stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,185200,1388420366,553,553,553,553,4789
20241211,185100,1388420366,553,553,553,553,0
20241211,185000,1388420366,553,553,553,553,0
20241211,184900,1388420366,553,553,553,553,0
20241211,184800,1388420366,553,553,553,553,0
20241211,184700,1388420366,553,553,553,553,0
20241211,184600,1388420366,553,553,553,553,0
20241211,184500,1388420366,553,553,553,553,0
20241211,184400,1388420366,553,553,553,553,0
20241211,184300,1388420366,553,553,553,553,0
20241211,184200,1388420366,553,553,553,553,0
20241211,184100,1388420366,553,553,553,553,0
20241211,184000,1388420366,553,553,553,553,0
20241211,183900,1388420366,553,553,553,553,0
20241211,183800,1388420366,553,553,553,553,0
20241211,183700,1388420366,553,553,553,553,0
20241211,183600,1388420366,553,553,553,553,0
20241211,183500,1388420366,553,553,553,553,0
20241211,183400,1388420366,553,553,553,553,0
20241211,183300,1388420366,553,553,553,553,0
20241211,183200,1388420366,553,553,553,553,0
20241211,183100,1388420366,553,553,553,553,0
20241211,183000,1388420366,553,553,553,553,0
20241211,182900,1388420366,553,553,553,553,0
20241211,182800,1388420366,553,553,553,553,0
20241211,182700,1388420366,553,553,553,553,0
20241211,182600,1388420366,553,553,553,553,0
20241211,182500,1388420366,553,553,553,553,0
20241211,182400,1388420366,553,553,553,553,0
20241211,182300,1388420366,553,553,553,553,0
20241211,182200,1388420366,553,553,553,553,4789
20241211,182100,1388420366,553,553,553,553,0
20241211,182000,1388420366,553,553,553,553,0
20241211,181900,1388420366,553,553,553,553,0
20241211,181800,1388420366,553,553,553,553,0
20241211,181700,1388420366,553,553,553,553,0
20241211,181600,1388420366,553,553,553,553,0
20241211,181500,1388420366,553,553,553,553,0
20241211,181400,1388420366,553,553,553,553,0
20241211,181300,1388420366,553,553,553,553,0
20241211,181200,1388420366,553,553,553,553,0
20241211,181100,1388420366,553,553,553,553,0
20241211,181000,1388420366,553,553,553,553,0
20241211,180900,1388420366,553,553,553,553,0
20241211,180800,1388420366,553,553,553,553,0
20241211,180700,1388420366,553,553,553,553,0
20241211,180600,1388420366,553,553,553,553,0
20241211,180500,1388420366,553,553,553,553,0
20241211,180400,1388420366,553,553,553,553,0
20241211,180300,1388420366,553,553,553,553,0
20241211,180200,1388420366,553,553,553,553,0
20241211,180100,1388420366,553,553,553,553,0
20241211,180000,1388420366,553,553,553,553,0
20241211,175900,1388420366,553,553,553,553,0
20241211,175800,1388420366,553,553,553,553,0
20241211,175700,1388420366,553,553,553,553,0
20241211,175600,1388420366,553,553,553,553,0
20241211,175500,1388420366,553,553,553,553,0
20241211,175400,1388420366,553,553,553,553,0
20241211,175300,1388420366,553,553,553,553,0
20241211,175200,1388420366,553,553,553,553,4789
20241211,175100,1388420366,553,553,553,553,0
20241211,175000,1388420366,553,553,553,553,0
20241211,174900,1388420366,553,553,553,553,0
20241211,174800,1388420366,553,553,553,553,0
20241211,174700,1388420366,553,553,553,553,0
20241211,174600,1388420366,553,553,553,553,0
20241211,174500,1388420366,553,553,553,553,0
20241211,174400,1388420366,553,553,553,553,0
20241211,174300,1388420366,553,553,553,553,0
20241211,174200,1388420366,553,553,553,553,0
20241211,174100,1388420366,553,553,553,553,0
20241211,174000,1388420366,553,553,553,553,0
20241211,173900,1388420366,553,553,553,553,0
20241211,173800,1388420366,553,553,553,553,0
20241211,173700,1388420366,553,553,553,553,0
20241211,173600,1388420366,553,553,553,553,0
20241211,173500,1388420366,553,553,553,553,0
20241211,173400,1388420366,553,553,553,553,0
20241211,173300,1388420366,553,553,553,553,0
20241211,173200,1388420366,553,553,553,553,0
20241211,173100,1388420366,553,553,553,553,0
20241211,173000,1388420366,553,553,553,553,0
20241211,172900,1388420366,553,553,553,553,0
20241211,172800,1388420366,553,553,553,553,0
20241211,172700,1388420366,553,553,553,553,0
20241211,172600,1388420366,553,553,553,553,0
20241211,172500,1388420366,553,553,553,553,0
20241211,172400,1388420366,553,553,553,553,0
20241211,172300,1388420366,553,553,553,553,0
20241211,172200,1388420366,553,553,553,553,4789
20241211,172100,1388420366,553,553,553,553,0
20241211,172000,1388420366,553,553,553,553,0
20241211,171900,1388420366,553,553,553,553,0
20241211,171800,1388420366,553,553,553,553,0
20241211,171700,1388420366,553,553,553,553,0
20241211,171600,1388420366,553,553,553,553,0
20241211,171500,1388420366,553,553,553,553,0
20241211,171400,1388420366,553,553,553,553,0
20241211,171300,1388420366,553,553,553,553,0
20241211,171200,1388420366,553,553,553,553,0
20241211,171100,1388420366,553,553,553,553,0
20241211,171000,1388420366,553,553,553,553,0
20241211,170900,1388420366,553,553,553,553,0
20241211,170800,1388420366,553,553,553,553,0
20241211,170700,1388420366,553,553,553,553,0
20241211,170600,1388420366,553,553,553,553,0
20241211,170500,1388420366,553,553,553,553,0
20241211,170400,1388420366,553,553,553,553,0
20241211,170300,1388420366,553,553,553,553,0
20241211,170200,1388420366,553,553,553,553,0
20241211,170100,1388420366,553,553,553,553,0
20241211,170000,1388420366,553,553,553,553,0
20241211,165900,1388420366,553,553,553,553,0
20241211,165800,1388420366,553,553,553,553,0
20241211,165700,1388420366,553,553,553,553,0
20241211,165600,1388420366,553,553,553,553,0
20241211,165500,1388420366,553,553,553,553,0
20241211,165400,1388420366,553,553,553,553,0
20241211,165300,1388420366,553,553,553,553,0
20241211,165200,1388420366,553,553,553,553,4789
20241211,165100,1388420366,553,553,553,553,0
20241211,165000,1388420366,553,553,553,553,0
20241211,164900,1388420366,553,553,553,553,0
20241211,164800,1388420366,553,553,553,553,0
20241211,164700,1388420366,553,553,553,553,0
20241211,164600,1388420366,553,553,553,553,0
20241211,164500,1388420366,553,553,553,553,0
20241211,164400,1388420366,553,553,553,553,0
20241211,164300,1388420366,553,553,553,553,0
20241211,164200,1388420366,553,553,553,553,0
20241211,164100,1388420366,553,553,553,553,0
20241211,164000,1388420366,553,553,553,553,0
20241211,163900,1388420366,553,553,553,553,0
20241211,163800,1388420366,553,553,553,553,0
20241211,163700,1388420366,553,553,553,553,0
20241211,163600,1388420366,553,553,553,553,0
20241211,163500,1388420366,553,553,553,553,0
20241211,163400,1388420366,553,553,553,553,0
20241211,163300,1388420366,553,553,553,553,0
20241211,163200,1388420366,553,553,553,553,0
20241211,163100,1388420366,553,553,553,553,0
20241211,163000,1388420366,553,553,553,553,0
20241211,162900,1388420366,553,553,553,553,0
20241211,162800,1388420366,553,553,553,553,0
20241211,162700,1388420366,553,553,553,553,0
20241211,162600,1388420366,553,553,553,553,0
20241211,162500,1388420366,553,553,553,553,0
20241211,162400,1388420366,553,553,553,553,0
20241211,162300,1388420366,553,553,553,553,0
20241211,162200,1388420366,553,553,553,553,4789
20241211,162100,1388420366,553,553,553,553,0
20241211,162000,1388420366,553,553,553,553,0
20241211,161900,1388420366,553,553,553,553,0
20241211,161800,1388420366,553,553,553,553,0
20241211,161700,1388420366,553,553,553,553,0
20241211,161600,1388420366,553,553,553,553,0
20241211,161500,1388420366,553,553,553,553,0
20241211,161400,1388420366,553,553,553,553,0
20241211,161300,1388420366,553,553,553,553,0
20241211,161200,1388420366,553,553,553,553,0
20241211,161100,1388420366,553,553,553,553,0
20241211,161000,1388420366,553,553,553,553,0
20241211,160900,1388420366,553,553,553,553,0
20241211,160800,1388420366,553,553,553,553,0
20241211,160700,1388420366,553,553,553,553,0
20241211,160600,1388420366,553,553,553,553,0
20241211,160500,1388420366,553,553,553,553,0
20241211,160400,1388420366,553,553,553,553,0
20241211,160300,1388420366,553,553,553,553,0
20241211,160200,1388420366,553,553,553,553,0
20241211,160100,1388420366,553,553,553,553,0
20241211,160000,1388420366,553,553,553,553,0
20241211,155900,1388420366,553,553,553,553,0
20241211,155800,1388420366,553,553,553,553,0
20241211,155700,1388420366,553,553,553,553,0
20241211,155600,1388420366,553,553,553,553,0
20241211,155500,1388420366,553,553,553,553,0
20241211,155400,1388420366,553,553,553,553,0
20241211,155300,1388420366,553,553,553,553,0
20241211,155200,1388420366,553,553,553,553,4789
20241211,155100,1388420366,553,553,553,553,0
20241211,155000,1388420366,553,553,553,553,0
20241211,154900,1388420366,553,553,553,553,0
20241211,154800,1388420366,553,553,553,553,0
20241211,154700,1388420366,553,553,553,553,0
20241211,154600,1388420366,553,553,553,553,0
20241211,154500,1388420366,553,553,553,553,0
20241211,154400,1388420366,553,553,553,553,0
20241211,154300,1388420366,553,553,553,553,0
20241211,154200,1388420366,553,553,553,553,0
20241211,154100,1388420366,553,553,553,553,0
20241211,154000,1388420366,553,553,553,553,0
20241211,153900,1388420366,553,553,553,553,0
20241211,153800,1388420366,553,553,553,553,0
20241211,153700,1388420366,553,553,553,553,0
20241211,153600,1388420366,553,553,553,553,0
20241211,153500,1388420366,553,553,553,553,0
20241211,153400,1388420366,553,553,553,553,0
20241211,153300,1388420366,553,553,553,553,0
20241211,153200,1388420366,553,553,553,553,0
20241211,153100,1388420366,553,553,553,553,0
20241211,153000,1388420366,553,553,553,553,4789
20241211,152900,1385772049,553,553,553,553,0
20241211,152800,1385772049,553,553,553,553,0
20241211,152700,1385772049,553,553,553,553,0
20241211,152600,1385772049,553,553,553,553,0
20241211,152500,1385772049,553,553,553,553,0
20241211,152400,1385772049,553,553,553,553,0
20241211,152300,1385772049,553,553,553,553,0
20241211,152200,1385772049,553,553,553,553,0
20241211,152100,1385772049,553,553,553,553,0
20241211,152000,1385772049,553,553,553,553,0
20241211,151900,1385772049,553,553,553,553,0
20241211,151800,1385772049,553,553,553,553,0
20241211,151700,1385772049,553,553,553,553,0
20241211,151600,1385772049,553,553,553,553,0
20241211,151500,1385772049,553,553,553,553,0
20241211,151400,1385772049,553,553,553,553,0
20241211,151300,1385772049,553,553,553,553,2
20241211,151200,1385770943,553,553,553,553,0
20241211,151100,1385770943,553,553,553,553,5
20241211,151000,1385768178,553,553,553,553,0
20241211,150900,1385768178,553,553,553,553,936
20241211,150800,1385250570,553,553,553,553,0
20241211,150700,1385250570,553,553,553,553,56
20241211,150600,1385219602,553,553,553,553,0
20241211,150500,1385219602,553,553,553,553,0
20241211,150400,1385219602,553,553,553,553,0
20241211,150300,1385219602,553,553,553,553,0
20241211,150200,1385219602,553,553,553,553,0
20241211,150100,1385219602,553,553,553,553,0
20241211,150000,1385219602,553,553,553,553,0
20241211,145900,1385219602,553,553,553,553,12679
20241211,145800,1378208115,553,553,553,553,105
20241211,145700,1378150050,553,553,553,553,9
20241211,145600,1378145073,553,553,553,553,1
20241211,145500,1378144520,553,553,553,553,0
20241211,145400,1378144520,553,553,553,553,1
20241211,145300,1378143967,553,553,553,553,0
20241211,145200,1378143967,553,553,553,553,400
20241211,145100,1377922767,553,553,553,553,0
20241211,145000,1377922767,553,553,553,553,0
20241211,144900,1377922767,553,553,553,553,0
20241211,144800,1377922767,553,553,553,553,8
20241211,144700,1377918343,553,553,553,553,10
20241211,144600,1377912813,553,553,553,553,0
20241211,144500,1377912813,553,553,553,553,50
20241211,144400,1377885163,553,553,553,553,0
20241211,144300,1377885163,553,553,553,553,0
20241211,144200,1377885163,553,553,553,553,1
20241211,144100,1377884610,553,553,553,553,0
20241211,144000,1377884610,553,553,553,553,0
20241211,143900,1377884610,553,553,553,553,74
20241211,143800,1377843688,553,553,553,553,8
20241211,143700,1377839264,553,553,553,553,4849
20241211,143600,1375157767,553,553,553,553,38959
20241211,143500,1353613440,553,553,553,553,5500
20241211,143400,1350571940,553,553,553,553,0
20241211,143300,1350571940,553,553,553,553,1
20241211,143200,1350571387,553,553,553,553,0
20241211,143100,1350571387,553,553,553,553,100
20241211,143000,1350516087,553,553,553,553,0
20241211,142900,1350516087,553,553,553,553,0
20241211,142800,1350516087,553,553,553,553,7
20241211,142700,1350512216,553,553,553,553,10
20241211,142600,1350506686,553,553,553,553,0
20241211,142500,1350506686,553,553,553,553,1
20241211,142400,1350506133,553,553,553,553,0
20241211,142300,1350506133,553,553,553,553,0
20241211,142200,1350506133,553,553,553,553,0
20241211,142100,1350506133,553,553,553,553,0
20241211,142000,1350506133,553,553,553,553,980
20241211,141900,1349964193,553,553,553,553,0
20241211,141800,1349964193,553,553,553,553,9
20241211,141700,1349959216,553,553,553,553,10
20241211,141600,1349953686,553,553,553,553,100
20241211,141500,1349898386,553,553,553,553,0
20241211,141400,1349898386,553,553,553,553,0
20241211,141300,1349898386,553,553,553,553,109
20241211,141200,1349838109,553,553,553,553,0
20241211,141100,1349838109,553,553,553,553,0
20241211,141000,1349838109,553,553,553,553,1
20241211,140900,1349837556,553,553,553,553,0
20241211,140800,1349837556,553,553,553,553,14
20241211,140700,1349829814,553,553,553,553,9
20241211,140600,1349824837,553,553,553,553,0
20241211,140500,1349824837,553,553,553,553,8
20241211,140400,1349820413,553,553,553,553,0
20241211,140300,1349820413,553,553,553,553,0
20241211,140200,1349820413,553,553,553,553,0
20241211,140100,1349820413,553,553,553,553,384
20241211,140000,1349608061,553,553,553,553,0
20241211,135900,1349608061,553,553,553,553,0
20241211,135800,1349608061,553,553,553,553,7
20241211,135700,1349604190,553,553,553,553,10
20241211,135600,1349598660,553,553,553,553,0
20241211,135500,1349598660,553,553,553,553,0
20241211,135400,1349598660,553,553,553,553,241
20241211,135300,1349465387,553,553,553,553,0
20241211,135200,1349465387,553,553,553,553,0
20241211,135100,1349465387,553,553,553,553,0
20241211,135000,1349465387,553,553,553,553,0
20241211,134900,1349465387,553,553,553,553,0
20241211,134800,1349465387,553,553,553,553,13
20241211,134700,1349458198,553,553,553,553,4
20241211,134600,1349455986,553,553,553,553,0
20241211,134500,1349455986,553,553,553,553,0
20241211,134400,1349455986,553,553,553,553,0
20241211,134300,1349455986,553,553,553,553,56
20241211,134200,1349425018,553,553,553,553,0
20241211,134100,1349425018,553,553,553,553,0
20241211,134000,1349425018,553,553,553,553,0
20241211,133900,1349425018,553,553,553,553,0
20241211,133800,1349425018,553,553,553,553,14
20241211,133700,1349417276,553,553,553,553,2044
20241211,133600,1348286944,553,553,553,553,1
20241211,133500,1348286391,553,553,553,553,1
20241211,133400,1348285838,553,553,553,553,0
20241211,133300,1348285838,553,553,553,553,1000
20241211,133200,1347732838,553,553,553,553,0
20241211,133100,1347732838,553,553,553,553,0
20241211,133000,1347732838,553,553,553,553,0
20241211,132900,1347732838,553,553,553,553,0
20241211,132800,1347732838,553,553,553,553,7
20241211,132700,1347728967,553,553,553,553,10
20241211,132600,1347723437,553,553,553,553,1002
20241211,132500,1347169331,553,553,553,553,0
20241211,132400,1347169331,553,553,553,553,331
20241211,132300,1346986288,553,553,553,553,0
20241211,132200,1346986288,553,553,553,553,50
20241211,132100,1346958638,553,553,553,553,0
20241211,132000,1346958638,553,553,553,553,0
20241211,131900,1346958638,553,553,553,553,0
20241211,131800,1346958638,553,553,553,553,308
20241211,131700,1346788314,553,553,553,553,8
20241211,131600,1346783890,553,553,553,553,0
20241211,131500,1346783890,553,553,553,553,0
20241211,131400,1346783890,553,553,553,553,40
20241211,131300,1346761770,553,553,553,553,0
20241211,131200,1346761770,553,553,553,553,0
20241211,131100,1346761770,553,553,553,553,0
20241211,131000,1346761770,553,553,553,553,0
20241211,130900,1346761770,553,553,553,553,1
20241211,130800,1346761217,553,553,553,553,7
20241211,130700,1346757346,553,553,553,553,12
20241211,130600,1346750710,553,553,553,553,0
20241211,130500,1346750710,553,553,553,553,21
20241211,130400,1346739097,553,553,553,553,24
20241211,130300,1346725825,553,553,553,553,1
20241211,130200,1346725272,553,553,553,553,0
20241211,130100,1346725272,553,553,553,553,0
20241211,130000,1346725272,553,553,553,553,2950
20241211,125900,1345093922,553,553,553,553,2100
20241211,125800,1343932622,553,553,553,553,8
20241211,125700,1343928198,553,553,553,553,3210
20241211,125600,1342153068,553,553,553,553,92
20241211,125500,1342102192,553,553,553,553,0
20241211,125400,1342102192,553,553,553,553,0
20241211,125300,1342102192,553,553,553,553,0
20241211,125200,1342102192,553,553,553,553,0
20241211,125100,1342102192,553,553,553,553,0
20241211,125000,1342102192,553,553,553,553,0
20241211,124900,1342102192,553,553,553,553,0
20241211,124800,1342102192,553,553,553,553,11
20241211,124700,1342096109,553,553,553,553,13
20241211,124600,1342088920,553,553,553,553,0
20241211,124500,1342088920,553,553,553,553,65000
20241211,124400,1306143920,553,553,553,553,0
20241211,124300,1306143920,553,553,553,553,0
20241211,124200,1306143920,553,553,553,553,9
20241211,124100,1306138943,553,553,553,553,0
20241211,124000,1306138943,553,553,553,553,0
20241211,123900,1306138943,553,553,553,553,74
20241211,123800,1306098021,553,553,553,553,10118
20241211,123700,1300502767,553,553,553,553,11
20241211,123600,1300496684,553,553,553,553,4
20241211,123500,1300494472,553,553,553,553,215
20241211,123400,1300375577,553,553,553,553,11
20241211,123300,1300369494,553,553,553,553,0
20241211,123200,1300369494,553,553,553,553,384
20241211,123100,1300157142,553,553,553,553,0
20241211,123000,1300157142,553,553,553,553,1
20241211,122900,1300156589,553,553,553,553,0
20241211,122800,1300156589,553,553,553,553,308
20241211,122700,1299986265,553,553,553,553,10
20241211,122600,1299980735,553,553,553,553,0
20241211,122500,1299980735,553,553,553,553,4
20241211,122400,1299978523,553,553,553,553,0
20241211,122300,1299978523,553,553,553,553,0
20241211,122200,1299978523,553,553,553,553,0
20241211,122100,1299978523,553,553,553,553,0
20241211,122000,1299978523,553,553,553,553,0
20241211,121900,1299978523,553,553,553,553,0
20241211,121800,1299978523,553,553,553,553,33
20241211,121700,1299960274,553,553,553,553,11
20241211,121600,1299954191,553,553,553,553,1
20241211,121500,1299953638,553,553,553,553,0
20241211,121400,1299953638,553,553,553,553,100
20241211,121300,1299898338,553,553,553,553,100
20241211,121200,1299843038,553,553,553,553,1000
20241211,121100,1299290038,553,553,553,553,50
20241211,121000,1299262388,553,553,553,553,0
20241211,120900,1299262388,553,553,553,553,0
20241211,120800,1299262388,553,553,553,553,7
20241211,120700,1299258517,553,553,553,553,9
20241211,120600,1299253540,553,553,553,553,1
20241211,120500,1299252987,553,553,553,553,0
20241211,120400,1299252987,553,553,553,553,0
20241211,120300,1299252987,553,553,553,553,0
20241211,120200,1299252987,553,553,553,553,21
20241211,120100,1299241374,553,553,553,553,0
20241211,120000,1299241374,553,553,553,553,0
20241211,115900,1299241374,553,553,553,553,0
20241211,115800,1299241374,553,553,553,553,664
20241211,115700,1298874182,553,553,553,553,10
20241211,115600,1298868652,553,553,553,553,0
20241211,115500,1298868652,553,553,553,553,1
20241211,115400,1298868099,553,553,553,553,31
20241211,115300,1298850956,553,553,553,553,236
20241211,115200,1298720448,553,553,553,553,0
20241211,115100,1298720448,553,553,553,553,1
20241211,115000,1298719895,553,553,553,553,0
20241211,114900,1298719895,553,553,553,553,6
20241211,114800,1298716577,553,553,553,553,7
20241211,114700,1298712706,553,553,553,553,60
20241211,114600,1298679526,553,553,553,553,214
20241211,114500,1298561184,553,553,553,553,0
20241211,114400,1298561184,553,553,553,553,0
20241211,114300,1298561184,553,553,553,553,0
20241211,114200,1298561184,553,553,553,553,4
20241211,114100,1298558972,553,553,553,553,0
20241211,114000,1298558972,553,553,553,553,0
20241211,113900,1298558972,553,553,553,553,0
20241211,113800,1298558972,553,553,553,553,8
20241211,113700,1298554548,553,553,553,553,9
20241211,113600,1298549571,553,553,553,553,0
20241211,113500,1298549571,553,553,553,553,50
20241211,113400,1298521921,553,553,553,553,3
20241211,113300,1298520262,553,553,553,553,0
20241211,113200,1298520262,553,553,553,553,0
20241211,113100,1298520262,553,553,553,553,114
20241211,113000,1298457220,553,553,553,553,81
20241211,112900,1298412427,553,553,553,553,0
20241211,112800,1298412427,553,553,553,553,160
20241211,112700,1298323947,553,553,553,553,9
20241211,112600,1298318970,553,553,553,553,3
20241211,112500,1298317311,553,553,553,553,0
20241211,112400,1298317311,553,553,553,553,1360
20241211,112300,1297565231,553,553,553,553,0
20241211,112200,1297565231,553,553,553,553,0
20241211,112100,1297565231,553,553,553,553,5
20241211,112000,1297562466,553,553,553,553,2002
20241211,111900,1296455360,553,553,553,553,200
20241211,111800,1296344760,553,553,553,553,7
20241211,111700,1296340889,553,553,553,553,5011
20241211,111600,1293569806,553,553,553,553,2
20241211,111500,1293568700,553,553,553,553,0
20241211,111400,1293568700,553,553,553,553,101
20241211,111300,1293512847,553,553,553,553,0
20241211,111200,1293512847,553,553,553,553,460
20241211,111100,1293258467,553,553,553,553,0
20241211,111000,1293258467,553,553,553,553,0
20241211,110900,1293258467,553,553,553,553,20
20241211,110800,1293247407,553,553,553,553,1079
20241211,110700,1292650720,553,553,553,553,466
20241211,110600,1292393022,553,553,553,553,0
20241211,110500,1292393022,553,553,553,553,0
20241211,110400,1292393022,553,553,553,553,432
20241211,110300,1292154126,553,553,553,553,100
20241211,110200,1292098826,553,553,553,553,200
20241211,110100,1291988226,553,553,553,553,198
20241211,110000,1291878732,553,553,553,553,0
20241211,105900,1291878732,553,553,553,553,0
20241211,105800,1291878732,553,553,553,553,7
20241211,105700,1291874861,553,553,553,553,11
20241211,105600,1291868778,553,553,553,553,1263
20241211,105500,1291170339,553,553,553,553,1100
20241211,105400,1290562039,553,553,553,553,0
20241211,105300,1290562039,553,553,553,553,0
20241211,105200,1290562039,553,553,553,553,0
20241211,105100,1290562039,553,553,553,553,3331
20241211,105000,1288719996,553,553,553,553,0
20241211,104900,1288719996,553,553,553,553,4000
20241211,104800,1286507996,553,553,553,553,3072
20241211,104700,1284809180,553,553,553,553,610
20241211,104600,1284471850,553,553,553,553,0
20241211,104500,1284471850,553,553,553,553,10
20241211,104400,1284466320,553,553,553,553,1066
20241211,104300,1283876822,553,553,553,553,0
20241211,104200,1283876822,553,553,553,553,0
20241211,104100,1283876822,553,553,553,553,13
20241211,104000,1283869633,553,553,553,553,0
20241211,103900,1283869633,553,553,553,553,0
20241211,103800,1283869633,553,553,553,553,9
20241211,103700,1283864656,553,553,553,553,870
20241211,103600,1283383546,553,553,553,553,0
20241211,103500,1283383546,553,553,553,553,200
20241211,103400,1283272946,553,553,553,553,5
20241211,103300,1283270181,553,553,553,553,0
20241211,103200,1283270181,553,553,553,553,1
20241211,103100,1283269628,553,553,553,553,1936
20241211,103000,1282199020,553,553,553,553,0
20241211,102900,1282199020,553,553,553,553,5
20241211,102800,1282196255,553,553,553,553,9
20241211,102700,1282191278,553,553,553,553,13
20241211,102600,1282184089,553,553,553,553,0
20241211,102500,1282184089,553,553,553,553,105
20241211,102400,1282126024,553,553,553,553,0
20241211,102300,1282126024,553,553,553,553,0
20241211,102200,1282126024,553,553,553,553,1
20241211,102100,1282125471,553,553,553,553,7195
20241211,102000,1278146636,553,553,553,553,103401
20241211,101900,1220965883,553,553,553,553,430
20241211,101800,1220728093,553,553,553,553,8
20241211,101700,1220723669,553,553,553,553,610
20241211,101600,1220386339,553,553,553,553,198
20241211,101500,1220276845,553,553,553,553,3588
20241211,101400,1218292681,553,553,553,553,0
20241211,101300,1218292681,553,553,553,553,11
20241211,101200,1218286598,553,553,553,553,0
20241211,101100,1218286598,553,553,553,553,0
20241211,101000,1218286598,553,553,553,553,105
20241211,100900,1218228533,553,553,553,553,12
20241211,100800,1218221897,553,553,553,553,410
20241211,100700,1217995167,553,553,553,553,524
20241211,100600,1217705395,553,553,553,553,0
20241211,100500,1217705395,553,553,553,553,1629
20241211,100400,1216804558,553,553,553,553,0
20241211,100300,1216804558,553,553,553,553,307
20241211,100200,1216634787,553,553,553,553,2047
20241211,100100,1215502796,553,553,553,553,2
20241211,100000,1215501690,553,553,553,553,1
20241211,095900,1215501137,553,553,553,553,135
20241211,095800,1215426482,553,553,553,553,5028
20241211,095700,1212645998,553,553,553,553,14
20241211,095600,1212638256,553,553,553,553,0
20241211,095500,1212638256,553,553,553,553,151
20241211,095400,1212554753,553,553,553,553,0
20241211,095300,1212554753,553,553,553,553,202
20241211,095200,1212443047,553,553,553,553,1817
20241211,095100,1211438246,553,553,553,553,39
20241211,095000,1211416679,553,553,553,553,210
20241211,094900,1211300549,553,553,553,553,12222
20241211,094800,1204541783,553,553,553,553,6247
20241211,094700,1201087192,553,553,553,553,109
20241211,094600,1201026915,553,553,553,553,3218
20241211,094500,1199247361,553,553,553,553,113
20241211,094400,1199184872,553,553,553,553,3001
20241211,094300,1197525319,553,553,553,553,14692
20241211,094200,1189400643,553,553,553,553,1342
20241211,094100,1188658517,553,553,553,553,1415
20241211,094000,1187876022,553,553,553,553,370
20241211,093900,1187671412,553,553,553,553,1503
20241211,093800,1186840253,553,553,553,553,1325
20241211,093700,1186107528,553,553,553,553,6229
20241211,093600,1182662891,553,553,553,553,7
20241211,093500,1182659020,553,553,553,553,16528
20241211,093400,1173519036,553,553,553,553,747
20241211,093300,1173105945,553,553,553,553,6729
20241211,093200,1169384808,553,553,553,553,776
20241211,093100,1168955680,553,553,553,553,2091
20241211,093000,1167799357,553,553,553,553,12822
20241211,092900,1160708791,553,553,553,553,3860
20241211,092800,1158574211,553,553,553,553,1737
20241211,092700,1157613650,553,553,553,553,1581
20241211,092600,1156739357,553,553,553,553,6520
20241211,092500,1153133797,553,553,553,553,10736
20241211,092400,1147196789,553,553,553,553,20238
20241211,092300,1136005175,553,553,553,553,1598
20241211,092200,1135121481,553,553,553,553,13939
20241211,092100,1127413214,553,553,553,553,25067
20241211,092000,1113551163,553,553,553,553,14400
20241211,091900,1105587963,553,553,553,553,13150
20241211,091800,1098316013,553,553,553,553,11133
20241211,091700,1092159464,553,553,553,553,21978
20241211,091600,1080005630,553,553,553,553,37430
20241211,091500,1059306840,553,553,553,553,30773
20241211,091400,1042289371,553,553,553,553,805295
20241211,091300,596961236,547,547,547,547,0
20241211,091200,596961236,547,547,547,547,0
20241211,091100,596961236,547,501,547,501,446358
20241211,091000,360932497,502,489,505,487,73894
20241211,090900,324202901,487,503,515,484,132337
20241211,090800,259194539,503,498,510,486,192096
20241211,090700,163298904,494,494,494,494,0
20241211,090600,163298904,494,475,494,473,129314
20241211,090500,100729352,475,450,475,449,101008
20241211,090400,53867245,450,455,457,447,18376
20241211,090300,45542855,450,450,455,449,9762
20241211,090200,41116373,450,450,454,445,17203
20241211,090100,33400360,445,445,452,445,6063
20241211,090000,30680046,445,450,454,445,68141