stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185400,3570156531,1237,1237,1237,1237,30913
20231211,185300,3570156531,1237,1237,1237,1237,0
20231211,185200,3570156531,1237,1237,1237,1237,0
20231211,185100,3570156531,1237,1237,1237,1237,0
20231211,185000,3570156531,1237,1237,1237,1237,0
20231211,184900,3570156531,1237,1237,1237,1237,0
20231211,184800,3570156531,1237,1237,1237,1237,0
20231211,184700,3570156531,1237,1237,1237,1237,0
20231211,184600,3570156531,1237,1237,1237,1237,0
20231211,184500,3570156531,1237,1237,1237,1237,0
20231211,184400,3570156531,1237,1237,1237,1237,0
20231211,184300,3570156531,1237,1237,1237,1237,0
20231211,184200,3570156531,1237,1237,1237,1237,0
20231211,184100,3570156531,1237,1237,1237,1237,0
20231211,184000,3570156531,1237,1237,1237,1237,0
20231211,183900,3570156531,1237,1237,1237,1237,0
20231211,183800,3570156531,1237,1237,1237,1237,0
20231211,183700,3570156531,1237,1237,1237,1237,0
20231211,183600,3570156531,1237,1237,1237,1237,0
20231211,183500,3570156531,1237,1237,1237,1237,0
20231211,183400,3570156531,1237,1237,1237,1237,0
20231211,183300,3570156531,1237,1237,1237,1237,0
20231211,183200,3570156531,1237,1237,1237,1237,0
20231211,183100,3570156531,1237,1237,1237,1237,0
20231211,183000,3570156531,1237,1237,1237,1237,0
20231211,182900,3570156531,1237,1237,1237,1237,0
20231211,182800,3570156531,1237,1237,1237,1237,0
20231211,182700,3570156531,1237,1237,1237,1237,0
20231211,182600,3570156531,1237,1237,1237,1237,0
20231211,182500,3570156531,1237,1237,1237,1237,0
20231211,182400,3570156531,1237,1237,1237,1237,30913
20231211,182300,3570156531,1237,1237,1237,1237,0
20231211,182200,3570156531,1237,1237,1237,1237,0
20231211,182100,3570156531,1237,1237,1237,1237,0
20231211,182000,3570156531,1237,1237,1237,1237,0
20231211,181900,3570156531,1237,1237,1237,1237,0
20231211,181800,3570156531,1237,1237,1237,1237,0
20231211,181700,3570156531,1237,1237,1237,1237,0
20231211,181600,3570156531,1237,1237,1237,1237,0
20231211,181500,3570156531,1237,1237,1237,1237,0
20231211,181400,3570156531,1237,1237,1237,1237,0
20231211,181300,3570156531,1237,1237,1237,1237,0
20231211,181200,3570156531,1237,1237,1237,1237,0
20231211,181100,3570156531,1237,1237,1237,1237,0
20231211,181000,3570156531,1237,1237,1237,1237,0
20231211,180900,3570156531,1237,1237,1237,1237,0
20231211,180800,3570156531,1237,1237,1237,1237,0
20231211,180700,3570156531,1237,1237,1237,1237,0
20231211,180600,3570156531,1237,1237,1237,1237,0
20231211,180500,3570156531,1237,1237,1237,1237,0
20231211,180400,3570156531,1237,1237,1237,1237,0
20231211,180300,3570156531,1237,1237,1237,1237,0
20231211,180200,3570156531,1237,1237,1237,1237,0
20231211,180100,3570156531,1237,1237,1237,1237,0
20231211,180000,3570156531,1237,1237,1237,1237,0
20231211,175900,3570156531,1237,1237,1237,1237,0
20231211,175800,3570156531,1237,1237,1237,1237,0
20231211,175700,3570156531,1237,1237,1237,1237,0
20231211,175600,3570156531,1237,1237,1237,1237,0
20231211,175500,3570156531,1237,1237,1237,1237,0
20231211,175400,3570156531,1237,1237,1237,1237,30913
20231211,175300,3570156531,1237,1237,1237,1237,0
20231211,175200,3570156531,1237,1237,1237,1237,0
20231211,175100,3570156531,1237,1237,1237,1237,0
20231211,175000,3570156531,1237,1237,1237,1237,0
20231211,174900,3570156531,1237,1237,1237,1237,0
20231211,174800,3570156531,1237,1237,1237,1237,0
20231211,174700,3570156531,1237,1237,1237,1237,0
20231211,174600,3570156531,1237,1237,1237,1237,0
20231211,174500,3570156531,1237,1237,1237,1237,0
20231211,174400,3570156531,1237,1237,1237,1237,0
20231211,174300,3570156531,1237,1237,1237,1237,0
20231211,174200,3570156531,1237,1237,1237,1237,0
20231211,174100,3570156531,1237,1237,1237,1237,0
20231211,174000,3570156531,1237,1237,1237,1237,0
20231211,173900,3570156531,1237,1237,1237,1237,0
20231211,173800,3570156531,1237,1237,1237,1237,0
20231211,173700,3570156531,1237,1237,1237,1237,0
20231211,173600,3570156531,1237,1237,1237,1237,0
20231211,173500,3570156531,1237,1237,1237,1237,0
20231211,173400,3570156531,1237,1237,1237,1237,0
20231211,173300,3570156531,1237,1237,1237,1237,0
20231211,173200,3570156531,1237,1237,1237,1237,0
20231211,173100,3570156531,1237,1237,1237,1237,0
20231211,173000,3570156531,1237,1237,1237,1237,0
20231211,172900,3570156531,1237,1237,1237,1237,0
20231211,172800,3570156531,1237,1237,1237,1237,0
20231211,172700,3570156531,1237,1237,1237,1237,0
20231211,172600,3570156531,1237,1237,1237,1237,0
20231211,172500,3570156531,1237,1237,1237,1237,0
20231211,172400,3570156531,1237,1237,1237,1237,30913
20231211,172300,3570156531,1237,1237,1237,1237,0
20231211,172200,3570156531,1237,1237,1237,1237,0
20231211,172100,3570156531,1237,1237,1237,1237,0
20231211,172000,3570156531,1237,1237,1237,1237,0
20231211,171900,3570156531,1237,1237,1237,1237,0
20231211,171800,3570156531,1237,1237,1237,1237,0
20231211,171700,3570156531,1237,1237,1237,1237,0
20231211,171600,3570156531,1237,1237,1237,1237,0
20231211,171500,3570156531,1237,1237,1237,1237,0
20231211,171400,3570156531,1237,1237,1237,1237,0
20231211,171300,3570156531,1237,1237,1237,1237,0
20231211,171200,3570156531,1237,1237,1237,1237,0
20231211,171100,3570156531,1237,1237,1237,1237,0
20231211,171000,3570156531,1237,1237,1237,1237,0
20231211,170900,3570156531,1237,1237,1237,1237,0
20231211,170800,3570156531,1237,1237,1237,1237,0
20231211,170700,3570156531,1237,1237,1237,1237,0
20231211,170600,3570156531,1237,1237,1237,1237,0
20231211,170500,3570156531,1237,1237,1237,1237,0
20231211,170400,3570156531,1237,1237,1237,1237,0
20231211,170300,3570156531,1237,1237,1237,1237,0
20231211,170200,3570156531,1237,1237,1237,1237,0
20231211,170100,3570156531,1237,1237,1237,1237,0
20231211,170000,3570156531,1237,1237,1237,1237,0
20231211,165900,3570156531,1237,1237,1237,1237,0
20231211,165800,3570156531,1237,1237,1237,1237,0
20231211,165700,3570156531,1237,1237,1237,1237,0
20231211,165600,3570156531,1237,1237,1237,1237,0
20231211,165500,3570156531,1237,1237,1237,1237,0
20231211,165400,3570156531,1237,1237,1237,1237,30913
20231211,165300,3570156531,1237,1237,1237,1237,0
20231211,165200,3570156531,1237,1237,1237,1237,0
20231211,165100,3570156531,1237,1237,1237,1237,0
20231211,165000,3570156531,1237,1237,1237,1237,0
20231211,164900,3570156531,1237,1237,1237,1237,0
20231211,164800,3570156531,1237,1237,1237,1237,0
20231211,164700,3570156531,1237,1237,1237,1237,0
20231211,164600,3570156531,1237,1237,1237,1237,0
20231211,164500,3570156531,1237,1237,1237,1237,0
20231211,164400,3570156531,1237,1237,1237,1237,0
20231211,164300,3570156531,1237,1237,1237,1237,0
20231211,164200,3570156531,1237,1237,1237,1237,0
20231211,164100,3570156531,1237,1237,1237,1237,0
20231211,164000,3570156531,1237,1237,1237,1237,0
20231211,163900,3570156531,1237,1237,1237,1237,0
20231211,163800,3570156531,1237,1237,1237,1237,0
20231211,163700,3570156531,1237,1237,1237,1237,0
20231211,163600,3570156531,1237,1237,1237,1237,0
20231211,163500,3570156531,1237,1237,1237,1237,0
20231211,163400,3570156531,1237,1237,1237,1237,0
20231211,163300,3570156531,1237,1237,1237,1237,0
20231211,163200,3570156531,1237,1237,1237,1237,0
20231211,163100,3570156531,1237,1237,1237,1237,0
20231211,163000,3570156531,1237,1237,1237,1237,0
20231211,162900,3570156531,1237,1237,1237,1237,0
20231211,162800,3570156531,1237,1237,1237,1237,0
20231211,162700,3570156531,1237,1237,1237,1237,0
20231211,162600,3570156531,1237,1237,1237,1237,0
20231211,162500,3570156531,1237,1237,1237,1237,0
20231211,162400,3570156531,1237,1237,1237,1237,30913
20231211,162300,3570156531,1237,1237,1237,1237,0
20231211,162200,3570156531,1237,1237,1237,1237,0
20231211,162100,3570156531,1237,1237,1237,1237,0
20231211,162000,3570156531,1237,1237,1237,1237,0
20231211,161900,3570156531,1237,1237,1237,1237,0
20231211,161800,3570156531,1237,1237,1237,1237,0
20231211,161700,3570156531,1237,1237,1237,1237,0
20231211,161600,3570156531,1237,1237,1237,1237,0
20231211,161500,3570156531,1237,1237,1237,1237,0
20231211,161400,3570156531,1237,1237,1237,1237,0
20231211,161300,3570156531,1237,1237,1237,1237,0
20231211,161200,3570156531,1237,1237,1237,1237,0
20231211,161100,3570156531,1237,1237,1237,1237,0
20231211,161000,3570156531,1237,1237,1237,1237,0
20231211,160900,3570156531,1237,1237,1237,1237,0
20231211,160800,3570156531,1237,1237,1237,1237,0
20231211,160700,3570156531,1237,1237,1237,1237,0
20231211,160600,3570156531,1237,1237,1237,1237,0
20231211,160500,3570156531,1237,1237,1237,1237,0
20231211,160400,3570156531,1237,1237,1237,1237,0
20231211,160300,3570156531,1237,1237,1237,1237,0
20231211,160200,3570156531,1237,1237,1237,1237,0
20231211,160100,3570156531,1237,1237,1237,1237,0
20231211,160000,3570156531,1237,1237,1237,1237,0
20231211,155900,3570156531,1237,1237,1237,1237,0
20231211,155800,3570156531,1237,1237,1237,1237,0
20231211,155700,3570156531,1237,1237,1237,1237,0
20231211,155600,3570156531,1237,1237,1237,1237,0
20231211,155500,3570156531,1237,1237,1237,1237,0
20231211,155400,3570156531,1237,1237,1237,1237,30913
20231211,155300,3570156531,1237,1237,1237,1237,0
20231211,155200,3570156531,1237,1237,1237,1237,0
20231211,155100,3570156531,1237,1237,1237,1237,0
20231211,155000,3570156531,1237,1237,1237,1237,0
20231211,154900,3570156531,1237,1237,1237,1237,0
20231211,154800,3570156531,1237,1237,1237,1237,0
20231211,154700,3570156531,1237,1237,1237,1237,0
20231211,154600,3570156531,1237,1237,1237,1237,0
20231211,154500,3570156531,1237,1237,1237,1237,0
20231211,154400,3570156531,1237,1237,1237,1237,0
20231211,154300,3570156531,1237,1237,1237,1237,0
20231211,154200,3570156531,1237,1237,1237,1237,0
20231211,154100,3570156531,1237,1237,1237,1237,0
20231211,154000,3570156531,1237,1237,1237,1237,0
20231211,153900,3570156531,1237,1237,1237,1237,0
20231211,153800,3570156531,1237,1237,1237,1237,0
20231211,153700,3570156531,1237,1237,1237,1237,0
20231211,153600,3570156531,1237,1237,1237,1237,0
20231211,153500,3570156531,1237,1237,1237,1237,0
20231211,153400,3570156531,1237,1237,1237,1237,0
20231211,153300,3570156531,1237,1237,1237,1237,0
20231211,153200,3570156531,1237,1237,1237,1237,0
20231211,153100,3570156531,1237,1237,1237,1237,0
20231211,153000,3570156531,1237,1237,1237,1237,30913
20231211,152900,3531917150,1237,1237,1237,1237,0
20231211,152800,3531917150,1237,1237,1237,1237,0
20231211,152700,3531917150,1237,1237,1237,1237,0
20231211,152600,3531917150,1237,1237,1237,1237,0
20231211,152500,3531917150,1237,1237,1237,1237,0
20231211,152400,3531917150,1237,1237,1237,1237,0
20231211,152300,3531917150,1237,1237,1237,1237,0
20231211,152200,3531917150,1237,1237,1237,1237,0
20231211,152100,3531917150,1237,1237,1237,1237,0
20231211,152000,3531917150,1237,1237,1237,1237,0
20231211,151900,3531917150,1237,1237,1238,1236,11998
20231211,151800,3517082559,1236,1236,1237,1236,11760
20231211,151700,3502547198,1236,1236,1236,1234,7644
20231211,151600,3493104950,1235,1235,1235,1234,15092
20231211,151500,3474479991,1235,1234,1237,1234,13264
20231211,151400,3458079035,1237,1237,1238,1235,7965
20231211,151300,3448239800,1238,1236,1238,1236,3103
20231211,151200,3444404286,1236,1237,1237,1236,216
20231211,151100,3444137307,1236,1234,1236,1233,4700
20231211,151000,3438333513,1235,1234,1235,1234,2785
20231211,150900,3434894312,1234,1234,1234,1233,950
20231211,150800,3433722018,1234,1234,1235,1234,3437
20231211,150700,3429480758,1233,1233,1233,1232,2835
20231211,150600,3425985808,1231,1234,1234,1231,11565
20231211,150500,3411734808,1232,1234,1234,1231,10885
20231211,150400,3398329635,1235,1235,1235,1234,2048
20231211,150300,3395801355,1235,1233,1235,1232,8177
20231211,150200,3385718779,1233,1232,1233,1232,7162
20231211,150100,3376891446,1232,1234,1234,1232,7399
20231211,150000,3367768385,1234,1235,1235,1234,10534
20231211,145900,3354766645,1235,1236,1236,1234,4624
20231211,145800,3349058444,1236,1239,1239,1236,16553
20231211,145700,3328583274,1239,1239,1239,1238,675
20231211,145600,3327747449,1240,1240,1242,1238,3274
20231211,145500,3323690404,1240,1238,1240,1238,4189
20231211,145400,3318504127,1239,1238,1241,1238,913
20231211,145300,3317372974,1238,1242,1242,1238,3435
20231211,145200,3313115403,1241,1241,1241,1241,2349
20231211,145100,3310200294,1241,1241,1241,1241,555
20231211,145000,3309511539,1241,1242,1242,1241,1093
20231211,144900,3308154408,1242,1239,1242,1239,1687
20231211,144800,3306062249,1239,1241,1241,1239,9341
20231211,144700,3294482261,1241,1240,1241,1240,3001
20231211,144600,3290760994,1240,1242,1242,1240,707
20231211,144500,3289883141,1242,1242,1242,1242,690
20231211,144400,3289026161,1241,1242,1242,1241,130
20231211,144300,3288864752,1242,1242,1242,1241,2550
20231211,144200,3285697876,1243,1241,1243,1241,1582
20231211,144100,3283733195,1241,1241,1242,1241,4321
20231211,144000,3278370820,1241,1241,1241,1241,1214
20231211,143900,3276864246,1241,1241,1241,1240,246
20231211,143800,3276559010,1239,1240,1240,1239,2997
20231211,143700,3272845078,1240,1240,1240,1240,879
20231211,143600,3271755118,1239,1241,1241,1239,1255
20231211,143500,3270198513,1241,1242,1242,1240,1156
20231211,143400,3268763917,1242,1242,1242,1242,265
20231211,143300,3268434787,1242,1243,1243,1242,911
20231211,143200,3267302551,1243,1244,1245,1243,9810
20231211,143100,3255108582,1243,1244,1244,1243,1642
20231211,143000,3253066551,1244,1243,1244,1243,1197
20231211,142900,3251578647,1243,1243,1243,1243,1607
20231211,142800,3249581146,1243,1242,1243,1240,12297
20231211,142700,3234304176,1242,1241,1244,1240,8375
20231211,142600,3223916448,1241,1244,1244,1241,1418
20231211,142500,3222156567,1242,1242,1243,1242,3017
20231211,142400,3218408793,1242,1240,1242,1240,1472
20231211,142300,3216580719,1240,1240,1241,1240,572
20231211,142200,3215871437,1240,1239,1241,1239,6397
20231211,142100,3207937201,1239,1237,1241,1237,2000
20231211,142000,3205457859,1241,1236,1241,1236,21111
20231211,141900,3179299445,1236,1230,1236,1230,16859
20231211,141800,3158496597,1230,1227,1230,1225,6538
20231211,141700,3150469411,1227,1233,1233,1225,13687
20231211,141600,3133654108,1230,1234,1234,1230,45931
20231211,141500,3077134371,1235,1235,1235,1234,15991
20231211,141400,3057390486,1235,1236,1237,1235,3674
20231211,141300,3052853037,1235,1236,1236,1235,3841
20231211,141200,3048109364,1238,1238,1238,1236,4909
20231211,141100,3042037212,1239,1239,1239,1239,247
20231211,141000,3041731179,1239,1239,1239,1238,3538
20231211,140900,3037348374,1239,1239,1239,1237,237
20231211,140800,3037054993,1239,1237,1239,1237,4847
20231211,140700,3031058696,1237,1237,1238,1237,1826
20231211,140600,3028799479,1236,1236,1236,1235,5944
20231211,140500,3021452895,1236,1237,1237,1236,1105
20231211,140400,3020086445,1237,1235,1237,1235,241
20231211,140300,3019788549,1235,1237,1238,1235,13720
20231211,140200,3002842018,1238,1238,1238,1238,159
20231211,140100,3002645176,1238,1238,1239,1235,9253
20231211,140000,2991199711,1238,1239,1239,1238,3321
20231211,135900,2987086828,1239,1240,1240,1239,4854
20231211,135800,2981068722,1240,1241,1241,1240,3277
20231211,135700,2977005195,1242,1240,1242,1238,20542
20231211,135600,2951549937,1240,1246,1246,1240,20122
20231211,135500,2926572779,1246,1246,1246,1243,9180
20231211,135400,2915158487,1246,1245,1246,1245,432
20231211,135300,2914620612,1245,1243,1245,1243,1132
20231211,135200,2913212004,1242,1244,1244,1242,5685
20231211,135100,2906145547,1244,1245,1245,1243,9004
20231211,135000,2894946537,1248,1248,1248,1245,1564
20231211,134900,2892997095,1248,1248,1249,1248,1265
20231211,134800,2891418340,1248,1248,1249,1248,920
20231211,134700,2890269289,1249,1248,1250,1248,7572
20231211,134600,2880810573,1249,1249,1249,1249,240
20231211,134500,2880510813,1249,1245,1249,1245,1407
20231211,134400,2878759090,1245,1246,1246,1245,1994
20231211,134300,2876275730,1246,1249,1249,1246,404
20231211,134200,2875771356,1250,1250,1250,1244,1777
20231211,134100,2873550436,1250,1244,1250,1244,171
20231211,134000,2873337706,1244,1250,1250,1244,2426
20231211,133900,2870317858,1248,1247,1251,1246,470
20231211,133800,2869730856,1249,1245,1249,1245,405
20231211,133700,2869226603,1247,1246,1247,1246,1443
20231211,133600,2867427608,1245,1243,1245,1243,1460
20231211,133500,2865611595,1243,1245,1245,1243,5467
20231211,133400,2858811711,1245,1249,1249,1245,10051
20231211,133300,2846287344,1250,1250,1250,1250,30
20231211,133200,2846249844,1251,1252,1252,1248,2311
20231211,133100,2843365576,1252,1250,1252,1249,591
20231211,133000,2842627347,1252,1248,1253,1248,562
20231211,132900,2841924443,1253,1248,1253,1247,1829
20231211,132800,2839642867,1247,1250,1250,1247,5759
20231211,132700,2832454998,1250,1254,1254,1250,1356
20231211,132600,2830759127,1254,1251,1254,1251,318
20231211,132500,2830360823,1249,1250,1250,1249,1558
20231211,132400,2828414690,1251,1254,1254,1249,8772
20231211,132300,2817449650,1255,1252,1256,1252,671
20231211,132200,2816609348,1256,1256,1256,1252,515
20231211,132100,2815964488,1256,1253,1256,1252,841
20231211,132000,2814911432,1253,1254,1254,1252,721
20231211,131900,2814007614,1257,1257,1257,1257,1509
20231211,131800,2812110801,1254,1254,1257,1254,131
20231211,131700,2811946518,1254,1254,1254,1254,447
20231211,131600,2811385980,1252,1254,1254,1252,1418
20231211,131500,2809609121,1254,1256,1256,1254,1745
20231211,131400,2807419600,1257,1257,1257,1257,6
20231211,131300,2807412058,1257,1255,1257,1255,2705
20231211,131200,2804017263,1254,1254,1255,1254,138
20231211,131100,2803844190,1254,1254,1254,1254,0
20231211,131000,2803844190,1254,1254,1254,1254,458
20231211,130900,2803269858,1254,1254,1254,1254,1885
20231211,130800,2800906068,1254,1254,1254,1252,9357
20231211,130700,2789187024,1254,1253,1254,1253,2765
20231211,130600,2785722226,1252,1252,1252,1252,217
20231211,130500,2785450542,1252,1252,1252,1252,3574
20231211,130400,2780975894,1252,1252,1252,1252,3
20231211,130300,2780972138,1252,1251,1252,1251,260
20231211,130200,2780646828,1251,1251,1251,1251,859
20231211,130100,2779572219,1251,1251,1251,1251,1046
20231211,130000,2778263673,1251,1250,1252,1250,219
20231211,125900,2777989903,1250,1249,1250,1249,1455
20231211,125800,2776171206,1250,1252,1252,1250,1630
20231211,125700,2774132577,1251,1252,1252,1251,227
20231211,125600,2773848483,1252,1252,1252,1252,297
20231211,125500,2773476639,1252,1251,1252,1251,225
20231211,125400,2773195037,1251,1251,1251,1250,1115
20231211,125300,2771800386,1250,1251,1251,1250,246
20231211,125200,2771492840,1251,1251,1251,1250,608
20231211,125100,2770732532,1251,1251,1251,1251,0
20231211,125000,2770732532,1251,1251,1251,1251,425
20231211,124900,2770200857,1251,1250,1251,1250,328
20231211,124800,2769790802,1250,1251,1251,1250,51
20231211,124700,2769727051,1250,1250,1250,1249,777
20231211,124600,2768755807,1250,1250,1250,1250,2170
20231211,124500,2766043307,1250,1250,1250,1249,142
20231211,124400,2765865809,1251,1250,1251,1250,3129
20231211,124300,2761954487,1251,1251,1251,1251,6
20231211,124200,2761946981,1251,1251,1251,1251,10
20231211,124100,2761934471,1252,1251,1252,1251,1000
20231211,124000,2760683347,1251,1251,1251,1251,2
20231211,123900,2760680845,1248,1252,1252,1248,11690
20231211,123800,2746080481,1250,1251,1251,1250,7149
20231211,123700,2737139231,1251,1251,1252,1251,416
20231211,123600,2736618814,1251,1251,1251,1251,876
20231211,123500,2735522938,1250,1250,1250,1250,15
20231211,123400,2735504188,1250,1251,1251,1250,4053
20231211,123300,2730437918,1251,1252,1252,1250,3858
20231211,123200,2725610207,1252,1252,1252,1252,121
20231211,123100,2725458715,1252,1252,1252,1252,634
20231211,123000,2724664947,1252,1252,1252,1252,0
20231211,122900,2724664947,1252,1253,1253,1252,582
20231211,122800,2723935993,1252,1252,1252,1251,886
20231211,122700,2722826728,1252,1252,1252,1252,133
20231211,122600,2722660212,1252,1252,1252,1252,2262
20231211,122500,2719828188,1252,1251,1252,1251,677
20231211,122400,2718981258,1251,1251,1252,1250,1280
20231211,122300,2717380467,1251,1252,1252,1251,1311
20231211,122200,2715739097,1252,1253,1253,1252,889
20231211,122100,2714625274,1253,1253,1253,1253,107
20231211,122000,2714491203,1253,1253,1253,1253,131
20231211,121900,2714327060,1253,1253,1253,1253,584
20231211,121800,2713595308,1252,1253,1253,1250,1825
20231211,121700,2711310129,1253,1253,1253,1253,302
20231211,121600,2710931723,1253,1250,1253,1250,5033
20231211,121500,2704631668,1250,1250,1250,1250,1693
20231211,121400,2702515418,1250,1250,1250,1249,2004
20231211,121300,2700010428,1249,1249,1249,1249,3817
20231211,121200,2695242995,1249,1249,1249,1249,317
20231211,121100,2694847062,1249,1249,1249,1249,130
20231211,121000,2694684692,1248,1248,1248,1248,190
20231211,120900,2694447572,1248,1248,1248,1248,5402
20231211,120800,2687705876,1248,1249,1249,1248,111
20231211,120700,2687567297,1249,1249,1249,1247,5133
20231211,120600,2681164173,1249,1249,1249,1248,912
20231211,120500,2680025790,1249,1250,1250,1249,20356
20231211,120400,2654595110,1253,1250,1253,1250,3676
20231211,120300,2650000107,1250,1252,1252,1250,4997
20231211,120200,2643750259,1253,1254,1254,1253,2006
20231211,120100,2641236735,1254,1256,1256,1253,23488
20231211,120000,2611761438,1256,1258,1258,1256,608
20231211,115900,2610997782,1256,1257,1257,1256,8243
20231211,115800,2600641073,1258,1258,1260,1258,4654
20231211,115700,2594784341,1260,1261,1261,1260,52
20231211,115600,2594718820,1260,1261,1261,1260,973
20231211,115500,2593492796,1261,1261,1261,1261,211
20231211,115400,2593226725,1258,1260,1260,1258,2824
20231211,115300,2589668575,1260,1260,1261,1260,4716
20231211,115200,2583726394,1260,1260,1260,1260,110
20231211,115100,2583587794,1260,1260,1260,1260,2090
20231211,115000,2580954394,1260,1260,1260,1260,712
20231211,114900,2580057274,1260,1260,1260,1260,203
20231211,114800,2579801494,1257,1262,1262,1257,8213
20231211,114700,2569465225,1261,1262,1262,1261,103
20231211,114600,2569335341,1260,1259,1260,1259,6493
20231211,114500,2561156701,1260,1260,1260,1260,21
20231211,114400,2561130241,1260,1260,1261,1260,4488
20231211,114300,2555475207,1259,1259,1259,1259,2221
20231211,114200,2552678968,1259,1258,1259,1258,1799
20231211,114100,2550414028,1258,1257,1258,1257,2023
20231211,114000,2547870094,1258,1257,1258,1257,102
20231211,113900,2547741878,1257,1257,1257,1257,71
20231211,113800,2547652631,1257,1257,1257,1256,1010
20231211,113700,2546383142,1258,1257,1258,1257,2085
20231211,113600,2543760297,1256,1257,1257,1256,3081
20231211,113500,2539888246,1257,1257,1257,1257,1350
20231211,113400,2538191296,1256,1256,1257,1256,360
20231211,113300,2537739076,1257,1256,1257,1256,3969
20231211,113200,2532753980,1256,1256,1256,1256,10
20231211,113100,2532741420,1256,1256,1256,1256,2232
20231211,113000,2529938028,1256,1255,1256,1255,4046
20231211,112900,2524857199,1254,1255,1255,1254,1473
20231211,112800,2523009014,1256,1257,1257,1256,6208
20231211,112700,2515211561,1257,1256,1257,1255,1089
20231211,112600,2513843695,1256,1256,1256,1255,2628
20231211,112500,2510545304,1257,1256,1258,1256,35
20231211,112400,2510501332,1255,1257,1257,1255,2200
20231211,112300,2507740262,1257,1255,1258,1255,342
20231211,112200,2507310910,1255,1258,1258,1254,5711
20231211,112100,2500148360,1258,1258,1258,1255,2258
20231211,112000,2497310916,1258,1259,1259,1258,1679
20231211,111900,2495198066,1259,1259,1259,1254,109
20231211,111800,2495060860,1259,1259,1259,1253,2154
20231211,111700,2492348980,1252,1259,1259,1252,1848
20231211,111600,2490032868,1259,1258,1259,1258,1822
20231211,111500,2487740539,1259,1254,1260,1251,5588
20231211,111400,2480718797,1254,1250,1254,1250,4958
20231211,111300,2474521257,1250,1256,1256,1248,31921
20231211,111200,2434611462,1254,1258,1259,1254,6584
20231211,111100,2426347278,1258,1259,1259,1255,2109
20231211,111000,2423696864,1259,1254,1259,1254,219
20231211,110900,2423421168,1254,1259,1260,1254,8618
20231211,110800,2412590832,1260,1259,1262,1259,3271
20231211,110700,2408469566,1260,1258,1260,1256,1454
20231211,110600,2406640533,1258,1255,1258,1255,5554
20231211,110500,2399655917,1258,1261,1261,1258,4271
20231211,110400,2394272860,1264,1264,1264,1261,2739
20231211,110300,2390812977,1264,1267,1267,1262,5022
20231211,110200,2384467402,1267,1276,1276,1265,7235
20231211,110100,2375291134,1276,1277,1277,1272,8558
20231211,110000,2364395139,1277,1277,1278,1273,3715
20231211,105900,2359649029,1278,1275,1278,1271,28581
20231211,105800,2323172034,1276,1274,1276,1274,11526
20231211,105700,2308471349,1274,1273,1275,1273,6592
20231211,105600,2300074654,1272,1268,1273,1268,27124
20231211,105500,2265621191,1268,1264,1268,1264,24902
20231211,105400,2234096637,1264,1265,1265,1261,5885
20231211,105300,2226672655,1264,1265,1265,1262,1184
20231211,105200,2225176338,1265,1263,1266,1263,16130
20231211,105100,2204762689,1266,1263,1266,1263,14722
20231211,105000,2186151905,1263,1259,1263,1259,8035
20231211,104900,2176011987,1260,1260,1260,1260,1433
20231211,104800,2174206407,1260,1259,1260,1259,1796
20231211,104700,2171945203,1260,1260,1260,1254,80
20231211,104600,2171844484,1260,1257,1261,1257,6352
20231211,104500,2163846185,1256,1256,1256,1256,703
20231211,104400,2162963217,1256,1255,1256,1255,1500
20231211,104300,2161079344,1253,1253,1255,1253,209
20231211,104200,2160817067,1253,1250,1253,1250,3005
20231211,104100,2157060439,1250,1249,1250,1249,2407
20231211,104000,2154052737,1249,1253,1254,1249,4573
20231211,103900,2148324060,1255,1251,1256,1247,10358
20231211,103800,2135356447,1248,1253,1253,1248,9757
20231211,103700,2123166955,1253,1253,1253,1253,1213
20231211,103600,2121647066,1253,1253,1253,1253,4271
20231211,103500,2116295503,1253,1254,1255,1252,4928
20231211,103400,2110121207,1254,1253,1254,1251,4431
20231211,103300,2104569464,1252,1252,1252,1252,40135
20231211,103200,2054320444,1251,1251,1251,1251,1232
20231211,103100,2052779212,1250,1250,1250,1250,3468
20231211,103000,2048444212,1249,1249,1249,1248,1166
20231211,102900,2046987901,1249,1250,1250,1249,131
20231211,102800,2046824272,1250,1250,1250,1248,2284
20231211,102700,2043972054,1250,1250,1250,1250,100
20231211,102600,2043847054,1249,1249,1249,1249,364
20231211,102500,2043392418,1248,1251,1251,1248,5999
20231211,102400,2035897465,1251,1252,1252,1251,51
20231211,102300,2035833663,1251,1249,1251,1249,5485
20231211,102200,2028975132,1249,1250,1250,1249,4619
20231211,102100,2023205698,1251,1251,1251,1251,137
20231211,102000,2023034311,1252,1253,1254,1252,1358
20231211,101900,2021333399,1253,1252,1253,1252,180
20231211,101800,2021107939,1252,1250,1252,1250,231
20231211,101700,2020818989,1250,1250,1251,1250,21911
20231211,101600,1993430062,1248,1250,1250,1248,3054
20231211,101500,1989616292,1250,1250,1250,1250,402
20231211,101400,1989113792,1251,1252,1252,1250,3590
20231211,101300,1984625694,1250,1254,1254,1250,1171
20231211,101200,1983161507,1254,1254,1254,1254,904
20231211,101100,1982027891,1250,1249,1250,1248,7407
20231211,101000,1972771708,1248,1248,1249,1248,382
20231211,100900,1972294875,1248,1249,1249,1247,8664
20231211,100800,1961488965,1248,1249,1249,1248,400
20231211,100700,1960989665,1250,1246,1250,1244,6495
20231211,100600,1952887490,1245,1245,1245,1244,1445
20231211,100500,1951088466,1246,1244,1246,1244,2944
20231211,100400,1947424824,1245,1248,1250,1245,7575
20231211,100300,1937986400,1249,1247,1250,1247,9451
20231211,100200,1926189544,1247,1247,1248,1244,9748
20231211,100100,1914038127,1247,1247,1247,1247,2010
20231211,100000,1911531657,1247,1243,1247,1242,6350
20231211,095900,1903617848,1244,1248,1248,1244,10187
20231211,095800,1890932389,1246,1249,1249,1246,9524
20231211,095700,1879057117,1248,1254,1254,1248,35533
20231211,095600,1834596407,1255,1254,1255,1253,3173
20231211,095500,1830617690,1255,1256,1257,1255,4794
20231211,095400,1824599500,1256,1257,1257,1256,615
20231211,095300,1823826851,1257,1258,1258,1257,8367
20231211,095200,1813302607,1256,1254,1256,1254,2583
20231211,095100,1810060517,1254,1259,1259,1254,6118
20231211,095000,1802378813,1259,1258,1259,1256,5844
20231211,094900,1795029282,1259,1263,1263,1258,14562
20231211,094800,1776664560,1263,1266,1266,1263,9824
20231211,094700,1764244550,1266,1267,1267,1265,13307
20231211,094600,1747402513,1267,1264,1268,1264,13640
20231211,094500,1730138313,1261,1260,1263,1260,15494
20231211,094400,1710586796,1261,1261,1263,1258,13109
20231211,094300,1694061164,1262,1258,1262,1258,33176
20231211,094200,1652266204,1258,1256,1258,1256,10290
20231211,094100,1639339994,1256,1252,1257,1250,32755
20231211,094000,1598279957,1253,1252,1253,1252,2345
20231211,093900,1595343182,1250,1252,1252,1247,9392
20231211,093800,1583609707,1252,1253,1255,1250,18015
20231211,093700,1561073676,1253,1247,1256,1246,103078
20231211,093600,1432204158,1246,1244,1248,1244,14193
20231211,093500,1414529615,1244,1244,1244,1243,1185
20231211,093400,1413055607,1244,1246,1246,1237,8912
20231211,093300,1401984197,1246,1242,1248,1242,46224
20231211,093200,1344528028,1242,1239,1242,1237,8815
20231211,093100,1333599917,1239,1242,1242,1237,2976
20231211,093000,1329908672,1242,1240,1242,1237,22652
20231211,092900,1301821785,1240,1242,1242,1237,12092
20231211,092800,1286833775,1240,1240,1242,1240,3225
20231211,092700,1282834725,1243,1237,1243,1235,19126
20231211,092600,1259113769,1237,1243,1243,1237,5810
20231211,092500,1251904174,1243,1241,1249,1240,33143
20231211,092400,1210684093,1238,1230,1241,1230,41230
20231211,092300,1159758854,1230,1227,1231,1227,27521
20231211,092200,1125930358,1225,1225,1228,1224,13763
20231211,092100,1109066968,1224,1227,1227,1224,1924
20231211,092000,1106709801,1227,1227,1227,1224,6443
20231211,091900,1098814400,1226,1228,1228,1222,8771
20231211,091800,1088073172,1228,1230,1230,1228,4683
20231211,091700,1082317603,1230,1227,1232,1227,54211
20231211,091600,1015647451,1222,1228,1228,1217,15182
20231211,091500,997093016,1228,1225,1228,1222,20408
20231211,091400,972107003,1225,1222,1225,1222,6437
20231211,091300,964234349,1217,1216,1224,1213,28026
20231211,091200,930177740,1213,1225,1225,1213,35897
20231211,091100,886485848,1227,1227,1227,1220,8772
20231211,091000,875759567,1227,1228,1228,1223,982
20231211,090900,874554573,1228,1227,1229,1216,57259
20231211,090800,804553801,1227,1229,1229,1222,29809
20231211,090700,768048915,1229,1238,1238,1228,24295
20231211,090600,738185435,1234,1235,1240,1232,35108
20231211,090500,694824097,1235,1238,1241,1227,24143
20231211,090400,665029762,1240,1223,1240,1213,90649
20231211,090300,553590161,1221,1223,1245,1220,143301
20231211,090200,376860932,1223,1193,1226,1193,140910
20231211,090100,206727167,1140,1140,1140,1140,0
20231211,090000,206727167,1140,1229,1229,1140,168733