,0
20231208,111600,261757747,1527,1527,1527,1527,1677
20231208,111500,259196968,1527,1527,1527,1527,0
20231208,111400,259196968,1527,1527,1527,1527,1
20231208,111300,259195441,1522,1522,1522,1522,0
20231208,111200,259195441,1522,1522,1522,1522,0
20231208,111100,259195441,1522,1522,1522,1522,0
20231208,111000,259195441,1522,1527,1527,1522,11322
20231208,110900,241961721,1527,1527,1527,1527,0
20231208,110800,241961721,1527,1527,1527,1527,8
20231208,110700,241949505,1527,1527,1527,1527,1
20231208,110600,241947978,1522,1522,1522,1522,0
20231208,110500,241947978,1522,1522,1522,1522,33
20231208,110400,241897752,1527,1521,1527,1521,1252
20231208,110300,239985985,1522,1519,1527,1519,14019
20231208,110200,218690665,1519,1520,1520,1519,4000
20231208,110100,212614622,1521,1524,1524,1521,3
20231208,110000,212610055,1523,1526,1527,1523,89
20231208,105900,212474176,1526,1520,1526,1520,140
20231208,105800,212261355,1520,1522,1522,1520,1975
20231208,105700,209257380,1521,1521,1521,1521,15
20231208,105600,209234565,1522,1522,1522,1522,0
20231208,105500,209234565,1522,1524,1524,1522,303
20231208,105400,208773096,1525,1525,1525,1525,101
20231208,105300,208619071,1526,1527,1527,1526,317
20231208,105200,208135143,1527,1527,1527,1527,256
20231208,105100,207744231,1528,1534,1534,1528,246
20231208,105000,207368322,1527,1527,1527,1527,0
20231208,104900,207368322,1527,1526,1535,1526,2169
20231208,104800,204042765,1527,1527,1529,1527,1133
20231208,104700,202310927,1528,1519,1528,1519,894
20231208,104600,200952923,1523,1524,1524,1523,911
20231208,104500,199565463,1527,1525,1527,1525,815
20231208,104400,198321279,1524,1523,1524,1523,302
20231208,104300,197861262,1523,1523,1523,1523,24
20231208,104200,197824710,1523,1523,1523,1523,1
20231208,104100,197823187,1523,1523,1523,1518,34
20231208,104000,197771410,1523,1523,1523,1523,0
20231208,103900,197771410,1523,1514,1523,1514,1175
20231208,103800,195992442,1524,1523,1524,1523,1093
20231208,103700,194327802,1523,1523,1524,1522,2357
20231208,103600,190738386,1522,1517,1522,1517,1000
20231208,103500,189218455,1517,1517,1517,1517,1
20231208,103400,189216938,1511,1513,1513,1511,4987
20231208,103300,181680089,1517,1517,1517,1517,0
20231208,103200,181680089,1517,1517,1517,1517,0
20231208,103100,181680089,1517,1517,1518,1517,439
20231208,103000,181014050,1517,1514,1517,1514,117
20231208,102900,180836646,1514,1511,1514,1511,1650
20231208,102800,178342282,1511,1511,1511,1511,0
20231208,102700,178342282,1511,1511,1511,1511,0
20231208,102600,178342282,1511,1508,1511,1508,1215
20231208,102500,176510059,1506,1506,1506,1506,250
20231208,102400,176133559,1505,1505,1505,1505,300
20231208,102300,175682059,1505,1505,1505,1505,8
20231208,102200,175670019,1505,1510,1510,1505,1302
20231208,102100,173707404,1510,1510,1510,1510,579
20231208,102000,172833114,1510,1510,1510,1510,0
20231208,101900,172833114,1510,1510,1510,1510,1
20231208,101800,172831604,1505,1506,1506,1505,3086
20231208,101700,168187052,1506,1507,1507,1506,4695
20231208,101600,161112723,1507,1507,1507,1507,430
20231208,101500,160464713,1510,1510,1510,1510,166
20231208,101400,160214053,1511,1511,1511,1511,0
20231208,101300,160214053,1511,1511,1511,1511,11
20231208,101200,160197432,1511,1511,1511,1511,0
20231208,101100,160197432,1511,1511,1511,1511,0
20231208,101000,160197432,1511,1507,1511,1506,4001
20231208,100900,154171811,1511,1511,1511,1511,250
20231208,100800,153794061,1511,1511,1511,1511,5
20231208,100700,153786506,1505,1505,1505,1505,0
20231208,100600,153786506,1505,1506,1506,1505,1644
20231208,100500,151312171,1511,1511,1511,1511,36
20231208,100400,151257775,1511,1510,1511,1510,300
20231208,100300,150804674,1506,1509,1509,1505,423
20231208,100200,150167644,1510,1510,1510,1510,0
20231208,100100,150167644,1510,1510,1510,1510,0
20231208,100000,150167644,1510,1510,1510,1510,201
20231208,095900,149864134,1510,1510,1510,1510,199
20231208,095800,149563644,1509,1509,1509,1509,1
20231208,095700,149562135,1504,1504,1504,1504,0
20231208,095600,149562135,1504,1507,1510,1504,5340
20231208,095500,141522402,1509,1509,1509,1509,2
20231208,095400,141519384,1503,1503,1503,1503,0
20231208,095300,141519384,1503,1503,1503,1503,0
20231208,095200,141519384,1503,1508,1508,1503,4898
20231208,095100,134147049,1509,1509,1509,1509,101
20231208,095000,133994640,1509,1506,1509,1506,23
20231208,094900,133959936,1509,1509,1509,1509,0
20231208,094800,133959936,1509,1509,1509,1509,1
20231208,094700,133958427,1503,1503,1503,1503,0
20231208,094600,133958427,1503,1503,1503,1503,0
20231208,094500,133958427,1503,1506,1506,1503,1699
20231208,094400,131402630,1509,1506,1509,1506,101
20231208,094300,131250224,1504,1504,1504,1504,0
20231208,094200,131250224,1504,1504,1504,1504,0
20231208,094100,131250224,1504,1504,1504,1504,10
20231208,094000,131235184,1503,1507,1507,1503,4195
20231208,093900,124919323,1507,1507,1507,1507,0
20231208,093800,124919323,1507,1508,1508,1507,980
20231208,093700,123441484,1507,1508,1508,1503,505
20231208,093600,122681962,1508,1503,1508,1503,3682
20231208,093500,117147906,1503,1508,1508,1503,3230
20231208,093400,112292766,1509,1509,1509,1509,10
20231208,093300,112277676,1511,1511,1511,1503,1614
20231208,093200,109851018,1503,1503,1510,1502,4389
20231208,093100,103251050,1503,1504,1504,1503,4003
20231208,093000,97233041,1503,1505,1510,1503,512
20231208,092900,96462575,1510,1509,1510,1505,3858
20231208,092800,90648974,1510,1512,1512,1510,619
20231208,092700,89714192,1513,1510,1514,1510,111
20231208,092600,89546548,1515,1515,1515,1515,0
20231208,092500,89546548,1515,1515,1515,1515,200
20231208,092400,89243548,1516,1516,1516,1516,1
20231208,092300,89242032,1510,1510,1510,1510,1360
20231208,092200,87188432,1516,1514,1516,1510,3353
20231208,092100,82118380,1514,1517,1517,1514,140
20231208,092000,81906316,1516,1517,1517,1516,177
20231208,091900,81637910,1517,1517,1517,1517,0
20231208,091800,81637910,1517,1519,1524,1516,3036
20231208,091700,77032823,1527,1527,1527,1527,0
20231208,091600,77032823,1527,1527,1527,1527,210
20231208,091500,76712153,1527,1519,1527,1519,1163
20231208,091400,74945492,1528,1528,1528,1528,1
20231208,091300,74943964,1519,1519,1519,1519,101
20231208,091200,74790545,1527,1527,1528,1527,211
20231208,091100,74468347,1527,1527,1528,1527,2228
20231208,091000,71066041,1527,1526,1527,1526,712
20231208,090900,69978929,1526,1527,1528,1526,883
20231208,090800,68630658,1528,1527,1528,1526,641
20231208,090700,67651851,1527,1527,1527,1527,1341
20231208,090600,65604144,1527,1516,1527,1514,2322
20231208,090500,62064240,1528,1524,1528,1513,7175
20231208,090400,51156039,1525,1526,1528,1525,5098
20231208,090300,43372509,1525,1528,1528,1525,4263
20231208,090200,36866231,1528,1533,1533,1528,884
20231208,090100,35511564,1527,1527,1527,1526,516
20231208,090000,34723847,1525,1541,1541,1525,22611