stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,185800,729584161,1719,1719,1719,1719,2969
20231211,185700,729584161,1719,1719,1719,1719,0
20231211,185600,729584161,1719,1719,1719,1719,0
20231211,185500,729584161,1719,1719,1719,1719,0
20231211,185400,729584161,1719,1719,1719,1719,0
20231211,185300,729584161,1719,1719,1719,1719,0
20231211,185200,729584161,1719,1719,1719,1719,0
20231211,185100,729584161,1719,1719,1719,1719,0
20231211,185000,729584161,1719,1719,1719,1719,0
20231211,184900,729584161,1719,1719,1719,1719,0
20231211,184800,729584161,1719,1719,1719,1719,0
20231211,184700,729584161,1719,1719,1719,1719,0
20231211,184600,729584161,1719,1719,1719,1719,0
20231211,184500,729584161,1719,1719,1719,1719,0
20231211,184400,729584161,1719,1719,1719,1719,0
20231211,184300,729584161,1719,1719,1719,1719,0
20231211,184200,729584161,1719,1719,1719,1719,0
20231211,184100,729584161,1719,1719,1719,1719,0
20231211,184000,729584161,1719,1719,1719,1719,0
20231211,183900,729584161,1719,1719,1719,1719,0
20231211,183800,729584161,1719,1719,1719,1719,0
20231211,183700,729584161,1719,1719,1719,1719,0
20231211,183600,729584161,1719,1719,1719,1719,0
20231211,183500,729584161,1719,1719,1719,1719,0
20231211,183400,729584161,1719,1719,1719,1719,0
20231211,183300,729584161,1719,1719,1719,1719,0
20231211,183200,729584161,1719,1719,1719,1719,0
20231211,183100,729584161,1719,1719,1719,1719,0
20231211,183000,729584161,1719,1719,1719,1719,0
20231211,182900,729584161,1719,1719,1719,1719,0
20231211,182800,729584161,1719,1719,1719,1719,2969
20231211,182700,729584161,1719,1719,1719,1719,0
20231211,182600,729584161,1719,1719,1719,1719,0
20231211,182500,729584161,1719,1719,1719,1719,0
20231211,182400,729584161,1719,1719,1719,1719,0
20231211,182300,729584161,1719,1719,1719,1719,0
20231211,182200,729584161,1719,1719,1719,1719,0
20231211,182100,729584161,1719,1719,1719,1719,0
20231211,182000,729584161,1719,1719,1719,1719,0
20231211,181900,729584161,1719,1719,1719,1719,0
20231211,181800,729584161,1719,1719,1719,1719,0
20231211,181700,729584161,1719,1719,1719,1719,0
20231211,181600,729584161,1719,1719,1719,1719,0
20231211,181500,729584161,1719,1719,1719,1719,0
20231211,181400,729584161,1719,1719,1719,1719,0
20231211,181300,729584161,1719,1719,1719,1719,0
20231211,181200,729584161,1719,1719,1719,1719,0
20231211,181100,729584161,1719,1719,1719,1719,0
20231211,181000,729584161,1719,1719,1719,1719,0
20231211,180900,729584161,1719,1719,1719,1719,0
20231211,180800,729584161,1719,1719,1719,1719,0
20231211,180700,729584161,1719,1719,1719,1719,0
20231211,180600,729584161,1719,1719,1719,1719,0
20231211,180500,729584161,1719,1719,1719,1719,0
20231211,180400,729584161,1719,1719,1719,1719,0
20231211,180300,729584161,1719,1719,1719,1719,0
20231211,180200,729584161,1719,1719,1719,1719,0
20231211,180100,729584161,1719,1719,1719,1719,0
20231211,180000,729584161,1719,1719,1719,1719,0
20231211,175900,729584161,1719,1719,1719,1719,0
20231211,175800,729584161,1719,1719,1719,1719,2969
20231211,175700,729584161,1719,1719,1719,1719,0
20231211,175600,729584161,1719,1719,1719,1719,0
20231211,175500,729584161,1719,1719,1719,1719,0
20231211,175400,729584161,1719,1719,1719,1719,0
20231211,175300,729584161,1719,1719,1719,1719,0
20231211,175200,729584161,1719,1719,1719,1719,0
20231211,175100,729584161,1719,1719,1719,1719,0
20231211,175000,729584161,1719,1719,1719,1719,0
20231211,174900,729584161,1719,1719,1719,1719,0
20231211,174800,729584161,1719,1719,1719,1719,0
20231211,174700,729584161,1719,1719,1719,1719,0
20231211,174600,729584161,1719,1719,1719,1719,0
20231211,174500,729584161,1719,1719,1719,1719,0
20231211,174400,729584161,1719,1719,1719,1719,0
20231211,174300,729584161,1719,1719,1719,1719,0
20231211,174200,729584161,1719,1719,1719,1719,0
20231211,174100,729584161,1719,1719,1719,1719,0
20231211,174000,729584161,1719,1719,1719,1719,0
20231211,173900,729584161,1719,1719,1719,1719,0
20231211,173800,729584161,1719,1719,1719,1719,0
20231211,173700,729584161,1719,1719,1719,1719,0
20231211,173600,729584161,1719,1719,1719,1719,0
20231211,173500,729584161,1719,1719,1719,1719,0
20231211,173400,729584161,1719,1719,1719,1719,0
20231211,173300,729584161,1719,1719,1719,1719,0
20231211,173200,729584161,1719,1719,1719,1719,0
20231211,173100,729584161,1719,1719,1719,1719,0
20231211,173000,729584161,1719,1719,1719,1719,0
20231211,172900,729584161,1719,1719,1719,1719,0
20231211,172800,729584161,1719,1719,1719,1719,2969
20231211,172700,729584161,1719,1719,1719,1719,0
20231211,172600,729584161,1719,1719,1719,1719,0
20231211,172500,729584161,1719,1719,1719,1719,0
20231211,172400,729584161,1719,1719,1719,1719,0
20231211,172300,729584161,1719,1719,1719,1719,0
20231211,172200,729584161,1719,1719,1719,1719,0
20231211,172100,729584161,1719,1719,1719,1719,0
20231211,172000,729584161,1719,1719,1719,1719,0
20231211,171900,729584161,1719,1719,1719,1719,0
20231211,171800,729584161,1719,1719,1719,1719,0
20231211,171700,729584161,1719,1719,1719,1719,0
20231211,171600,729584161,1719,1719,1719,1719,0
20231211,171500,729584161,1719,1719,1719,1719,0
20231211,171400,729584161,1719,1719,1719,1719,0
20231211,171300,729584161,1719,1719,1719,1719,0
20231211,171200,729584161,1719,1719,1719,1719,0
20231211,171100,729584161,1719,1719,1719,1719,0
20231211,171000,729584161,1719,1719,1719,1719,0
20231211,170900,729584161,1719,1719,1719,1719,0
20231211,170800,729584161,1719,1719,1719,1719,0
20231211,170700,729584161,1719,1719,1719,1719,0
20231211,170600,729584161,1719,1719,1719,1719,0
20231211,170500,729584161,1719,1719,1719,1719,0
20231211,170400,729584161,1719,1719,1719,1719,0
20231211,170300,729584161,1719,1719,1719,1719,0
20231211,170200,729584161,1719,1719,1719,1719,0
20231211,170100,729584161,1719,1719,1719,1719,0
20231211,170000,729584161,1719,1719,1719,1719,0
20231211,165900,729584161,1719,1719,1719,1719,0
20231211,165800,729584161,1719,1719,1719,1719,2969
20231211,165700,729584161,1719,1719,1719,1719,0
20231211,165600,729584161,1719,1719,1719,1719,0
20231211,165500,729584161,1719,1719,1719,1719,0
20231211,165400,729584161,1719,1719,1719,1719,0
20231211,165300,729584161,1719,1719,1719,1719,0
20231211,165200,729584161,1719,1719,1719,1719,0
20231211,165100,729584161,1719,1719,1719,1719,0
20231211,165000,729584161,1719,1719,1719,1719,0
20231211,164900,729584161,1719,1719,1719,1719,0
20231211,164800,729584161,1719,1719,1719,1719,0
20231211,164700,729584161,1719,1719,1719,1719,0
20231211,164600,729584161,1719,1719,1719,1719,0
20231211,164500,729584161,1719,1719,1719,1719,0
20231211,164400,729584161,1719,1719,1719,1719,0
20231211,164300,729584161,1719,1719,1719,1719,0
20231211,164200,729584161,1719,1719,1719,1719,0
20231211,164100,729584161,1719,1719,1719,1719,0
20231211,164000,729584161,1719,1719,1719,1719,0
20231211,163900,729584161,1719,1719,1719,1719,0
20231211,163800,729584161,1719,1719,1719,1719,0
20231211,163700,729584161,1719,1719,1719,1719,0
20231211,163600,729584161,1719,1719,1719,1719,0
20231211,163500,729584161,1719,1719,1719,1719,0
20231211,163400,729584161,1719,1719,1719,1719,0
20231211,163300,729584161,1719,1719,1719,1719,0
20231211,163200,729584161,1719,1719,1719,1719,0
20231211,163100,729584161,1719,1719,1719,1719,0
20231211,163000,729584161,1719,1719,1719,1719,0
20231211,162900,729584161,1719,1719,1719,1719,0
20231211,162800,729584161,1719,1719,1719,1719,2969
20231211,162700,729584161,1719,1719,1719,1719,0
20231211,162600,729584161,1719,1719,1719,1719,0
20231211,162500,729584161,1719,1719,1719,1719,0
20231211,162400,729584161,1719,1719,1719,1719,0
20231211,162300,729584161,1719,1719,1719,1719,0
20231211,162200,729584161,1719,1719,1719,1719,0
20231211,162100,729584161,1719,1719,1719,1719,0
20231211,162000,729584161,1719,1719,1719,1719,0
20231211,161900,729584161,1719,1719,1719,1719,0
20231211,161800,729584161,1719,1719,1719,1719,0
20231211,161700,729584161,1719,1719,1719,1719,0
20231211,161600,729584161,1719,1719,1719,1719,0
20231211,161500,729584161,1719,1719,1719,1719,0
20231211,161400,729584161,1719,1719,1719,1719,0
20231211,161300,729584161,1719,1719,1719,1719,0
20231211,161200,729584161,1719,1719,1719,1719,0
20231211,161100,729584161,1719,1719,1719,1719,0
20231211,161000,729584161,1719,1719,1719,1719,0
20231211,160900,729584161,1719,1719,1719,1719,0
20231211,160800,729584161,1719,1719,1719,1719,0
20231211,160700,729584161,1719,1719,1719,1719,0
20231211,160600,729584161,1719,1719,1719,1719,0
20231211,160500,729584161,1719,1719,1719,1719,0
20231211,160400,729584161,1719,1719,1719,1719,0
20231211,160300,729584161,1719,1719,1719,1719,0
20231211,160200,729584161,1719,1719,1719,1719,0
20231211,160100,729584161,1719,1719,1719,1719,0
20231211,160000,729584161,1719,1719,1719,1719,0
20231211,155900,729584161,1719,1719,1719,1719,0
20231211,155800,729584161,1719,1719,1719,1719,2969
20231211,155700,729584161,1719,1719,1719,1719,0
20231211,155600,729584161,1719,1719,1719,1719,0
20231211,155500,729584161,1719,1719,1719,1719,0
20231211,155400,729584161,1719,1719,1719,1719,0
20231211,155300,729584161,1719,1719,1719,1719,0
20231211,155200,729584161,1719,1719,1719,1719,0
20231211,155100,729584161,1719,1719,1719,1719,0
20231211,155000,729584161,1719,1719,1719,1719,0
20231211,154900,729584161,1719,1719,1719,1719,0
20231211,154800,729584161,1719,1719,1719,1719,0
20231211,154700,729584161,1719,1719,1719,1719,0
20231211,154600,729584161,1719,1719,1719,1719,0
20231211,154500,729584161,1719,1719,1719,1719,0
20231211,154400,729584161,1719,1719,1719,1719,0
20231211,154300,729584161,1719,1719,1719,1719,0
20231211,154200,729584161,1719,1719,1719,1719,0
20231211,154100,729584161,1719,1719,1719,1719,0
20231211,154000,729584161,1719,1719,1719,1719,0
20231211,153900,729584161,1719,1719,1719,1719,0
20231211,153800,729584161,1719,1719,1719,1719,0
20231211,153700,729584161,1719,1719,1719,1719,0
20231211,153600,729584161,1719,1719,1719,1719,0
20231211,153500,729584161,1719,1719,1719,1719,0
20231211,153400,729584161,1719,1719,1719,1719,0
20231211,153300,729584161,1719,1719,1719,1719,0
20231211,153200,729584161,1719,1719,1719,1719,0
20231211,153100,729584161,1719,1719,1719,1719,0
20231211,153000,729584161,1719,1719,1719,1719,2969
20231211,152900,724480450,1719,1719,1719,1719,0
20231211,152800,724480450,1719,1719,1719,1719,0
20231211,152700,724480450,1719,1719,1719,1719,0
20231211,152600,724480450,1719,1719,1719,1719,0
20231211,152500,724480450,1719,1719,1719,1719,0
20231211,152400,724480450,1719,1719,1719,1719,0
20231211,152300,724480450,1719,1719,1719,1719,0
20231211,152200,724480450,1719,1719,1719,1719,0
20231211,152100,724480450,1719,1719,1719,1719,0
20231211,152000,724480450,1719,1719,1719,1719,0
20231211,151900,724480450,1719,1718,1719,1718,35
20231211,151800,724420310,1719,1718,1719,1711,61
20231211,151700,724315517,1711,1712,1712,1710,630
20231211,151600,723237702,1712,1712,1712,1712,0
20231211,151500,723237702,1712,1712,1712,1712,0
20231211,151400,723237702,1712,1712,1712,1712,553
20231211,151300,722290966,1719,1717,1719,1717,1041
20231211,151200,720501973,1717,1717,1717,1717,21
20231211,151100,720465916,1718,1716,1718,1716,584
20231211,151000,719462985,1712,1712,1712,1712,12
20231211,150900,719442441,1710,1710,1710,1710,0
20231211,150800,719442441,1710,1710,1710,1710,0
20231211,150700,719442441,1710,1710,1710,1710,0
20231211,150600,719442441,1710,1710,1710,1710,0
20231211,150500,719442441,1710,1718,1719,1710,1301
20231211,150400,717208025,1715,1715,1715,1715,115
20231211,150300,717010800,1718,1718,1718,1718,1
20231211,150200,717009082,1718,1718,1719,1711,211
20231211,150100,716646456,1710,1714,1714,1710,4500
20231211,150000,708946934,1719,1718,1719,1718,268
20231211,145900,708486392,1718,1719,1719,1718,61
20231211,145800,708381535,1713,1713,1713,1713,0
20231211,145700,708381535,1713,1715,1715,1713,541
20231211,145600,707454627,1713,1713,1713,1713,0
20231211,145500,707454627,1713,1713,1713,1713,0
20231211,145400,707454627,1713,1713,1713,1713,0
20231211,145300,707454627,1713,1713,1713,1713,0
20231211,145200,707454627,1713,1715,1715,1713,709
20231211,145100,706240080,1715,1716,1716,1715,150
20231211,145000,705982813,1720,1720,1720,1720,20
20231211,144900,705948413,1724,1723,1724,1723,170
20231211,144800,705655444,1724,1720,1724,1716,94
20231211,144700,705493969,1720,1720,1720,1720,9
20231211,144600,705478489,1720,1720,1720,1720,0
20231211,144500,705478489,1720,1720,1720,1720,66
20231211,144400,705364969,1720,1722,1722,1720,320
20231211,144300,704814559,1724,1722,1724,1722,150
20231211,144200,704555969,1727,1727,1727,1727,0
20231211,144100,704555969,1727,1726,1727,1726,292
20231211,144000,704051873,1727,1727,1727,1727,0
20231211,143900,704051873,1727,1727,1727,1727,0
20231211,143800,704051873,1727,1727,1727,1727,3
20231211,143700,704046692,1727,1727,1727,1727,2
20231211,143600,704043238,1729,1729,1729,1729,0
20231211,143500,704043238,1729,1729,1729,1729,0
20231211,143400,704043238,1729,1729,1729,1729,0
20231211,143300,704043238,1729,1728,1729,1728,289
20231211,143200,703543607,1729,1729,1729,1729,0
20231211,143100,703543607,1729,1729,1729,1729,25
20231211,143000,703500382,1729,1729,1729,1729,23
20231211,142900,703460615,1729,1729,1729,1729,1
20231211,142800,703458886,1729,1729,1729,1729,0
20231211,142700,703458886,1729,1729,1729,1729,1
20231211,142600,703457157,1729,1729,1729,1729,14
20231211,142500,703432951,1729,1729,1729,1729,0
20231211,142400,703432951,1729,1729,1729,1729,0
20231211,142300,703432951,1729,1729,1729,1729,0
20231211,142200,703432951,1729,1729,1729,1729,6
20231211,142100,703422577,1729,1729,1729,1729,0
20231211,142000,703422577,1729,1729,1729,1729,0
20231211,141900,703422577,1729,1721,1729,1721,301
20231211,141800,702904548,1721,1721,1721,1721,100
20231211,141700,702732448,1730,1730,1730,1730,0
20231211,141600,702732448,1730,1730,1730,1730,0
20231211,141500,702732448,1730,1730,1730,1730,0
20231211,141400,702732448,1730,1730,1730,1730,0
20231211,141300,702732448,1730,1726,1730,1726,5
20231211,141200,702723808,1721,1721,1721,1721,627
20231211,141100,701644741,1722,1724,1724,1722,584
20231211,141000,700638679,1724,1725,1725,1724,710
20231211,140900,699413959,1725,1725,1725,1725,45
20231211,140800,699336334,1725,1724,1725,1724,98
20231211,140700,699167289,1724,1724,1725,1724,99
20231211,140600,698996608,1724,1724,1724,1724,4
20231211,140500,698989712,1723,1723,1723,1723,2
20231211,140400,698986266,1723,1723,1723,1723,5
20231211,140300,698977651,1727,1727,1727,1727,50
20231211,140200,698891301,1728,1728,1728,1728,100
20231211,140100,698718501,1728,1728,1728,1728,0
20231211,140000,698718501,1728,1728,1728,1728,0
20231211,135900,698718501,1728,1728,1728,1728,0
20231211,135800,698718501,1728,1728,1728,1728,0
20231211,135700,698718501,1728,1728,1728,1728,0
20231211,135600,698718501,1728,1728,1728,1728,0
20231211,135500,698718501,1728,1729,1729,1728,543
20231211,135400,697779733,1729,1730,1730,1729,6
20231211,135300,697769354,1729,1729,1729,1729,1
20231211,135200,697767625,1728,1728,1728,1728,34
20231211,135100,697708873,1729,1729,1729,1729,2
20231211,135000,697705415,1724,1724,1724,1724,573
20231211,134900,696717563,1723,1723,1723,1723,430
20231211,134800,695976673,1732,1732,1732,1732,0
20231211,134700,695976673,1732,1732,1732,1732,0
20231211,134600,695976673,1732,1732,1732,1732,0
20231211,134500,695976673,1732,1732,1732,1732,0
20231211,134400,695976673,1732,1732,1732,1732,0
20231211,134300,695976673,1732,1732,1732,1732,0
20231211,134200,695976673,1732,1732,1732,1732,1
20231211,134100,695974941,1721,1725,1725,1721,1000
20231211,134000,694250297,1733,1733,1733,1733,0
20231211,133900,694250297,1733,1733,1733,1733,0
20231211,133800,694250297,1733,1735,1735,1720,5133
20231211,133700,685406682,1735,1737,1737,1735,1932
20231211,133600,682053496,1737,1737,1737,1737,1068
20231211,133500,680198380,1738,1738,1738,1737,677
20231211,133400,679021781,1738,1742,1742,1738,101
20231211,133300,678845843,1742,1742,1742,1742,0
20231211,133200,678845843,1742,1742,1742,1742,10
20231211,133100,678828423,1742,1742,1742,1742,0
20231211,133000,678828423,1742,1738,1742,1738,150
20231211,132900,678567523,1743,1743,1743,1743,1
20231211,132800,678565780,1744,1744,1744,1744,0
20231211,132700,678565780,1744,1744,1744,1744,5
20231211,132600,678557060,1738,1738,1738,1738,0
20231211,132500,678557060,1738,1738,1738,1738,350
20231211,132400,677948760,1744,1744,1744,1744,478
20231211,132300,677115128,1744,1744,1744,1744,5
20231211,132200,677106408,1744,1744,1744,1744,1
20231211,132100,677104664,1737,1737,1737,1737,0
20231211,132000,677104664,1737,1742,1742,1736,3194
20231211,131900,671555801,1742,1742,1742,1742,400
20231211,131800,670859001,1745,1742,1745,1742,4
20231211,131700,670852027,1742,1742,1742,1742,1901
20231211,131600,667540485,1742,1742,1742,1742,82
20231211,131500,667397641,1742,1744,1744,1742,515
20231211,131400,666500254,1745,1745,1745,1744,1056
20231211,131300,664658534,1744,1744,1744,1744,6038
20231211,131200,654128262,1743,1742,1743,1742,485
20231211,131100,653283057,1743,1743,1743,1743,635
20231211,131000,652176252,1743,1743,1743,1743,0
20231211,130900,652176252,1743,1742,1743,1742,1449
20231211,130800,649651996,1743,1743,1744,1743,1073
20231211,130700,647781669,1743,1743,1743,1743,1
20231211,130600,647779926,1742,1742,1742,1742,703
20231211,130500,646555300,1742,1742,1742,1742,430
20231211,130400,645806240,1742,1734,1742,1734,1016
20231211,130300,644041743,1735,1735,1735,1735,0
20231211,130200,644041743,1735,1735,1735,1735,274
20231211,130100,643566353,1734,1734,1734,1734,70
20231211,130000,643444973,1734,1734,1734,1734,50
20231211,125900,643358273,1735,1734,1735,1734,850
20231211,125800,641883532,1735,1735,1735,1735,3409
20231211,125700,635968917,1729,1729,1729,1729,2761
20231211,125600,631195148,1736,1729,1736,1729,59
20231211,125500,631093123,1736,1736,1736,1736,0
20231211,125400,631093123,1736,1736,1736,1736,100
20231211,125300,630919523,1736,1736,1736,1736,0
20231211,125200,630919523,1736,1742,1742,1723,4445
20231211,125100,623207189,1742,1743,1743,1742,231
20231211,125000,622804757,1743,1745,1745,1743,79
20231211,124900,622666912,1748,1748,1748,1748,0
20231211,124800,622666912,1748,1748,1748,1748,10
20231211,124700,622649432,1749,1749,1749,1749,0
20231211,124600,622649432,1749,1749,1749,1749,0
20231211,124500,622649432,1749,1748,1749,1748,1822
20231211,124400,619462941,1748,1743,1748,1743,5640
20231211,124300,609618772,1742,1743,1745,1741,461
20231211,124200,608815009,1743,1740,1743,1740,824
20231211,124100,607378796,1739,1739,1739,1739,91
20231211,124000,607220547,1738,1742,1744,1738,24
20231211,123900,607178810,1740,1740,1741,1740,210
20231211,123800,606813402,1740,1740,1740,1740,33
20231211,123700,606755982,1739,1739,1739,1739,260
20231211,123600,606303842,1730,1730,1730,1730,271
20231211,123500,605835012,1738,1739,1739,1738,502
20231211,123400,604962035,1739,1736,1739,1709,6103
20231211,123300,594430210,1740,1742,1742,1740,2065
20231211,123200,590835204,1741,1741,1741,1741,20
20231211,123100,590800384,1747,1750,1750,1747,341
20231211,123000,590204184,1750,1749,1750,1747,4916
20231211,122900,581615126,1750,1747,1750,1745,11806
20231211,122800,560965004,1747,1740,1747,1739,13762
20231211,122700,536980550,1739,1726,1739,1726,66
20231211,122600,536865789,1740,1736,1740,1736,10015
20231211,122500,519450481,1736,1734,1736,1734,584
20231211,122400,518437616,1736,1736,1736,1736,0
20231211,122300,518437616,1736,1736,1736,1736,1358
20231211,122200,516080128,1736,1734,1737,1734,664
20231211,122100,514927588,1734,1734,1734,1734,91
20231211,122000,514769794,1735,1735,1735,1735,0
20231211,121900,514769794,1735,1735,1735,1735,0
20231211,121800,514769794,1735,1735,1735,1735,0
20231211,121700,514769794,1735,1735,1735,1735,1326
20231211,121600,512469184,1725,1735,1735,1725,341
20231211,121500,511879759,1738,1726,1738,1726,501
20231211,121400,511012899,1725,1735,1736,1725,2616
20231211,121300,506477239,1724,1724,1724,1724,0
20231211,121200,506477239,1724,1724,1724,1724,0
20231211,121100,506477239,1724,1724,1724,1724,0
20231211,121000,506477239,1724,1724,1724,1724,1
20231211,120900,506475515,1724,1724,1724,1724,150
20231211,120800,506216915,1739,1739,1739,1739,0
20231211,120700,506216915,1739,1724,1739,1724,54
20231211,120600,506123759,1724,1724,1724,1724,15
20231211,120500,506097899,1724,1723,1740,1723,11802
20231211,120400,485617986,1731,1723,1731,1723,7000
20231211,120300,473506604,1723,1723,1723,1723,2
20231211,120200,473503158,1729,1724,1729,1724,650
20231211,120100,472381730,1729,1725,1729,1725,5000
20231211,120000,463744165,1725,1725,1725,1725,0
20231211,115900,463744165,1725,1725,1725,1725,0
20231211,115800,463744165,1725,1725,1725,1725,0
20231211,115700,463744165,1725,1725,1725,1725,1093
20231211,115600,461858740,1725,1725,1725,1725,0
20231211,115500,461858740,1725,1725,1725,1725,3750
20231211,115400,455389990,1725,1725,1725,1725,2195
20231211,115300,451603615,1725,1724,1725,1724,6
20231211,115200,451593266,1725,1724,1725,1724,5
20231211,115100,451584645,1725,1721,1725,1721,24
20231211,115000,451543271,1720,1720,1720,1720,946
20231211,114900,449916151,1720,1720,1720,1720,0
20231211,114800,449916151,1720,1715,1720,1715,1055
20231211,114700,448102434,1716,1717,1717,1716,2
20231211,114600,448099001,1719,1719,1719,1719,1
20231211,114500,448097282,1719,1713,1719,1713,540
20231211,114400,447172189,1713,1713,1713,1713,0
20231211,114300,447172189,1713,1713,1713,1713,30
20231211,114200,447120799,1713,1708,1713,1707,202
20231211,114100,446775880,1707,1707,1707,1707,100
20231211,114000,446605180,1707,1707,1707,1707,0
20231211,113900,446605180,1707,1707,1707,1707,71
20231211,113800,446483983,1713,1713,1713,1713,0
20231211,113700,446483983,1713,1713,1713,1713,36
20231211,113600,446422315,1705,1713,1713,1705,900
20231211,113500,444885149,1713,1713,1713,1713,0
20231211,113400,444885149,1713,1713,1713,1713,0
20231211,113300,444885149,1713,1713,1713,1713,0
20231211,113200,444885149,1713,1713,1713,1713,14
20231211,113100,444861167,1714,1714,1714,1714,1083
20231211,113000,443004905,1715,1716,1716,1715,139
20231211,112900,442766426,1716,1716,1716,1716,176
20231211,112800,442464410,1716,1716,1716,1716,14
20231211,112700,442440386,1717,1717,1717,1717,386
20231211,112600,441777624,1716,1716,1716,1716,1
20231211,112500,441775908,1716,1716,1716,1715,2215
20231211,112400,437975040,1716,1716,1716,1716,3901
20231211,112300,431280924,1716,1716,1716,1716,0
20231211,112200,431280924,1716,1716,1716,1716,2
20231211,112100,431277492,1716,1716,1716,1716,0
20231211,112000,431277492,1716,1716,1716,1716,54
20231211,111900,431184828,1716,1715,1716,1710,4739
20231211,111800,423077710,1715,1716,1716,1715,599
20231211,111700,422049881,1716,1716,1716,1716,50
20231211,111600,421964081,1715,1715,1715,1715,0
20231211,111500,421964081,1715,1715,1715,1715,0
20231211,111400,421964081,1715,1715,1715,1715,0
20231211,111300,421964081,1715,1718,1718,1715,5000
20231211,111200,413385385,1718,1721,1721,1718,109
20231211,111100,413197919,1721,1718,1721,1718,4
20231211,111000,413191044,1719,1719,1719,1719,3
20231211,110900,413185887,1719,1719,1719,1719,1038
20231211,110800,411401565,1719,1722,1722,1719,119
20231211,110700,411196998,1723,1724,1724,1723,1000
20231211,110600,409472999,1726,1726,1726,1726,1
20231211,110500,409471273,1727,1727,1727,1727,0
20231211,110400,409471273,1727,1727,1727,1727,2
20231211,110300,409467819,1728,1728,1728,1728,0
20231211,110200,409467819,1728,1726,1728,1726,4
20231211,110100,409460910,1725,1716,1725,1716,307
20231211,110000,408934056,1718,1717,1718,1717,61
20231211,105900,408829318,1730,1730,1731,1730,2000
20231211,105800,405369016,1731,1731,1731,1731,0
20231211,105700,405369016,1731,1731,1731,1731,0
20231211,105600,405369016,1731,1731,1731,1731,0
20231211,105500,405369016,1731,1731,1731,1731,0
20231211,105400,405369016,1731,1731,1731,1731,0
20231211,105300,405369016,1731,1731,1731,1731,11
20231211,105200,405349975,1732,1732,1732,1732,0
20231211,105100,405349975,1732,1732,1732,1732,0
20231211,105000,405349975,1732,1716,1732,1715,5801
20231211,104900,395370552,1717,1718,1718,1717,832
20231211,104800,393941928,1716,1723,1723,1716,1700
20231211,104700,391019985,1723,1723,1723,1722,1718
20231211,104600,388060186,1723,1723,1723,1723,0
20231211,104500,388060186,1723,1723,1723,1723,70
20231211,104400,387939576,1722,1724,1724,1722,486
20231211,104300,387102484,1732,1732,1732,1732,0
20231211,104200,387102484,1732,1732,1732,1732,1
20231211,104100,387100752,1732,1732,1732,1732,578
20231211,104000,386099656,1723,1729,1733,1723,2172
20231211,103900,382347497,1732,1732,1732,1732,50
20231211,103800,382260897,1732,1732,1732,1732,0
20231211,103700,382260897,1732,1732,1732,1732,246
20231211,103600,381834825,1732,1730,1732,1730,865
20231211,103500,380338049,1732,1732,1732,1732,109
20231211,103400,380149261,1732,1733,1735,1732,1144
20231211,103300,378166690,1733,1733,1733,1733,877
20231211,103200,376646849,1735,1736,1741,1733,536
20231211,103100,375716648,1742,1742,1742,1742,50
20231211,103000,375629548,1742,1742,1742,1742,1945
20231211,102900,372241358,1743,1737,1743,1735,1537
20231211,102800,369565899,1743,1745,1745,1736,3420
20231211,102700,363598397,1745,1737,1745,1737,4173
20231211,102600,356334947,1738,1717,1738,1715,43854
20231211,102500,280566959,1715,1715,1715,1715,0
20231211,102400,280566959,1715,1715,1715,1715,41
20231211,102300,280496644,1715,1717,1717,1715,4259
20231211,102200,273192249,1715,1715,1715,1715,1
20231211,102100,273190534,1715,1715,1715,1715,847
20231211,102000,271737929,1709,1710,1710,1709,289
20231211,101900,271243882,1715,1714,1715,1714,4000
20231211,101800,264385862,1715,1715,1715,1715,0
20231211,101700,264385862,1715,1715,1715,1715,0
20231211,101600,264385862,1715,1714,1715,1714,400
20231211,101500,263699962,1705,1705,1705,1705,102
20231211,101400,263526052,1703,1706,1706,1703,5000
20231211,101300,255006566,1708,1707,1708,1707,65
20231211,101200,254895566,1715,1715,1715,1715,10
20231211,101100,254878416,1718,1718,1718,1718,1
20231211,101000,254876698,1715,1716,1717,1715,566
20231211,100900,253905148,1706,1706,1706,1706,10
20231211,100800,253888088,1706,1711,1711,1706,6538
20231211,100700,242728481,1710,1711,1711,1710,100
20231211,100600,242557472,1711,1711,1711,1711,0
20231211,100500,242557472,1711,1710,1711,1710,37
20231211,100400,242494201,1710,1710,1710,1710,3
20231211,100300,242489071,1716,1716,1716,1716,0
20231211,100200,242489071,1716,1716,1716,1716,100
20231211,100100,242317471,1716,1717,1717,1716,13
20231211,100000,242295162,1717,1705,1717,1705,1539
20231211,095900,239662947,1705,1705,1705,1704,1050
20231211,095800,237873691,1705,1705,1705,1705,0
20231211,095700,237873691,1705,1714,1714,1705,6800
20231211,095600,226278425,1718,1718,1718,1718,0
20231211,095500,226278425,1718,1718,1718,1718,50
20231211,095400,226192525,1718,1718,1718,1718,26
20231211,095300,226147857,1718,1717,1718,1717,112
20231211,095200,225955502,1717,1710,1717,1710,289
20231211,095100,225461019,1711,1711,1711,1711,500
20231211,095000,224605519,1705,1711,1711,1705,8
20231211,094900,224591855,1711,1711,1711,1711,1
20231211,094800,224590144,1711,1706,1711,1705,6426
20231211,094700,213631486,1707,1707,1707,1707,1145
20231211,094600,211676971,1707,1708,1708,1707,1066
20231211,094500,209856309,1711,1711,1711,1711,0
20231211,094400,209856309,1711,1711,1711,1711,50
20231211,094300,209770759,1711,1710,1711,1710,399
20231211,094200,209088234,1710,1710,1710,1710,198
20231211,094100,208749654,1708,1708,1708,1708,3654
20231211,094000,202508622,1708,1709,1709,1708,1773
20231211,093900,199479867,1709,1710,1710,1709,168
20231211,093800,199192637,1711,1717,1717,1711,5936
20231211,093700,189028712,1716,1717,1717,1716,2015
20231211,093600,185569769,1718,1718,1718,1718,0
20231211,093500,185569769,1718,1718,1718,1718,1
20231211,093400,185568051,1718,1721,1722,1718,2803
20231211,093300,180750068,1722,1723,1723,1722,15
20231211,093200,180724232,1723,1723,1723,1722,1364
20231211,093100,178374173,1724,1723,1724,1722,1550
20231211,093000,175702069,1723,1717,1723,1717,1295
20231211,092900,173477052,1717,1723,1723,1717,3
20231211,092800,173471891,1725,1720,1725,1720,1704
20231211,092700,170534387,1716,1725,1725,1716,250
20231211,092600,170104037,1725,1725,1725,1725,107
20231211,092500,169919462,1715,1716,1716,1715,1192
20231211,092400,167874052,1727,1714,1727,1711,5850
20231211,092300,157823016,1713,1711,1713,1711,723
20231211,092200,156584769,1711,1712,1712,1711,2190
20231211,092100,152836252,1712,1712,1712,1712,1237
20231211,092000,150718508,1714,1718,1718,1714,891
20231211,091900,149189856,1720,1727,1727,1720,2423
20231211,091800,145014506,1727,1723,1727,1720,2082
20231211,091700,141429186,1727,1725,1727,1720,3890
20231211,091600,134714453,1720,1720,1728,1719,8832
20231211,091500,119474622,1720,1708,1723,1708,12997
20231211,091400,97176199,1707,1706,1707,1706,503
20231211,091300,96318079,1704,1694,1705,1694,4257
20231211,091200,89072963,1694,1695,1695,1690,2625
20231211,091100,84626000,1695,1697,1697,1694,937
20231211,091000,83038169,1700,1705,1705,1700,499
20231211,090900,82189269,1705,1705,1705,1694,1531
20231211,090800,79578979,1692,1702,1702,1692,2631
20231211,090700,75107129,1699,1699,1699,1699,0
20231211,090600,75107129,1699,1690,1716,1687,22135
20231211,090500,37491224,1690,1690,1692,1690,2511
20231211,090400,33247619,1690,1683,1690,1674,7054
20231211,090300,21418203,1683,1672,1683,1667,8250
20231211,090200,7660272,1671,1671,1680,1671,3078
20231211,090100,2516557,1671,1662,1671,1662,732
20231211,090000,1293601,1661,1660,1661,1660,779