stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183400,1183158193,1564,1564,1564,1564,6361
20231211,183300,1183158193,1564,1564,1564,1564,0
20231211,183200,1183158193,1564,1564,1564,1564,0
20231211,183100,1183158193,1564,1564,1564,1564,0
20231211,183000,1183158193,1564,1564,1564,1564,0
20231211,182900,1183158193,1564,1564,1564,1564,0
20231211,182800,1183158193,1564,1564,1564,1564,0
20231211,182700,1183158193,1564,1564,1564,1564,0
20231211,182600,1183158193,1564,1564,1564,1564,0
20231211,182500,1183158193,1564,1564,1564,1564,0
20231211,182400,1183158193,1564,1564,1564,1564,0
20231211,182300,1183158193,1564,1564,1564,1564,0
20231211,182200,1183158193,1564,1564,1564,1564,0
20231211,182100,1183158193,1564,1564,1564,1564,0
20231211,182000,1183158193,1564,1564,1564,1564,0
20231211,181900,1183158193,1564,1564,1564,1564,0
20231211,181800,1183158193,1564,1564,1564,1564,0
20231211,181700,1183158193,1564,1564,1564,1564,0
20231211,181600,1183158193,1564,1564,1564,1564,0
20231211,181500,1183158193,1564,1564,1564,1564,0
20231211,181400,1183158193,1564,1564,1564,1564,0
20231211,181300,1183158193,1564,1564,1564,1564,0
20231211,181200,1183158193,1564,1564,1564,1564,0
20231211,181100,1183158193,1564,1564,1564,1564,0
20231211,181000,1183158193,1564,1564,1564,1564,0
20231211,180900,1183158193,1564,1564,1564,1564,0
20231211,180800,1183158193,1564,1564,1564,1564,0
20231211,180700,1183158193,1564,1564,1564,1564,0
20231211,180600,1183158193,1564,1564,1564,1564,0
20231211,180500,1183158193,1564,1564,1564,1564,0
20231211,180400,1183158193,1564,1564,1564,1564,6361
20231211,180300,1183158193,1564,1564,1564,1564,0
20231211,180200,1183158193,1564,1564,1564,1564,0
20231211,180100,1183158193,1564,1564,1564,1564,0
20231211,180000,1183158193,1564,1564,1564,1564,0
20231211,175900,1183158193,1564,1564,1564,1564,0
20231211,175800,1183158193,1564,1564,1564,1564,0
20231211,175700,1183158193,1564,1564,1564,1564,0
20231211,175600,1183158193,1564,1564,1564,1564,0
20231211,175500,1183158193,1564,1564,1564,1564,0
20231211,175400,1183158193,1564,1564,1564,1564,0
20231211,175300,1183158193,1564,1564,1564,1564,0
20231211,175200,1183158193,1564,1564,1564,1564,0
20231211,175100,1183158193,1564,1564,1564,1564,0
20231211,175000,1183158193,1564,1564,1564,1564,0
20231211,174900,1183158193,1564,1564,1564,1564,0
20231211,174800,1183158193,1564,1564,1564,1564,0
20231211,174700,1183158193,1564,1564,1564,1564,0
20231211,174600,1183158193,1564,1564,1564,1564,0
20231211,174500,1183158193,1564,1564,1564,1564,0
20231211,174400,1183158193,1564,1564,1564,1564,0
20231211,174300,1183158193,1564,1564,1564,1564,0
20231211,174200,1183158193,1564,1564,1564,1564,0
20231211,174100,1183158193,1564,1564,1564,1564,0
20231211,174000,1183158193,1564,1564,1564,1564,0
20231211,173900,1183158193,1564,1564,1564,1564,0
20231211,173800,1183158193,1564,1564,1564,1564,0
20231211,173700,1183158193,1564,1564,1564,1564,0
20231211,173600,1183158193,1564,1564,1564,1564,0
20231211,173500,1183158193,1564,1564,1564,1564,0
20231211,173400,1183158193,1564,1564,1564,1564,6361
20231211,173300,1183158193,1564,1564,1564,1564,0
20231211,173200,1183158193,1564,1564,1564,1564,0
20231211,173100,1183158193,1564,1564,1564,1564,0
20231211,173000,1183158193,1564,1564,1564,1564,0
20231211,172900,1183158193,1564,1564,1564,1564,0
20231211,172800,1183158193,1564,1564,1564,1564,0
20231211,172700,1183158193,1564,1564,1564,1564,0
20231211,172600,1183158193,1564,1564,1564,1564,0
20231211,172500,1183158193,1564,1564,1564,1564,0
20231211,172400,1183158193,1564,1564,1564,1564,0
20231211,172300,1183158193,1564,1564,1564,1564,0
20231211,172200,1183158193,1564,1564,1564,1564,0
20231211,172100,1183158193,1564,1564,1564,1564,0
20231211,172000,1183158193,1564,1564,1564,1564,0
20231211,171900,1183158193,1564,1564,1564,1564,0
20231211,171800,1183158193,1564,1564,1564,1564,0
20231211,171700,1183158193,1564,1564,1564,1564,0
20231211,171600,1183158193,1564,1564,1564,1564,0
20231211,171500,1183158193,1564,1564,1564,1564,0
20231211,171400,1183158193,1564,1564,1564,1564,0
20231211,171300,1183158193,1564,1564,1564,1564,0
20231211,171200,1183158193,1564,1564,1564,1564,0
20231211,171100,1183158193,1564,1564,1564,1564,0
20231211,171000,1183158193,1564,1564,1564,1564,0
20231211,170900,1183158193,1564,1564,1564,1564,0
20231211,170800,1183158193,1564,1564,1564,1564,0
20231211,170700,1183158193,1564,1564,1564,1564,0
20231211,170600,1183158193,1564,1564,1564,1564,0
20231211,170500,1183158193,1564,1564,1564,1564,0
20231211,170400,1183158193,1564,1564,1564,1564,6361
20231211,170300,1183158193,1564,1564,1564,1564,0
20231211,170200,1183158193,1564,1564,1564,1564,0
20231211,170100,1183158193,1564,1564,1564,1564,0
20231211,170000,1183158193,1564,1564,1564,1564,0
20231211,165900,1183158193,1564,1564,1564,1564,0
20231211,165800,1183158193,1564,1564,1564,1564,0
20231211,165700,1183158193,1564,1564,1564,1564,0
20231211,165600,1183158193,1564,1564,1564,1564,0
20231211,165500,1183158193,1564,1564,1564,1564,0
20231211,165400,1183158193,1564,1564,1564,1564,0
20231211,165300,1183158193,1564,1564,1564,1564,0
20231211,165200,1183158193,1564,1564,1564,1564,0
20231211,165100,1183158193,1564,1564,1564,1564,0
20231211,165000,1183158193,1564,1564,1564,1564,0
20231211,164900,1183158193,1564,1564,1564,1564,0
20231211,164800,1183158193,1564,1564,1564,1564,0
20231211,164700,1183158193,1564,1564,1564,1564,0
20231211,164600,1183158193,1564,1564,1564,1564,0
20231211,164500,1183158193,1564,1564,1564,1564,0
20231211,164400,1183158193,1564,1564,1564,1564,0
20231211,164300,1183158193,1564,1564,1564,1564,0
20231211,164200,1183158193,1564,1564,1564,1564,0
20231211,164100,1183158193,1564,1564,1564,1564,0
20231211,164000,1183158193,1564,1564,1564,1564,0
20231211,163900,1183158193,1564,1564,1564,1564,0
20231211,163800,1183158193,1564,1564,1564,1564,0
20231211,163700,1183158193,1564,1564,1564,1564,0
20231211,163600,1183158193,1564,1564,1564,1564,0
20231211,163500,1183158193,1564,1564,1564,1564,0
20231211,163400,1183158193,1564,1564,1564,1564,6361
20231211,163300,1183158193,1564,1564,1564,1564,0
20231211,163200,1183158193,1564,1564,1564,1564,0
20231211,163100,1183158193,1564,1564,1564,1564,0
20231211,163000,1183158193,1564,1564,1564,1564,0
20231211,162900,1183158193,1564,1564,1564,1564,0
20231211,162800,1183158193,1564,1564,1564,1564,0
20231211,162700,1183158193,1564,1564,1564,1564,0
20231211,162600,1183158193,1564,1564,1564,1564,0
20231211,162500,1183158193,1564,1564,1564,1564,0
20231211,162400,1183158193,1564,1564,1564,1564,0
20231211,162300,1183158193,1564,1564,1564,1564,0
20231211,162200,1183158193,1564,1564,1564,1564,0
20231211,162100,1183158193,1564,1564,1564,1564,0
20231211,162000,1183158193,1564,1564,1564,1564,0
20231211,161900,1183158193,1564,1564,1564,1564,0
20231211,161800,1183158193,1564,1564,1564,1564,0
20231211,161700,1183158193,1564,1564,1564,1564,0
20231211,161600,1183158193,1564,1564,1564,1564,0
20231211,161500,1183158193,1564,1564,1564,1564,0
20231211,161400,1183158193,1564,1564,1564,1564,0
20231211,161300,1183158193,1564,1564,1564,1564,0
20231211,161200,1183158193,1564,1564,1564,1564,0
20231211,161100,1183158193,1564,1564,1564,1564,0
20231211,161000,1183158193,1564,1564,1564,1564,0
20231211,160900,1183158193,1564,1564,1564,1564,0
20231211,160800,1183158193,1564,1564,1564,1564,0
20231211,160700,1183158193,1564,1564,1564,1564,0
20231211,160600,1183158193,1564,1564,1564,1564,0
20231211,160500,1183158193,1564,1564,1564,1564,0
20231211,160400,1183158193,1564,1564,1564,1564,6361
20231211,160300,1183158193,1564,1564,1564,1564,0
20231211,160200,1183158193,1564,1564,1564,1564,0
20231211,160100,1183158193,1564,1564,1564,1564,0
20231211,160000,1183158193,1564,1564,1564,1564,0
20231211,155900,1183158193,1564,1564,1564,1564,0
20231211,155800,1183158193,1564,1564,1564,1564,0
20231211,155700,1183158193,1564,1564,1564,1564,0
20231211,155600,1183158193,1564,1564,1564,1564,0
20231211,155500,1183158193,1564,1564,1564,1564,0
20231211,155400,1183158193,1564,1564,1564,1564,0
20231211,155300,1183158193,1564,1564,1564,1564,0
20231211,155200,1183158193,1564,1564,1564,1564,0
20231211,155100,1183158193,1564,1564,1564,1564,0
20231211,155000,1183158193,1564,1564,1564,1564,0
20231211,154900,1183158193,1564,1564,1564,1564,0
20231211,154800,1183158193,1564,1564,1564,1564,0
20231211,154700,1183158193,1564,1564,1564,1564,0
20231211,154600,1183158193,1564,1564,1564,1564,0
20231211,154500,1183158193,1564,1564,1564,1564,0
20231211,154400,1183158193,1564,1564,1564,1564,0
20231211,154300,1183158193,1564,1564,1564,1564,0
20231211,154200,1183158193,1564,1564,1564,1564,0
20231211,154100,1183158193,1564,1564,1564,1564,0
20231211,154000,1183158193,1564,1564,1564,1564,0
20231211,153900,1183158193,1564,1564,1564,1564,0
20231211,153800,1183158193,1564,1564,1564,1564,0
20231211,153700,1183158193,1564,1564,1564,1564,0
20231211,153600,1183158193,1564,1564,1564,1564,0
20231211,153500,1183158193,1564,1564,1564,1564,0
20231211,153400,1183158193,1564,1564,1564,1564,6361
20231211,153300,1183158193,1564,1564,1564,1564,0
20231211,153200,1183158193,1564,1564,1564,1564,0
20231211,153100,1183158193,1564,1564,1564,1564,0
20231211,153000,1183158193,1564,1564,1564,1564,6361
20231211,152900,1173209589,1554,1554,1554,1554,0
20231211,152800,1173209589,1554,1554,1554,1554,0
20231211,152700,1173209589,1554,1554,1554,1554,0
20231211,152600,1173209589,1554,1554,1554,1554,0
20231211,152500,1173209589,1554,1554,1554,1554,0
20231211,152400,1173209589,1554,1554,1554,1554,0
20231211,152300,1173209589,1554,1554,1554,1554,0
20231211,152200,1173209589,1554,1554,1554,1554,0
20231211,152100,1173209589,1554,1554,1554,1554,0
20231211,152000,1173209589,1554,1554,1554,1554,0
20231211,151900,1173209589,1554,1555,1555,1554,1385
20231211,151800,1171055989,1556,1554,1556,1554,483
20231211,151700,1170304598,1555,1555,1556,1555,1178
20231211,151600,1168472608,1555,1556,1556,1555,1490
20231211,151500,1166155327,1556,1556,1556,1555,192
20231211,151400,1165856652,1559,1557,1559,1556,2124
20231211,151300,1162548437,1557,1559,1559,1557,1635
20231211,151200,1160002740,1557,1558,1558,1557,25
20231211,151100,1159963796,1559,1558,1559,1558,21
20231211,151000,1159931058,1559,1557,1559,1557,32
20231211,150900,1159881232,1559,1558,1559,1557,7094
20231211,150800,1148835818,1559,1558,1559,1558,445
20231211,150700,1148142287,1559,1560,1561,1558,1058
20231211,150600,1146493406,1558,1560,1560,1558,8419
20231211,150500,1133374977,1560,1561,1562,1560,890
20231211,150400,1131985871,1561,1562,1562,1561,180
20231211,150300,1131704889,1561,1561,1561,1561,867
20231211,150200,1130351502,1562,1562,1562,1562,0
20231211,150100,1130351502,1562,1562,1562,1561,85
20231211,150000,1130218733,1562,1561,1562,1561,401
20231211,145900,1129592771,1561,1563,1563,1561,2438
20231211,145800,1125786663,1563,1564,1564,1561,654
20231211,145700,1124765692,1564,1564,1564,1560,1550
20231211,145600,1122345513,1565,1562,1565,1561,1652
20231211,145500,1119766705,1562,1563,1563,1562,216
20231211,145400,1119429311,1564,1564,1564,1564,63
20231211,145300,1119330779,1565,1565,1565,1565,221
20231211,145200,1118984914,1565,1561,1565,1561,31
20231211,145100,1118936519,1560,1560,1560,1560,1742
20231211,145000,1116218999,1560,1560,1560,1559,437
20231211,144900,1115537699,1559,1560,1560,1559,289
20231211,144800,1115086907,1560,1562,1562,1560,1033
20231211,144700,1113474282,1563,1563,1563,1563,445
20231211,144600,1112778747,1566,1566,1566,1566,0
20231211,144500,1112778747,1566,1566,1566,1566,0
20231211,144400,1112778747,1566,1566,1566,1566,50
20231211,144300,1112700447,1566,1566,1566,1566,205
20231211,144200,1112379417,1566,1566,1566,1566,0
20231211,144100,1112379417,1566,1566,1566,1566,1101
20231211,144000,1110655251,1566,1566,1566,1563,14
20231211,143900,1110633330,1563,1563,1563,1563,1334
20231211,143800,1108548288,1563,1563,1563,1563,500
20231211,143700,1107766788,1563,1563,1563,1563,7
20231211,143600,1107755847,1563,1565,1565,1563,2494
20231211,143500,1103857717,1563,1566,1566,1563,21
20231211,143400,1103824884,1565,1565,1565,1565,1
20231211,143300,1103823319,1566,1566,1566,1566,50
20231211,143200,1103745019,1566,1566,1566,1566,103
20231211,143100,1103583721,1567,1565,1568,1565,16
20231211,143000,1103558664,1568,1565,1568,1565,2
20231211,142900,1103555531,1568,1568,1568,1568,0
20231211,142800,1103555531,1568,1568,1568,1566,4
20231211,142700,1103549262,1569,1569,1569,1569,401
20231211,142600,1102920093,1569,1569,1569,1560,206
20231211,142500,1102598653,1560,1560,1560,1560,5861
20231211,142400,1093455493,1568,1560,1568,1560,2099
20231211,142300,1090173053,1568,1568,1568,1568,0
20231211,142200,1090173053,1568,1565,1568,1565,900
20231211,142100,1088763518,1565,1565,1565,1565,50
20231211,142000,1088685268,1564,1564,1564,1564,0
20231211,141900,1088685268,1564,1559,1564,1559,168
20231211,141800,1088423351,1559,1565,1565,1559,172
20231211,141700,1088155126,1558,1558,1558,1558,0
20231211,141600,1088155126,1558,1558,1558,1558,503
20231211,141500,1087371452,1558,1558,1558,1558,500
20231211,141400,1086592452,1558,1558,1558,1558,10
20231211,141300,1086576872,1558,1558,1558,1558,0
20231211,141200,1086576872,1558,1560,1560,1558,916
20231211,141100,1085148309,1560,1560,1560,1560,1
20231211,141000,1085146749,1560,1561,1561,1559,16313
20231211,140900,1059704648,1561,1561,1561,1561,697
20231211,140800,1058616631,1561,1561,1561,1561,1
20231211,140700,1058615070,1561,1561,1561,1561,32
20231211,140600,1058565118,1561,1561,1561,1561,794
20231211,140500,1057325684,1561,1561,1561,1561,96
20231211,140400,1057175828,1561,1562,1562,1561,2366
20231211,140300,1053481735,1564,1564,1564,1564,0
20231211,140200,1053481735,1564,1562,1564,1562,9
20231211,140100,1053467675,1562,1562,1562,1562,63
20231211,140000,1053369269,1564,1562,1564,1562,165
20231211,135900,1053111537,1562,1563,1563,1562,1562
20231211,135800,1050671514,1565,1564,1565,1563,794
20231211,135700,1049429642,1565,1565,1565,1565,3699
20231211,135600,1043640707,1565,1565,1565,1565,2475
20231211,135500,1039767332,1565,1569,1569,1565,406
20231211,135400,1039131938,1571,1571,1571,1571,0
20231211,135300,1039131938,1571,1565,1571,1565,11089
20231211,135200,1021716573,1565,1565,1565,1565,2089
20231211,135100,1018447288,1565,1566,1566,1565,339
20231211,135000,1017916426,1566,1566,1566,1566,74
20231211,134900,1017800542,1566,1566,1566,1566,896
20231211,134800,1016397406,1567,1567,1567,1566,1127
20231211,134700,1014631920,1567,1567,1567,1567,1679
20231211,134600,1012000927,1567,1569,1569,1567,91
20231211,134500,1011858327,1570,1571,1571,1570,6
20231211,134400,1011848906,1570,1570,1570,1570,0
20231211,134300,1011848906,1570,1570,1570,1570,19
20231211,134200,1011819076,1570,1570,1570,1570,0
20231211,134100,1011819076,1570,1570,1570,1570,1
20231211,134000,1011817506,1566,1566,1566,1566,0
20231211,133900,1011817506,1566,1566,1566,1566,0
20231211,133800,1011817506,1566,1566,1566,1566,1
20231211,133700,1011815940,1571,1568,1571,1566,1001
20231211,133600,1010246913,1571,1568,1571,1568,1038
20231211,133500,1008619323,1572,1572,1572,1572,0
20231211,133400,1008619323,1572,1572,1572,1572,0
20231211,133300,1008619323,1572,1572,1572,1572,1
20231211,133200,1008617751,1566,1570,1570,1566,725
20231211,133100,1007481601,1572,1569,1572,1569,725
20231211,133000,1006343738,1569,1569,1569,1569,0
20231211,132900,1006343738,1569,1569,1569,1569,1
20231211,132800,1006342169,1566,1568,1568,1566,765
20231211,132700,1005143050,1569,1569,1569,1569,123
20231211,132600,1004950063,1571,1569,1571,1569,2
20231211,132500,1004946923,1572,1572,1572,1572,0
20231211,132400,1004946923,1572,1572,1572,1572,63
20231211,132300,1004847887,1572,1571,1572,1571,10
20231211,132200,1004832173,1569,1570,1570,1569,806
20231211,132100,1003566911,1572,1572,1572,1572,0
20231211,132000,1003566911,1572,1572,1572,1572,22
20231211,131900,1003532327,1570,1571,1571,1570,1046
20231211,131800,1001890106,1573,1573,1573,1573,0
20231211,131700,1001890106,1573,1573,1573,1573,0
20231211,131600,1001890106,1573,1573,1573,1573,0
20231211,131500,1001890106,1573,1573,1573,1573,0
20231211,131400,1001890106,1573,1573,1573,1570,2002
20231211,131300,998746953,1573,1572,1573,1572,2002
20231211,131200,995598307,1573,1573,1573,1573,1110
20231211,131100,993852277,1573,1570,1573,1570,6
20231211,131000,993842854,1570,1573,1573,1570,11
20231211,130900,993825581,1569,1569,1572,1569,687
20231211,130800,992746475,1572,1569,1572,1569,281
20231211,130700,992305583,1569,1569,1569,1569,8
20231211,130600,992293031,1569,1569,1569,1569,1165
20231211,130500,990465146,1569,1569,1569,1569,201
20231211,130400,990149777,1565,1565,1565,1565,0
20231211,130300,990149777,1565,1565,1565,1565,0
20231211,130200,990149777,1565,1565,1565,1565,0
20231211,130100,990149777,1565,1569,1569,1565,637
20231211,130000,989152664,1566,1566,1566,1566,79
20231211,125900,989028950,1565,1567,1567,1565,3984
20231211,125800,982791482,1568,1569,1569,1568,1394
20231211,125700,980604396,1573,1573,1573,1573,0
20231211,125600,980604396,1573,1573,1573,1573,2
20231211,125500,980601250,1566,1566,1566,1566,0
20231211,125400,980601250,1566,1570,1570,1566,60
20231211,125300,980507208,1572,1572,1572,1572,31
20231211,125200,980458476,1573,1573,1573,1573,1000
20231211,125100,978885476,1573,1572,1573,1572,2
20231211,125000,978882331,1572,1570,1572,1570,481
20231211,124900,978127159,1570,1569,1570,1569,2
20231211,124800,978124020,1570,1567,1570,1567,18
20231211,124700,978095807,1567,1566,1567,1566,408
20231211,124600,977456878,1566,1563,1566,1562,2388
20231211,124500,973719359,1565,1565,1565,1562,3050
20231211,124400,968946124,1562,1561,1562,1561,1875
20231211,124300,966017662,1562,1562,1562,1562,288
20231211,124200,965567806,1562,1560,1562,1560,672
20231211,124100,964519484,1560,1560,1560,1560,1767
20231211,124000,961762964,1560,1560,1560,1560,1080
20231211,123900,960078164,1561,1561,1561,1561,1000
20231211,123800,958517164,1561,1561,1561,1561,0
20231211,123700,958517164,1561,1561,1561,1561,300
20231211,123600,958048864,1562,1563,1563,1561,2699
20231211,123500,953835420,1562,1562,1562,1562,1
20231211,123400,953833858,1562,1562,1562,1562,218
20231211,123300,953493342,1565,1565,1565,1565,219
20231211,123200,953150607,1562,1563,1563,1562,1000
20231211,123100,951588606,1562,1562,1562,1562,2
20231211,123000,951585482,1562,1563,1563,1562,2415
20231211,122900,947812773,1565,1565,1565,1565,0
20231211,122800,947812773,1565,1565,1565,1563,43
20231211,122700,947745520,1563,1564,1564,1563,4
20231211,122600,947739267,1563,1563,1563,1563,0
20231211,122500,947739267,1563,1564,1564,1563,4170
20231211,122400,941221161,1564,1567,1567,1564,10714
20231211,122300,924456183,1566,1566,1566,1566,1
20231211,122200,924454617,1567,1567,1567,1567,0
20231211,122100,924454617,1567,1567,1567,1567,119
20231211,122000,924268144,1567,1567,1567,1567,0
20231211,121900,924268144,1567,1567,1567,1567,0
20231211,121800,924268144,1567,1570,1570,1567,533
20231211,121700,923432891,1570,1570,1570,1570,1920
20231211,121600,920418491,1570,1570,1570,1570,52
20231211,121500,920336851,1570,1570,1570,1570,1
20231211,121400,920335281,1567,1568,1568,1567,1062
20231211,121300,918670438,1568,1570,1570,1568,2013
20231211,121200,915514028,1570,1568,1570,1568,279
20231211,121100,915076554,1569,1569,1569,1569,63
20231211,121000,914977707,1570,1570,1570,1570,53
20231211,120900,914894497,1570,1571,1571,1570,2542
20231211,120800,910903507,1570,1570,1570,1570,0
20231211,120700,910903507,1570,1570,1570,1570,200
20231211,120600,910589507,1570,1570,1570,1570,308
20231211,120500,910105947,1571,1571,1571,1571,0
20231211,120400,910105947,1571,1571,1571,1571,215
20231211,120300,909768182,1571,1570,1571,1570,101
20231211,120200,909609611,1569,1569,1569,1569,0
20231211,120100,909609611,1569,1570,1570,1569,1301
20231211,120000,907567042,1569,1569,1569,1569,41
20231211,115900,907502713,1570,1570,1570,1570,4369
20231211,115800,900643383,1571,1571,1571,1570,1163
20231211,115700,898817363,1571,1572,1572,1571,708
20231211,115600,897704777,1573,1574,1574,1573,1020
20231211,115500,896099617,1575,1575,1575,1575,0
20231211,115400,896099617,1575,1575,1575,1575,0
20231211,115300,896099617,1575,1575,1575,1575,0
20231211,115200,896099617,1575,1575,1575,1575,5
20231211,115100,896091742,1575,1575,1575,1575,187
20231211,115000,895797217,1575,1573,1575,1573,353
20231211,114900,895241244,1573,1572,1573,1572,710
20231211,114800,894125121,1572,1572,1572,1572,2422
20231211,114700,890317737,1572,1572,1572,1572,0
20231211,114600,890317737,1572,1572,1572,1572,783
20231211,114500,889086861,1573,1573,1573,1573,398
20231211,114400,888460807,1573,1573,1573,1573,150
20231211,114300,888224857,1575,1575,1575,1575,1
20231211,114200,888223282,1574,1574,1574,1574,0
20231211,114100,888223282,1574,1574,1574,1574,15
20231211,114000,888199672,1575,1575,1575,1575,0
20231211,113900,888199672,1575,1573,1575,1573,3613
20231211,113800,882513175,1574,1573,1574,1573,969
20231211,113700,880988920,1574,1574,1574,1574,201
20231211,113600,880672546,1574,1574,1574,1574,0
20231211,113500,880672546,1574,1574,1574,1574,1600
20231211,113400,878154146,1575,1575,1575,1575,5
20231211,113300,878146271,1575,1575,1575,1575,139
20231211,113200,877927346,1574,1574,1574,1574,1
20231211,113100,877925772,1574,1576,1576,1574,3686
20231211,113000,872116640,1576,1576,1576,1576,634
20231211,112900,871117456,1575,1575,1575,1575,88
20231211,112800,870978856,1575,1576,1576,1575,714
20231211,112700,869853609,1575,1575,1575,1575,988
20231211,112600,868297509,1575,1574,1575,1574,2924
20231211,112500,863693129,1574,1574,1574,1574,10
20231211,112400,863677389,1573,1573,1573,1573,200
20231211,112300,863362789,1573,1573,1573,1573,100
20231211,112200,863205489,1575,1575,1575,1575,0
20231211,112100,863205489,1575,1575,1575,1575,15
20231211,112000,863181864,1574,1571,1574,1570,2248
20231211,111900,859648806,1571,1571,1571,1571,1067
20231211,111800,857972549,1571,1571,1571,1571,2000
20231211,111700,854830549,1571,1574,1574,1571,226
20231211,111600,854475392,1574,1574,1574,1574,10
20231211,111500,854459652,1574,1572,1574,1572,171
20231211,111400,854190802,1572,1572,1573,1571,1105
20231211,111300,852454341,1572,1571,1572,1571,608
20231211,111200,851499172,1574,1574,1574,1574,125
20231211,111100,851302422,1571,1571,1571,1571,0
20231211,111000,851302422,1571,1573,1573,1571,51
20231211,110900,851222201,1571,1572,1572,1571,216
20231211,110800,850882749,1570,1570,1570,1570,658
20231211,110700,849849689,1571,1571,1571,1571,0
20231211,110600,849849689,1571,1570,1571,1570,69
20231211,110500,849741300,1571,1571,1571,1571,140
20231211,110400,849521360,1571,1572,1572,1571,325
20231211,110300,849010726,1572,1572,1572,1572,1171
20231211,110200,847169914,1573,1573,1573,1573,274
20231211,110100,846738912,1574,1575,1575,1574,1488
20231211,110000,844396799,1575,1575,1575,1575,84
20231211,105900,844264499,1576,1576,1576,1576,67
20231211,105800,844158907,1576,1576,1576,1576,3
20231211,105700,844154179,1576,1576,1576,1576,5
20231211,105600,844146299,1576,1576,1576,1576,235
20231211,105500,843775939,1572,1572,1572,1572,5441
20231211,105400,835222687,1571,1571,1571,1571,3
20231211,105300,835217974,1572,1573,1573,1572,6802
20231211,105200,824523897,1573,1573,1573,1573,2938
20231211,105100,819902423,1573,1573,1573,1573,4
20231211,105000,819896131,1577,1577,1577,1577,76
20231211,104900,819776279,1577,1577,1577,1577,10
20231211,104800,819760509,1578,1573,1578,1572,382
20231211,104700,819159890,1572,1573,1573,1572,1304
20231211,104600,817109991,1573,1573,1573,1572,1029
20231211,104500,815492351,1573,1578,1579,1573,8997
20231211,104400,801319792,1578,1577,1578,1577,1246
20231211,104300,799354844,1577,1577,1577,1577,2
20231211,104200,799351690,1577,1577,1577,1577,472
20231211,104100,798607346,1577,1577,1579,1571,7069
20231211,104000,787460867,1578,1576,1579,1575,6312
20231211,103900,777498182,1576,1571,1576,1571,1716
20231211,103800,774800752,1571,1566,1571,1566,29
20231211,103700,774755241,1569,1565,1569,1565,6564
20231211,103600,764472766,1565,1565,1566,1565,75
20231211,103500,764355326,1566,1564,1566,1564,45
20231211,103400,764284944,1564,1564,1564,1564,158
20231211,103300,764037832,1564,1564,1564,1564,1050
20231211,103200,762395632,1564,1564,1564,1564,0
20231211,103100,762395632,1564,1564,1564,1564,0
20231211,103000,762395632,1564,1564,1564,1564,9
20231211,102900,762381556,1564,1564,1564,1564,154
20231211,102800,762140700,1564,1565,1565,1564,2111
20231211,102700,758839077,1566,1566,1566,1566,0
20231211,102600,758839077,1566,1566,1566,1566,0
20231211,102500,758839077,1566,1565,1566,1565,27
20231211,102400,758796805,1566,1564,1566,1564,442
20231211,102300,758104635,1565,1565,1565,1565,210
20231211,102200,757775985,1565,1565,1565,1565,344
20231211,102100,757237625,1565,1566,1566,1565,102
20231211,102000,757077913,1566,1567,1567,1566,500
20231211,101900,756294432,1567,1567,1567,1567,0
20231211,101800,756294432,1567,1567,1567,1567,506
20231211,101700,755501530,1567,1567,1568,1567,2670
20231211,101600,751317639,1567,1567,1568,1567,21
20231211,101500,751284731,1567,1567,1567,1567,770
20231211,101400,750078141,1567,1568,1568,1567,1297
20231211,101300,748045325,1567,1567,1567,1566,21
20231211,101200,748012428,1564,1564,1564,1564,20
20231211,101100,747981148,1565,1565,1565,1565,0
20231211,101000,747981148,1565,1565,1565,1565,1242
20231211,100900,746037418,1563,1560,1563,1560,901
20231211,100800,744631528,1560,1560,1560,1560,792
20231211,100700,743396008,1560,1560,1560,1560,1405
20231211,100600,741204208,1564,1564,1564,1564,0
20231211,100500,741204208,1564,1564,1564,1564,100
20231211,100400,741047808,1564,1564,1564,1564,0
20231211,100300,741047808,1564,1559,1564,1559,1550
20231211,100200,738631353,1559,1564,1564,1557,11034
20231211,100100,721431431,1563,1570,1570,1563,187
20231211,100000,721138797,1569,1563,1569,1561,3846
20231211,095900,715129106,1562,1568,1568,1562,12315
20231211,095800,695881426,1568,1564,1568,1564,1895
20231211,095700,692916383,1565,1568,1568,1565,2397
20231211,095600,689163061,1568,1566,1568,1565,6011
20231211,095500,679754952,1566,1570,1570,1566,2304
20231211,095400,676144877,1571,1571,1571,1570,1221
20231211,095300,674227891,1571,1572,1572,1571,1427
20231211,095200,671985510,1571,1572,1572,1571,311
20231211,095100,671496844,1572,1570,1573,1570,332
20231211,095000,670974814,1572,1569,1572,1569,1207
20231211,094900,669080842,1569,1571,1572,1569,1233
20231211,094800,667144998,1570,1569,1570,1569,1291
20231211,094700,665119409,1569,1568,1570,1568,1563
20231211,094600,662668112,1568,1568,1568,1568,26
20231211,094500,662627344,1565,1568,1569,1565,2968
20231211,094400,657973942,1569,1564,1569,1564,1492
20231211,094300,655635235,1565,1565,1565,1565,351
20231211,094200,655085920,1565,1562,1565,1556,9809
20231211,094100,639788577,1560,1563,1563,1560,3157
20231211,094000,634858070,1563,1570,1570,1563,6829
20231211,093900,624159629,1571,1572,1574,1571,5479
20231211,093800,615551614,1571,1571,1574,1571,1892
20231211,093700,612579279,1572,1575,1575,1572,12309
20231211,093600,593212899,1575,1574,1575,1574,1886
20231211,093500,590243724,1575,1574,1580,1574,5126
20231211,093400,582171935,1574,1571,1577,1571,4239
20231211,093300,575505531,1571,1572,1572,1570,5026
20231211,093200,567611062,1570,1577,1577,1570,10039
20231211,093100,551817726,1577,1584,1584,1577,24845
20231211,093000,512566801,1585,1592,1592,1581,17309
20231211,092900,485151043,1588,1597,1614,1582,62796
20231211,092800,385081730,1595,1554,1599,1554,107593
20231211,092700,214842946,1553,1550,1553,1550,7
20231211,092600,214832084,1550,1548,1550,1548,930
20231211,092500,213392442,1548,1548,1548,1548,0
20231211,092400,213392442,1548,1550,1550,1548,11204
20231211,092300,196036150,1549,1555,1555,1549,4
20231211,092200,196029948,1555,1555,1555,1555,64
20231211,092100,195930428,1555,1555,1555,1548,45
20231211,092000,195860558,1555,1552,1555,1552,601
20231211,091900,194926671,1554,1548,1554,1548,709
20231211,091800,193826139,1548,1548,1548,1548,766
20231211,091700,192640371,1548,1550,1550,1548,3167
20231211,091600,187736718,1549,1552,1556,1549,1751
20231211,091500,185017724,1552,1553,1557,1552,2224
20231211,091400,181563879,1552,1556,1557,1552,2133
20231211,091300,178243791,1556,1554,1556,1549,7318
20231211,091200,166867949,1553,1545,1553,1545,6934
20231211,091100,156106776,1552,1545,1554,1544,23558
20231211,091000,119601450,1544,1544,1547,1544,993
20231211,090900,118068255,1543,1548,1548,1543,1061
20231211,090800,116426177,1548,1543,1548,1543,4085
20231211,090700,110119001,1542,1551,1551,1541,12671
20231211,090600,90518074,1551,1552,1553,1550,7115
20231211,090500,79477580,1552,1538,1552,1537,19881
20231211,090400,48721234,1537,1538,1538,1537,2953
20231211,090300,44181299,1547,1547,1547,1547,1
20231211,090200,44179752,1542,1539,1542,1533,6143
20231211,090100,34717569,1539,1548,1548,1539,3565
20231211,090000,29216755,1542,1545,1550,1542,18785