stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,184600,459601136,1508,1508,1508,1508,1634
20231211,184500,459601136,1508,1508,1508,1508,0
20231211,184400,459601136,1508,1508,1508,1508,0
20231211,184300,459601136,1508,1508,1508,1508,0
20231211,184200,459601136,1508,1508,1508,1508,0
20231211,184100,459601136,1508,1508,1508,1508,0
20231211,184000,459601136,1508,1508,1508,1508,0
20231211,183900,459601136,1508,1508,1508,1508,0
20231211,183800,459601136,1508,1508,1508,1508,0
20231211,183700,459601136,1508,1508,1508,1508,0
20231211,183600,459601136,1508,1508,1508,1508,0
20231211,183500,459601136,1508,1508,1508,1508,0
20231211,183400,459601136,1508,1508,1508,1508,0
20231211,183300,459601136,1508,1508,1508,1508,0
20231211,183200,459601136,1508,1508,1508,1508,0
20231211,183100,459601136,1508,1508,1508,1508,0
20231211,183000,459601136,1508,1508,1508,1508,0
20231211,182900,459601136,1508,1508,1508,1508,0
20231211,182800,459601136,1508,1508,1508,1508,0
20231211,182700,459601136,1508,1508,1508,1508,0
20231211,182600,459601136,1508,1508,1508,1508,0
20231211,182500,459601136,1508,1508,1508,1508,0
20231211,182400,459601136,1508,1508,1508,1508,0
20231211,182300,459601136,1508,1508,1508,1508,0
20231211,182200,459601136,1508,1508,1508,1508,0
20231211,182100,459601136,1508,1508,1508,1508,0
20231211,182000,459601136,1508,1508,1508,1508,0
20231211,181900,459601136,1508,1508,1508,1508,0
20231211,181800,459601136,1508,1508,1508,1508,0
20231211,181700,459601136,1508,1508,1508,1508,0
20231211,181600,459601136,1508,1508,1508,1508,1634
20231211,181500,459601136,1508,1508,1508,1508,0
20231211,181400,459601136,1508,1508,1508,1508,0
20231211,181300,459601136,1508,1508,1508,1508,0
20231211,181200,459601136,1508,1508,1508,1508,0
20231211,181100,459601136,1508,1508,1508,1508,0
20231211,181000,459601136,1508,1508,1508,1508,0
20231211,180900,459601136,1508,1508,1508,1508,0
20231211,180800,459601136,1508,1508,1508,1508,0
20231211,180700,459601136,1508,1508,1508,1508,0
20231211,180600,459601136,1508,1508,1508,1508,0
20231211,180500,459601136,1508,1508,1508,1508,0
20231211,180400,459601136,1508,1508,1508,1508,0
20231211,180300,459601136,1508,1508,1508,1508,0
20231211,180200,459601136,1508,1508,1508,1508,0
20231211,180100,459601136,1508,1508,1508,1508,0
20231211,180000,459601136,1508,1508,1508,1508,0
20231211,175900,459601136,1508,1508,1508,1508,0
20231211,175800,459601136,1508,1508,1508,1508,0
20231211,175700,459601136,1508,1508,1508,1508,0
20231211,175600,459601136,1508,1508,1508,1508,0
20231211,175500,459601136,1508,1508,1508,1508,0
20231211,175400,459601136,1508,1508,1508,1508,0
20231211,175300,459601136,1508,1508,1508,1508,0
20231211,175200,459601136,1508,1508,1508,1508,0
20231211,175100,459601136,1508,1508,1508,1508,0
20231211,175000,459601136,1508,1508,1508,1508,0
20231211,174900,459601136,1508,1508,1508,1508,0
20231211,174800,459601136,1508,1508,1508,1508,0
20231211,174700,459601136,1508,1508,1508,1508,0
20231211,174600,459601136,1508,1508,1508,1508,1634
20231211,174500,459601136,1508,1508,1508,1508,0
20231211,174400,459601136,1508,1508,1508,1508,0
20231211,174300,459601136,1508,1508,1508,1508,0
20231211,174200,459601136,1508,1508,1508,1508,0
20231211,174100,459601136,1508,1508,1508,1508,0
20231211,174000,459601136,1508,1508,1508,1508,0
20231211,173900,459601136,1508,1508,1508,1508,0
20231211,173800,459601136,1508,1508,1508,1508,0
20231211,173700,459601136,1508,1508,1508,1508,0
20231211,173600,459601136,1508,1508,1508,1508,0
20231211,173500,459601136,1508,1508,1508,1508,0
20231211,173400,459601136,1508,1508,1508,1508,0
20231211,173300,459601136,1508,1508,1508,1508,0
20231211,173200,459601136,1508,1508,1508,1508,0
20231211,173100,459601136,1508,1508,1508,1508,0
20231211,173000,459601136,1508,1508,1508,1508,0
20231211,172900,459601136,1508,1508,1508,1508,0
20231211,172800,459601136,1508,1508,1508,1508,0
20231211,172700,459601136,1508,1508,1508,1508,0
20231211,172600,459601136,1508,1508,1508,1508,0
20231211,172500,459601136,1508,1508,1508,1508,0
20231211,172400,459601136,1508,1508,1508,1508,0
20231211,172300,459601136,1508,1508,1508,1508,0
20231211,172200,459601136,1508,1508,1508,1508,0
20231211,172100,459601136,1508,1508,1508,1508,0
20231211,172000,459601136,1508,1508,1508,1508,0
20231211,171900,459601136,1508,1508,1508,1508,0
20231211,171800,459601136,1508,1508,1508,1508,0
20231211,171700,459601136,1508,1508,1508,1508,0
20231211,171600,459601136,1508,1508,1508,1508,1634
20231211,171500,459601136,1508,1508,1508,1508,0
20231211,171400,459601136,1508,1508,1508,1508,0
20231211,171300,459601136,1508,1508,1508,1508,0
20231211,171200,459601136,1508,1508,1508,1508,0
20231211,171100,459601136,1508,1508,1508,1508,0
20231211,171000,459601136,1508,1508,1508,1508,0
20231211,170900,459601136,1508,1508,1508,1508,0
20231211,170800,459601136,1508,1508,1508,1508,0
20231211,170700,459601136,1508,1508,1508,1508,0
20231211,170600,459601136,1508,1508,1508,1508,0
20231211,170500,459601136,1508,1508,1508,1508,0
20231211,170400,459601136,1508,1508,1508,1508,0
20231211,170300,459601136,1508,1508,1508,1508,0
20231211,170200,459601136,1508,1508,1508,1508,0
20231211,170100,459601136,1508,1508,1508,1508,0
20231211,170000,459601136,1508,1508,1508,1508,0
20231211,165900,459601136,1508,1508,1508,1508,0
20231211,165800,459601136,1508,1508,1508,1508,0
20231211,165700,459601136,1508,1508,1508,1508,0
20231211,165600,459601136,1508,1508,1508,1508,0
20231211,165500,459601136,1508,1508,1508,1508,0
20231211,165400,459601136,1508,1508,1508,1508,0
20231211,165300,459601136,1508,1508,1508,1508,0
20231211,165200,459601136,1508,1508,1508,1508,0
20231211,165100,459601136,1508,1508,1508,1508,0
20231211,165000,459601136,1508,1508,1508,1508,0
20231211,164900,459601136,1508,1508,1508,1508,0
20231211,164800,459601136,1508,1508,1508,1508,0
20231211,164700,459601136,1508,1508,1508,1508,0
20231211,164600,459601136,1508,1508,1508,1508,1634
20231211,164500,459601136,1508,1508,1508,1508,0
20231211,164400,459601136,1508,1508,1508,1508,0
20231211,164300,459601136,1508,1508,1508,1508,0
20231211,164200,459601136,1508,1508,1508,1508,0
20231211,164100,459601136,1508,1508,1508,1508,0
20231211,164000,459601136,1508,1508,1508,1508,0
20231211,163900,459601136,1508,1508,1508,1508,0
20231211,163800,459601136,1508,1508,1508,1508,0
20231211,163700,459601136,1508,1508,1508,1508,0
20231211,163600,459601136,1508,1508,1508,1508,0
20231211,163500,459601136,1508,1508,1508,1508,0
20231211,163400,459601136,1508,1508,1508,1508,0
20231211,163300,459601136,1508,1508,1508,1508,0
20231211,163200,459601136,1508,1508,1508,1508,0
20231211,163100,459601136,1508,1508,1508,1508,0
20231211,163000,459601136,1508,1508,1508,1508,0
20231211,162900,459601136,1508,1508,1508,1508,0
20231211,162800,459601136,1508,1508,1508,1508,0
20231211,162700,459601136,1508,1508,1508,1508,0
20231211,162600,459601136,1508,1508,1508,1508,0
20231211,162500,459601136,1508,1508,1508,1508,0
20231211,162400,459601136,1508,1508,1508,1508,0
20231211,162300,459601136,1508,1508,1508,1508,0
20231211,162200,459601136,1508,1508,1508,1508,0
20231211,162100,459601136,1508,1508,1508,1508,0
20231211,162000,459601136,1508,1508,1508,1508,0
20231211,161900,459601136,1508,1508,1508,1508,0
20231211,161800,459601136,1508,1508,1508,1508,0
20231211,161700,459601136,1508,1508,1508,1508,0
20231211,161600,459601136,1508,1508,1508,1508,1634
20231211,161500,459601136,1508,1508,1508,1508,0
20231211,161400,459601136,1508,1508,1508,1508,0
20231211,161300,459601136,1508,1508,1508,1508,0
20231211,161200,459601136,1508,1508,1508,1508,0
20231211,161100,459601136,1508,1508,1508,1508,0
20231211,161000,459601136,1508,1508,1508,1508,0
20231211,160900,459601136,1508,1508,1508,1508,0
20231211,160800,459601136,1508,1508,1508,1508,0
20231211,160700,459601136,1508,1508,1508,1508,0
20231211,160600,459601136,1508,1508,1508,1508,0
20231211,160500,459601136,1508,1508,1508,1508,0
20231211,160400,459601136,1508,1508,1508,1508,0
20231211,160300,459601136,1508,1508,1508,1508,0
20231211,160200,459601136,1508,1508,1508,1508,0
20231211,160100,459601136,1508,1508,1508,1508,0
20231211,160000,459601136,1508,1508,1508,1508,0
20231211,155900,459601136,1508,1508,1508,1508,0
20231211,155800,459601136,1508,1508,1508,1508,0
20231211,155700,459601136,1508,1508,1508,1508,0
20231211,155600,459601136,1508,1508,1508,1508,0
20231211,155500,459601136,1508,1508,1508,1508,0
20231211,155400,459601136,1508,1508,1508,1508,0
20231211,155300,459601136,1508,1508,1508,1508,0
20231211,155200,459601136,1508,1508,1508,1508,0
20231211,155100,459601136,1508,1508,1508,1508,0
20231211,155000,459601136,1508,1508,1508,1508,0
20231211,154900,459601136,1508,1508,1508,1508,0
20231211,154800,459601136,1508,1508,1508,1508,0
20231211,154700,459601136,1508,1508,1508,1508,0
20231211,154600,459601136,1508,1508,1508,1508,1634
20231211,154500,459601136,1508,1508,1508,1508,0
20231211,154400,459601136,1508,1508,1508,1508,0
20231211,154300,459601136,1508,1508,1508,1508,0
20231211,154200,459601136,1508,1508,1508,1508,0
20231211,154100,459601136,1508,1508,1508,1508,0
20231211,154000,459601136,1508,1508,1508,1508,0
20231211,153900,459601136,1508,1508,1508,1508,0
20231211,153800,459601136,1508,1508,1508,1508,0
20231211,153700,459601136,1508,1508,1508,1508,0
20231211,153600,459601136,1508,1508,1508,1508,0
20231211,153500,459601136,1508,1508,1508,1508,0
20231211,153400,459601136,1508,1508,1508,1508,0
20231211,153300,459601136,1508,1508,1508,1508,0
20231211,153200,459601136,1508,1508,1508,1508,0
20231211,153100,459601136,1508,1508,1508,1508,0
20231211,153000,459601136,1508,1508,1508,1508,1634
20231211,152900,457137064,1505,1505,1505,1505,0
20231211,152800,457137064,1505,1505,1505,1505,0
20231211,152700,457137064,1505,1505,1505,1505,0
20231211,152600,457137064,1505,1505,1505,1505,0
20231211,152500,457137064,1505,1505,1505,1505,0
20231211,152400,457137064,1505,1505,1505,1505,0
20231211,152300,457137064,1505,1505,1505,1505,0
20231211,152200,457137064,1505,1505,1505,1505,0
20231211,152100,457137064,1505,1505,1505,1505,0
20231211,152000,457137064,1505,1505,1505,1505,0
20231211,151900,457137064,1505,1504,1505,1504,2235
20231211,151800,453774318,1504,1504,1505,1503,500
20231211,151700,453022353,1504,1503,1504,1503,659
20231211,151600,452031874,1503,1496,1503,1496,1150
20231211,151500,450308063,1495,1495,1496,1495,1815
20231211,151400,447593738,1495,1495,1495,1495,1
20231211,151300,447592243,1495,1495,1495,1495,2
20231211,151200,447589253,1495,1495,1495,1495,100
20231211,151100,447439753,1495,1495,1495,1495,7
20231211,151000,447429288,1495,1495,1495,1495,1
20231211,150900,447427793,1495,1495,1495,1495,0
20231211,150800,447427793,1495,1493,1495,1493,3214
20231211,150700,442626226,1494,1494,1494,1494,59
20231211,150600,442538080,1494,1494,1494,1494,11
20231211,150500,442521646,1494,1494,1494,1494,140
20231211,150400,442312486,1494,1494,1494,1494,200
20231211,150300,442013686,1495,1495,1495,1495,0
20231211,150200,442013686,1495,1494,1495,1494,502
20231211,150100,441263696,1494,1494,1494,1494,1010
20231211,150000,439754756,1495,1495,1495,1495,1
20231211,145900,439753261,1496,1496,1496,1496,0
20231211,145800,439753261,1496,1496,1496,1496,668
20231211,145700,438753933,1496,1493,1496,1493,71
20231211,145600,438647927,1496,1493,1496,1493,3020
20231211,145500,434138059,1496,1496,1496,1496,0
20231211,145400,434138059,1496,1496,1496,1496,0
20231211,145300,434138059,1496,1496,1496,1496,0
20231211,145200,434138059,1496,1496,1496,1493,696
20231211,145100,433098925,1493,1494,1494,1493,694
20231211,145000,432062555,1496,1496,1496,1496,2
20231211,144900,432059563,1496,1496,1496,1496,20
20231211,144800,432029643,1496,1496,1496,1496,0
20231211,144700,432029643,1496,1496,1496,1496,1
20231211,144600,432028147,1496,1494,1496,1494,11
20231211,144500,432011709,1494,1495,1496,1493,881
20231211,144400,430694773,1496,1495,1496,1495,1001
20231211,144300,429198277,1496,1496,1496,1496,1
20231211,144200,429196781,1495,1496,1496,1495,107
20231211,144100,429036809,1496,1495,1496,1495,189
20231211,144000,428754244,1494,1495,1495,1494,21
20231211,143900,428722859,1495,1495,1495,1495,22
20231211,143800,428689969,1495,1495,1495,1495,22
20231211,143700,428657079,1495,1495,1495,1495,0
20231211,143600,428657079,1495,1495,1495,1495,1
20231211,143500,428655584,1493,1493,1493,1493,70
20231211,143400,428551074,1497,1492,1497,1492,51
20231211,143300,428474977,1497,1497,1497,1497,0
20231211,143200,428474977,1497,1497,1497,1497,1
20231211,143100,428473480,1492,1493,1493,1492,372
20231211,143000,427918179,1497,1497,1497,1497,15
20231211,142900,427895724,1497,1497,1497,1497,0
20231211,142800,427895724,1497,1493,1497,1493,160
20231211,142700,427656616,1497,1497,1497,1497,0
20231211,142600,427656616,1497,1497,1497,1497,0
20231211,142500,427656616,1497,1497,1497,1497,2
20231211,142400,427653622,1495,1495,1495,1495,0
20231211,142300,427653622,1495,1495,1495,1495,674
20231211,142200,426645992,1495,1495,1495,1495,0
20231211,142100,426645992,1495,1493,1495,1493,396
20231211,142000,426054762,1495,1495,1495,1495,0
20231211,141900,426054762,1495,1494,1495,1493,3583
20231211,141800,420704357,1495,1495,1495,1495,61
20231211,141700,420613162,1494,1494,1494,1494,625
20231211,141600,419679412,1494,1494,1494,1494,100
20231211,141500,419530012,1494,1493,1494,1492,2782
20231211,141400,415373824,1492,1492,1492,1492,0
20231211,141300,415373824,1492,1492,1492,1492,0
20231211,141200,415373824,1492,1492,1492,1492,0
20231211,141100,415373824,1492,1493,1493,1492,1038
20231211,141000,413824610,1493,1493,1493,1493,12000
20231211,140900,395908610,1493,1493,1493,1493,0
20231211,140800,395908610,1493,1494,1497,1493,90
20231211,140700,395774232,1497,1497,1497,1497,72
20231211,140600,395666448,1497,1497,1497,1497,9
20231211,140500,395652975,1493,1496,1496,1493,400
20231211,140400,395055751,1497,1497,1497,1497,5
20231211,140300,395048266,1497,1497,1497,1497,0
20231211,140200,395048266,1497,1497,1497,1497,14
20231211,140100,395027308,1493,1495,1495,1493,1600
20231211,140000,392638016,1498,1498,1498,1498,0
20231211,135900,392638016,1498,1498,1498,1498,5
20231211,135800,392630526,1499,1499,1499,1499,57
20231211,135700,392545083,1499,1499,1499,1499,0
20231211,135600,392545083,1499,1499,1499,1499,1
20231211,135500,392543584,1499,1495,1499,1495,63
20231211,135400,392449395,1499,1499,1499,1499,50
20231211,135300,392374445,1495,1496,1496,1495,1355
20231211,135200,390348282,1499,1499,1499,1499,0
20231211,135100,390348282,1499,1499,1499,1499,1
20231211,135000,390346783,1499,1496,1499,1496,567
20231211,134900,389498542,1496,1496,1496,1496,1101
20231211,134800,387851446,1495,1495,1495,1495,62
20231211,134700,387758756,1495,1495,1495,1495,0
20231211,134600,387758756,1495,1494,1495,1494,16
20231211,134500,387734851,1495,1495,1495,1495,11
20231211,134400,387718406,1495,1495,1495,1495,21
20231211,134300,387687011,1495,1495,1495,1495,0
20231211,134200,387687011,1495,1495,1495,1495,0
20231211,134100,387687011,1495,1495,1495,1495,2
20231211,134000,387684021,1495,1495,1495,1495,1901
20231211,133900,384842026,1493,1495,1495,1493,1000
20231211,133800,383348826,1495,1495,1495,1495,0
20231211,133700,383348826,1495,1495,1495,1495,1
20231211,133600,383347331,1495,1495,1495,1495,6
20231211,133500,383338361,1495,1492,1495,1492,63
20231211,133400,383244362,1495,1495,1495,1495,0
20231211,133300,383244362,1495,1494,1495,1492,251
20231211,133200,382869855,1496,1496,1496,1496,0
20231211,133100,382869855,1496,1496,1496,1496,0
20231211,133000,382869855,1496,1496,1496,1496,0
20231211,132900,382869855,1496,1496,1496,1496,55
20231211,132800,382787575,1496,1496,1496,1496,3
20231211,132700,382783087,1496,1496,1496,1496,0
20231211,132600,382783087,1496,1496,1496,1496,0
20231211,132500,382783087,1496,1496,1496,1496,0
20231211,132400,382783087,1496,1496,1496,1496,0
20231211,132300,382783087,1496,1496,1496,1496,5
20231211,132200,382775607,1496,1496,1496,1496,0
20231211,132100,382775607,1496,1496,1496,1496,0
20231211,132000,382775607,1496,1496,1496,1496,10
20231211,131900,382760647,1496,1496,1496,1496,7
20231211,131800,382750175,1496,1496,1496,1496,19
20231211,131700,382721751,1496,1496,1496,1496,0
20231211,131600,382721751,1496,1496,1496,1496,10
20231211,131500,382706791,1496,1490,1496,1490,63
20231211,131400,382612915,1490,1490,1490,1490,1
20231211,131300,382611425,1496,1496,1496,1496,1
20231211,131200,382609929,1490,1490,1490,1490,1779
20231211,131100,379959219,1490,1493,1494,1490,6001
20231211,131000,371012101,1493,1496,1496,1493,6999
20231211,130900,360554600,1496,1498,1498,1496,1300
20231211,130800,358608589,1498,1498,1498,1498,0
20231211,130700,358608589,1498,1498,1498,1498,1
20231211,130600,358607091,1500,1500,1500,1499,59
20231211,130500,358518632,1500,1501,1501,1500,3558
20231211,130400,353180622,1504,1504,1504,1504,0
20231211,130300,353180622,1504,1504,1504,1504,333
20231211,130200,352679790,1504,1504,1504,1504,1
20231211,130100,352678286,1501,1501,1501,1501,0
20231211,130000,352678286,1501,1501,1501,1501,0
20231211,125900,352678286,1501,1501,1501,1501,0
20231211,125800,352678286,1501,1501,1501,1501,0
20231211,125700,352678286,1501,1501,1501,1501,200
20231211,125600,352378086,1501,1501,1501,1501,0
20231211,125500,352378086,1501,1500,1501,1500,71
20231211,125400,352271577,1501,1501,1501,1501,0
20231211,125300,352271577,1501,1501,1501,1501,1
20231211,125200,352270076,1501,1500,1501,1500,332
20231211,125100,351772075,1499,1499,1499,1499,26
20231211,125000,351733101,1498,1498,1498,1498,1
20231211,124900,351731603,1501,1501,1501,1501,0
20231211,124800,351731603,1501,1501,1501,1501,0
20231211,124700,351731603,1501,1501,1501,1501,1
20231211,124600,351730102,1501,1501,1501,1501,0
20231211,124500,351730102,1501,1501,1501,1501,1
20231211,124400,351728601,1501,1501,1501,1498,21
20231211,124300,351697137,1498,1498,1498,1498,0
20231211,124200,351697137,1498,1498,1498,1498,456
20231211,124100,351014049,1501,1501,1501,1501,4
20231211,124000,351008045,1501,1501,1501,1501,0
20231211,123900,351008045,1501,1501,1501,1501,0
20231211,123800,351008045,1501,1498,1501,1498,461
20231211,123700,350316864,1501,1498,1501,1498,43
20231211,123600,350252447,1501,1501,1501,1501,45
20231211,123500,350184902,1501,1498,1501,1498,63
20231211,123400,350090525,1501,1501,1501,1501,2
20231211,123300,350087523,1500,1500,1500,1500,45
20231211,123200,350020023,1500,1500,1500,1500,40
20231211,123100,349960023,1500,1500,1500,1500,40
20231211,123000,349900023,1501,1501,1501,1500,409
20231211,122900,349286223,1503,1503,1503,1503,100
20231211,122800,349135923,1504,1504,1504,1504,0
20231211,122700,349135923,1504,1504,1504,1504,0
20231211,122600,349135923,1504,1504,1504,1504,0
20231211,122500,349135923,1504,1504,1504,1504,0
20231211,122400,349135923,1504,1504,1504,1504,0
20231211,122300,349135923,1504,1504,1504,1504,1
20231211,122200,349134419,1500,1500,1500,1500,0
20231211,122100,349134419,1500,1500,1500,1500,136
20231211,122000,348930419,1500,1500,1500,1500,1
20231211,121900,348928919,1497,1497,1497,1497,8
20231211,121800,348916943,1497,1497,1497,1497,0
20231211,121700,348916943,1497,1497,1497,1497,0
20231211,121600,348916943,1497,1497,1497,1497,0
20231211,121500,348916943,1497,1497,1497,1497,631
20231211,121400,347972336,1497,1497,1497,1497,0
20231211,121300,347972336,1497,1497,1497,1497,1520
20231211,121200,345696896,1497,1497,1497,1497,0
20231211,121100,345696896,1497,1497,1497,1497,10
20231211,121000,345681926,1498,1498,1498,1498,0
20231211,120900,345681926,1498,1498,1498,1498,0
20231211,120800,345681926,1498,1498,1498,1498,0
20231211,120700,345681926,1498,1498,1498,1498,108
20231211,120600,345520142,1500,1500,1500,1500,0
20231211,120500,345520142,1500,1500,1500,1500,333
20231211,120400,345020642,1503,1503,1503,1503,0
20231211,120300,345020642,1503,1504,1504,1503,148
20231211,120200,344798197,1504,1503,1504,1503,126
20231211,120100,344608818,1505,1505,1505,1505,0
20231211,120000,344608818,1505,1505,1505,1505,0
20231211,115900,344608818,1505,1504,1505,1504,81
20231211,115800,344486992,1505,1504,1505,1504,81
20231211,115700,344365167,1504,1504,1504,1504,0
20231211,115600,344365167,1504,1504,1504,1504,1
20231211,115500,344363663,1499,1499,1499,1499,62
20231211,115400,344270725,1504,1504,1504,1504,94
20231211,115300,344129349,1504,1504,1504,1504,2
20231211,115200,344126341,1504,1504,1504,1504,61
20231211,115100,344034597,1498,1498,1498,1498,2
20231211,115000,344031601,1504,1504,1504,1504,0
20231211,114900,344031601,1504,1504,1504,1504,9
20231211,114800,344018065,1505,1506,1506,1505,110
20231211,114700,343852505,1507,1507,1507,1507,1
20231211,114600,343850998,1507,1507,1507,1507,1
20231211,114500,343849491,1508,1500,1508,1500,100
20231211,114400,343699443,1508,1508,1508,1508,0
20231211,114300,343699443,1508,1508,1508,1508,0
20231211,114200,343699443,1508,1500,1508,1500,195
20231211,114100,343406698,1494,1494,1494,1494,0
20231211,114000,343406698,1494,1494,1494,1494,0
20231211,113900,343406698,1494,1494,1494,1494,0
20231211,113800,343406698,1494,1495,1495,1494,1333
20231211,113700,341415008,1500,1500,1500,1500,100
20231211,113600,341265008,1500,1500,1500,1500,0
20231211,113500,341265008,1500,1495,1500,1494,63
20231211,113400,341170876,1494,1499,1499,1494,1000
20231211,113300,339673522,1499,1499,1499,1499,0
20231211,113200,339673522,1499,1499,1499,1499,56
20231211,113100,339589578,1499,1499,1499,1499,1
20231211,113000,339588079,1499,1499,1499,1499,0
20231211,112900,339588079,1499,1499,1499,1499,2
20231211,112800,339585081,1499,1497,1499,1496,101
20231211,112700,339433978,1499,1499,1499,1499,40
20231211,112600,339374018,1499,1502,1502,1496,1943
20231211,112500,336455959,1502,1502,1502,1502,4434
20231211,112400,329796091,1502,1502,1502,1502,0
20231211,112300,329796091,1502,1502,1502,1502,18
20231211,112200,329769055,1502,1502,1502,1502,0
20231211,112100,329769055,1502,1502,1502,1502,0
20231211,112000,329769055,1502,1498,1502,1498,300
20231211,111900,329319293,1493,1493,1493,1493,265
20231211,111800,328923648,1493,1495,1495,1493,386
20231211,111700,328347034,1495,1495,1495,1495,200
20231211,111600,328048034,1496,1497,1497,1496,221
20231211,111500,327717248,1498,1494,1498,1494,1582
20231211,111400,325348798,1493,1494,1494,1493,496
20231211,111300,324608166,1495,1495,1495,1495,4
20231211,111200,324602186,1496,1496,1496,1496,0
20231211,111100,324602186,1496,1496,1496,1496,0
20231211,111000,324602186,1496,1493,1496,1493,1141
20231211,110900,322896564,1497,1492,1497,1492,1506
20231211,110800,320643577,1491,1491,1491,1491,0
20231211,110700,320643577,1491,1491,1491,1491,133
20231211,110600,320445274,1497,1494,1497,1491,2015
20231211,110500,317440873,1497,1497,1497,1497,200
20231211,110400,317141473,1495,1496,1496,1495,8
20231211,110300,317129509,1497,1497,1497,1497,0
20231211,110200,317129509,1497,1497,1497,1497,132
20231211,110100,316931905,1497,1497,1497,1497,2
20231211,110000,316928911,1491,1491,1491,1491,0
20231211,105900,316928911,1491,1491,1491,1491,0
20231211,105800,316928911,1491,1491,1491,1491,0
20231211,105700,316928911,1491,1490,1491,1490,1388
20231211,105600,314860242,1490,1492,1492,1490,2802
20231211,105500,310681907,1492,1491,1492,1491,89
20231211,105400,310549181,1497,1497,1497,1497,5
20231211,105300,310541696,1497,1497,1497,1497,7
20231211,105200,310531217,1497,1497,1497,1497,0
20231211,105100,310531217,1497,1497,1497,1497,10
20231211,105000,310516247,1497,1497,1497,1497,0
20231211,104900,310516247,1497,1497,1497,1497,1
20231211,104800,310514750,1498,1498,1498,1498,0
20231211,104700,310514750,1498,1499,1499,1490,1120
20231211,104600,308844667,1499,1499,1499,1491,8008
20231211,104500,296902616,1498,1498,1498,1498,10
20231211,104400,296887636,1498,1498,1498,1498,1031
20231211,104300,295343198,1498,1497,1498,1497,358
20231211,104200,294807068,1497,1497,1497,1497,0
20231211,104100,294807068,1497,1497,1497,1497,7
20231211,104000,294796589,1497,1497,1497,1497,0
20231211,103900,294796589,1497,1497,1497,1497,1
20231211,103800,294795092,1497,1497,1497,1497,0
20231211,103700,294795092,1497,1497,1497,1497,0
20231211,103600,294795092,1497,1497,1497,1497,0
20231211,103500,294795092,1497,1491,1497,1491,64
20231211,103400,294699656,1496,1496,1496,1496,3000
20231211,103300,290211656,1496,1496,1496,1496,49
20231211,103200,290138352,1496,1496,1496,1496,1
20231211,103100,290136856,1496,1496,1496,1496,51
20231211,103000,290060560,1496,1496,1496,1496,106
20231211,102900,289901984,1496,1496,1496,1496,30
20231211,102800,289857104,1496,1496,1496,1496,50
20231211,102700,289782304,1496,1496,1496,1496,6
20231211,102600,289773328,1496,1498,1498,1496,421
20231211,102500,289143478,1498,1500,1500,1498,31
20231211,102400,289096982,1500,1500,1500,1500,1
20231211,102300,289095482,1507,1497,1507,1496,1501
20231211,102200,286843209,1499,1495,1499,1495,450
20231211,102100,286169173,1489,1495,1499,1488,4011
20231211,102000,280193402,1496,1489,1496,1489,1467
20231211,101900,278007532,1490,1494,1497,1490,3762
20231211,101800,272391981,1494,1494,1494,1494,9
20231211,101700,272378535,1494,1495,1495,1494,329
20231211,101600,271886859,1498,1500,1500,1490,5157
20231211,101500,264192122,1514,1489,1514,1489,1092
20231211,101400,262556559,1495,1489,1495,1489,2690
20231211,101300,258551133,1489,1489,1489,1489,412
20231211,101200,257937665,1490,1491,1495,1490,212
20231211,101100,257621289,1495,1491,1495,1491,150
20231211,101000,257397635,1491,1491,1495,1485,3306
20231211,100900,252484383,1485,1497,1497,1485,8120
20231211,100800,240406248,1491,1497,1497,1491,3011
20231211,100700,235912791,1498,1498,1498,1498,0
20231211,100600,235912791,1498,1497,1498,1490,5693
20231211,100500,227419802,1498,1498,1498,1498,1
20231211,100400,227418304,1497,1497,1499,1497,3430
20231211,100300,222283061,1498,1498,1498,1493,10310
20231211,100200,206867353,1498,1500,1500,1498,519
20231211,100100,206089888,1498,1498,1498,1498,104
20231211,100000,205934096,1500,1499,1500,1499,1290
20231211,095900,204000096,1500,1501,1501,1500,181
20231211,095800,203728595,1501,1501,1501,1501,99
20231211,095700,203579996,1501,1499,1508,1498,2056
20231211,095600,200497389,1499,1499,1499,1499,630
20231211,095500,199553019,1499,1502,1510,1499,16139
20231211,095400,175341765,1510,1510,1510,1510,101
20231211,095300,175189255,1512,1507,1512,1501,10551
20231211,095200,159322594,1507,1507,1507,1505,675
20231211,095100,158306065,1507,1507,1514,1505,538
20231211,095000,157493638,1507,1513,1514,1507,5955
20231211,094900,148514221,1513,1514,1514,1513,643
20231211,094800,147541359,1514,1514,1514,1514,526
20231211,094700,146744995,1517,1517,1517,1514,159
20231211,094600,146504236,1517,1517,1517,1517,2
20231211,094500,146501202,1517,1517,1517,1517,34
20231211,094400,146449624,1518,1515,1518,1515,2
20231211,094300,146446591,1515,1515,1518,1515,704
20231211,094200,145379528,1518,1515,1518,1515,526
20231211,094100,144582632,1515,1515,1515,1515,514
20231211,094000,143803922,1514,1513,1514,1513,5639
20231211,093900,135272105,1513,1513,1513,1513,800
20231211,093800,134061705,1513,1514,1514,1513,492
20231211,093700,133317252,1513,1513,1513,1513,1000
20231211,093600,131804252,1513,1513,1513,1513,0
20231211,093500,131804252,1513,1515,1518,1513,712
20231211,093400,130726043,1518,1519,1519,1518,1135
20231211,093300,129002527,1519,1518,1519,1518,53
20231211,093200,128922070,1519,1518,1519,1518,236
20231211,093100,128563810,1518,1518,1518,1518,9
20231211,093000,128550148,1519,1519,1519,1519,1
20231211,092900,128548629,1519,1519,1519,1519,9
20231211,092800,128534958,1519,1517,1519,1513,2001
20231211,092700,125505100,1519,1517,1519,1517,5
20231211,092600,125497509,1521,1521,1521,1521,126
20231211,092500,125305863,1521,1520,1521,1516,2141
20231211,092400,122055688,1520,1521,1521,1517,6558
20231211,092300,112096713,1520,1536,1536,1520,16455
20231211,092200,87054464,1522,1536,1536,1522,258
20231211,092100,86658190,1536,1536,1536,1536,13
20231211,092000,86638222,1537,1528,1537,1521,3291
20231211,091900,81632089,1528,1528,1528,1528,104
20231211,091800,81473177,1521,1524,1538,1520,4693
20231211,091700,74332274,1530,1530,1534,1530,1163
20231211,091600,72552880,1530,1530,1530,1523,33
20231211,091500,72502397,1523,1534,1535,1523,3131
20231211,091400,67712347,1535,1540,1540,1535,2214
20231211,091300,64311936,1537,1540,1540,1537,2506
20231211,091200,60453446,1540,1540,1540,1539,4391
20231211,091100,53691855,1540,1540,1540,1537,12
20231211,091000,53673405,1540,1536,1540,1535,451
20231211,090900,52980127,1540,1540,1543,1536,10891
20231211,090800,36178504,1540,1540,1540,1535,1416
20231211,090700,33997889,1540,1540,1540,1535,3543
20231211,090600,28548422,1540,1540,1540,1534,1044
20231211,090500,26944418,1540,1534,1543,1534,2596
20231211,090400,22962041,1543,1543,1543,1534,2885
20231211,090300,18535536,1543,1542,1543,1542,801
20231211,090200,17299893,1543,1536,1543,1532,1249
20231211,090100,15381210,1532,1542,1546,1532,3741
20231211,090000,9611732,1546,1548,1548,1520,6152