stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190300,250956223,1309,1309,1309,1309,1586
20231211,190200,250956223,1309,1309,1309,1309,0
20231211,190100,250956223,1309,1309,1309,1309,0
20231211,190000,250956223,1309,1309,1309,1309,0
20231211,185900,250956223,1309,1309,1309,1309,0
20231211,185800,250956223,1309,1309,1309,1309,0
20231211,185700,250956223,1309,1309,1309,1309,0
20231211,185600,250956223,1309,1309,1309,1309,0
20231211,185500,250956223,1309,1309,1309,1309,0
20231211,185400,250956223,1309,1309,1309,1309,0
20231211,185300,250956223,1309,1309,1309,1309,0
20231211,185200,250956223,1309,1309,1309,1309,0
20231211,185100,250956223,1309,1309,1309,1309,0
20231211,185000,250956223,1309,1309,1309,1309,0
20231211,184900,250956223,1309,1309,1309,1309,0
20231211,184800,250956223,1309,1309,1309,1309,0
20231211,184700,250956223,1309,1309,1309,1309,0
20231211,184600,250956223,1309,1309,1309,1309,0
20231211,184500,250956223,1309,1309,1309,1309,0
20231211,184400,250956223,1309,1309,1309,1309,0
20231211,184300,250956223,1309,1309,1309,1309,0
20231211,184200,250956223,1309,1309,1309,1309,0
20231211,184100,250956223,1309,1309,1309,1309,0
20231211,184000,250956223,1309,1309,1309,1309,0
20231211,183900,250956223,1309,1309,1309,1309,0
20231211,183800,250956223,1309,1309,1309,1309,0
20231211,183700,250956223,1309,1309,1309,1309,0
20231211,183600,250956223,1309,1309,1309,1309,0
20231211,183500,250956223,1309,1309,1309,1309,0
20231211,183400,250956223,1309,1309,1309,1309,0
20231211,183300,250956223,1309,1309,1309,1309,1586
20231211,183200,250956223,1309,1309,1309,1309,0
20231211,183100,250956223,1309,1309,1309,1309,0
20231211,183000,250956223,1309,1309,1309,1309,0
20231211,182900,250956223,1309,1309,1309,1309,0
20231211,182800,250956223,1309,1309,1309,1309,0
20231211,182700,250956223,1309,1309,1309,1309,0
20231211,182600,250956223,1309,1309,1309,1309,0
20231211,182500,250956223,1309,1309,1309,1309,0
20231211,182400,250956223,1309,1309,1309,1309,0
20231211,182300,250956223,1309,1309,1309,1309,0
20231211,182200,250956223,1309,1309,1309,1309,0
20231211,182100,250956223,1309,1309,1309,1309,0
20231211,182000,250956223,1309,1309,1309,1309,0
20231211,181900,250956223,1309,1309,1309,1309,0
20231211,181800,250956223,1309,1309,1309,1309,0
20231211,181700,250956223,1309,1309,1309,1309,0
20231211,181600,250956223,1309,1309,1309,1309,0
20231211,181500,250956223,1309,1309,1309,1309,0
20231211,181400,250956223,1309,1309,1309,1309,0
20231211,181300,250956223,1309,1309,1309,1309,0
20231211,181200,250956223,1309,1309,1309,1309,0
20231211,181100,250956223,1309,1309,1309,1309,0
20231211,181000,250956223,1309,1309,1309,1309,0
20231211,180900,250956223,1309,1309,1309,1309,0
20231211,180800,250956223,1309,1309,1309,1309,0
20231211,180700,250956223,1309,1309,1309,1309,0
20231211,180600,250956223,1309,1309,1309,1309,0
20231211,180500,250956223,1309,1309,1309,1309,0
20231211,180400,250956223,1309,1309,1309,1309,0
20231211,180300,250956223,1309,1309,1309,1309,1586
20231211,180200,250956223,1309,1309,1309,1309,0
20231211,180100,250956223,1309,1309,1309,1309,0
20231211,180000,250956223,1309,1309,1309,1309,0
20231211,175900,250956223,1309,1309,1309,1309,0
20231211,175800,250956223,1309,1309,1309,1309,0
20231211,175700,250956223,1309,1309,1309,1309,0
20231211,175600,250956223,1309,1309,1309,1309,0
20231211,175500,250956223,1309,1309,1309,1309,0
20231211,175400,250956223,1309,1309,1309,1309,0
20231211,175300,250956223,1309,1309,1309,1309,0
20231211,175200,250956223,1309,1309,1309,1309,0
20231211,175100,250956223,1309,1309,1309,1309,0
20231211,175000,250956223,1309,1309,1309,1309,0
20231211,174900,250956223,1309,1309,1309,1309,0
20231211,174800,250956223,1309,1309,1309,1309,0
20231211,174700,250956223,1309,1309,1309,1309,0
20231211,174600,250956223,1309,1309,1309,1309,0
20231211,174500,250956223,1309,1309,1309,1309,0
20231211,174400,250956223,1309,1309,1309,1309,0
20231211,174300,250956223,1309,1309,1309,1309,0
20231211,174200,250956223,1309,1309,1309,1309,0
20231211,174100,250956223,1309,1309,1309,1309,0
20231211,174000,250956223,1309,1309,1309,1309,0
20231211,173900,250956223,1309,1309,1309,1309,0
20231211,173800,250956223,1309,1309,1309,1309,0
20231211,173700,250956223,1309,1309,1309,1309,0
20231211,173600,250956223,1309,1309,1309,1309,0
20231211,173500,250956223,1309,1309,1309,1309,0
20231211,173400,250956223,1309,1309,1309,1309,0
20231211,173300,250956223,1309,1309,1309,1309,1586
20231211,173200,250956223,1309,1309,1309,1309,0
20231211,173100,250956223,1309,1309,1309,1309,0
20231211,173000,250956223,1309,1309,1309,1309,0
20231211,172900,250956223,1309,1309,1309,1309,0
20231211,172800,250956223,1309,1309,1309,1309,0
20231211,172700,250956223,1309,1309,1309,1309,0
20231211,172600,250956223,1309,1309,1309,1309,0
20231211,172500,250956223,1309,1309,1309,1309,0
20231211,172400,250956223,1309,1309,1309,1309,0
20231211,172300,250956223,1309,1309,1309,1309,0
20231211,172200,250956223,1309,1309,1309,1309,0
20231211,172100,250956223,1309,1309,1309,1309,0
20231211,172000,250956223,1309,1309,1309,1309,0
20231211,171900,250956223,1309,1309,1309,1309,0
20231211,171800,250956223,1309,1309,1309,1309,0
20231211,171700,250956223,1309,1309,1309,1309,0
20231211,171600,250956223,1309,1309,1309,1309,0
20231211,171500,250956223,1309,1309,1309,1309,0
20231211,171400,250956223,1309,1309,1309,1309,0
20231211,171300,250956223,1309,1309,1309,1309,0
20231211,171200,250956223,1309,1309,1309,1309,0
20231211,171100,250956223,1309,1309,1309,1309,0
20231211,171000,250956223,1309,1309,1309,1309,0
20231211,170900,250956223,1309,1309,1309,1309,0
20231211,170800,250956223,1309,1309,1309,1309,0
20231211,170700,250956223,1309,1309,1309,1309,0
20231211,170600,250956223,1309,1309,1309,1309,0
20231211,170500,250956223,1309,1309,1309,1309,0
20231211,170400,250956223,1309,1309,1309,1309,0
20231211,170300,250956223,1309,1309,1309,1309,1586
20231211,170200,250956223,1309,1309,1309,1309,0
20231211,170100,250956223,1309,1309,1309,1309,0
20231211,170000,250956223,1309,1309,1309,1309,0
20231211,165900,250956223,1309,1309,1309,1309,0
20231211,165800,250956223,1309,1309,1309,1309,0
20231211,165700,250956223,1309,1309,1309,1309,0
20231211,165600,250956223,1309,1309,1309,1309,0
20231211,165500,250956223,1309,1309,1309,1309,0
20231211,165400,250956223,1309,1309,1309,1309,0
20231211,165300,250956223,1309,1309,1309,1309,0
20231211,165200,250956223,1309,1309,1309,1309,0
20231211,165100,250956223,1309,1309,1309,1309,0
20231211,165000,250956223,1309,1309,1309,1309,0
20231211,164900,250956223,1309,1309,1309,1309,0
20231211,164800,250956223,1309,1309,1309,1309,0
20231211,164700,250956223,1309,1309,1309,1309,0
20231211,164600,250956223,1309,1309,1309,1309,0
20231211,164500,250956223,1309,1309,1309,1309,0
20231211,164400,250956223,1309,1309,1309,1309,0
20231211,164300,250956223,1309,1309,1309,1309,0
20231211,164200,250956223,1309,1309,1309,1309,0
20231211,164100,250956223,1309,1309,1309,1309,0
20231211,164000,250956223,1309,1309,1309,1309,0
20231211,163900,250956223,1309,1309,1309,1309,0
20231211,163800,250956223,1309,1309,1309,1309,0
20231211,163700,250956223,1309,1309,1309,1309,0
20231211,163600,250956223,1309,1309,1309,1309,0
20231211,163500,250956223,1309,1309,1309,1309,0
20231211,163400,250956223,1309,1309,1309,1309,0
20231211,163300,250956223,1309,1309,1309,1309,1586
20231211,163200,250956223,1309,1309,1309,1309,0
20231211,163100,250956223,1309,1309,1309,1309,0
20231211,163000,250956223,1309,1309,1309,1309,0
20231211,162900,250956223,1309,1309,1309,1309,0
20231211,162800,250956223,1309,1309,1309,1309,0
20231211,162700,250956223,1309,1309,1309,1309,0
20231211,162600,250956223,1309,1309,1309,1309,0
20231211,162500,250956223,1309,1309,1309,1309,0
20231211,162400,250956223,1309,1309,1309,1309,0
20231211,162300,250956223,1309,1309,1309,1309,0
20231211,162200,250956223,1309,1309,1309,1309,0
20231211,162100,250956223,1309,1309,1309,1309,0
20231211,162000,250956223,1309,1309,1309,1309,0
20231211,161900,250956223,1309,1309,1309,1309,0
20231211,161800,250956223,1309,1309,1309,1309,0
20231211,161700,250956223,1309,1309,1309,1309,0
20231211,161600,250956223,1309,1309,1309,1309,0
20231211,161500,250956223,1309,1309,1309,1309,0
20231211,161400,250956223,1309,1309,1309,1309,0
20231211,161300,250956223,1309,1309,1309,1309,0
20231211,161200,250956223,1309,1309,1309,1309,0
20231211,161100,250956223,1309,1309,1309,1309,0
20231211,161000,250956223,1309,1309,1309,1309,0
20231211,160900,250956223,1309,1309,1309,1309,0
20231211,160800,250956223,1309,1309,1309,1309,0
20231211,160700,250956223,1309,1309,1309,1309,0
20231211,160600,250956223,1309,1309,1309,1309,0
20231211,160500,250956223,1309,1309,1309,1309,0
20231211,160400,250956223,1309,1309,1309,1309,0
20231211,160300,250956223,1309,1309,1309,1309,1586
20231211,160200,250956223,1309,1309,1309,1309,0
20231211,160100,250956223,1309,1309,1309,1309,0
20231211,160000,250956223,1309,1309,1309,1309,0
20231211,155900,250956223,1309,1309,1309,1309,0
20231211,155800,250956223,1309,1309,1309,1309,0
20231211,155700,250956223,1309,1309,1309,1309,0
20231211,155600,250956223,1309,1309,1309,1309,0
20231211,155500,250956223,1309,1309,1309,1309,0
20231211,155400,250956223,1309,1309,1309,1309,0
20231211,155300,250956223,1309,1309,1309,1309,0
20231211,155200,250956223,1309,1309,1309,1309,0
20231211,155100,250956223,1309,1309,1309,1309,0
20231211,155000,250956223,1309,1309,1309,1309,0
20231211,154900,250956223,1309,1309,1309,1309,0
20231211,154800,250956223,1309,1309,1309,1309,0
20231211,154700,250956223,1309,1309,1309,1309,0
20231211,154600,250956223,1309,1309,1309,1309,0
20231211,154500,250956223,1309,1309,1309,1309,0
20231211,154400,250956223,1309,1309,1309,1309,0
20231211,154300,250956223,1309,1309,1309,1309,0
20231211,154200,250956223,1309,1309,1309,1309,0
20231211,154100,250956223,1309,1309,1309,1309,0
20231211,154000,250956223,1309,1309,1309,1309,0
20231211,153900,250956223,1309,1309,1309,1309,0
20231211,153800,250956223,1309,1309,1309,1309,0
20231211,153700,250956223,1309,1309,1309,1309,0
20231211,153600,250956223,1309,1309,1309,1309,0
20231211,153500,250956223,1309,1309,1309,1309,0
20231211,153400,250956223,1309,1309,1309,1309,0
20231211,153300,250956223,1309,1309,1309,1309,1586
20231211,153200,250956223,1309,1309,1309,1309,0
20231211,153100,250956223,1309,1309,1309,1309,0
20231211,153000,250956223,1309,1309,1309,1309,1586
20231211,152900,248880149,1311,1311,1311,1311,0
20231211,152800,248880149,1311,1311,1311,1311,0
20231211,152700,248880149,1311,1311,1311,1311,0
20231211,152600,248880149,1311,1311,1311,1311,0
20231211,152500,248880149,1311,1311,1311,1311,0
20231211,152400,248880149,1311,1311,1311,1311,0
20231211,152300,248880149,1311,1311,1311,1311,0
20231211,152200,248880149,1311,1311,1311,1311,0
20231211,152100,248880149,1311,1311,1311,1311,0
20231211,152000,248880149,1311,1311,1311,1311,0
20231211,151900,248880149,1311,1311,1311,1311,254
20231211,151800,248547155,1311,1305,1312,1305,117
20231211,151700,248394443,1313,1305,1313,1304,823
20231211,151600,247319946,1306,1306,1306,1306,5
20231211,151500,247313416,1305,1306,1306,1305,145
20231211,151400,247124184,1305,1305,1305,1305,719
20231211,151300,246185889,1305,1305,1305,1305,741
20231211,151200,245218884,1306,1306,1306,1306,1
20231211,151100,245217578,1306,1306,1306,1306,20
20231211,151000,245191458,1305,1305,1305,1305,390
20231211,150900,244682508,1307,1307,1307,1307,0
20231211,150800,244682508,1307,1307,1307,1307,0
20231211,150700,244682508,1307,1307,1307,1307,0
20231211,150600,244682508,1307,1308,1308,1307,5
20231211,150500,244675970,1305,1305,1306,1305,2659
20231211,150400,241205675,1303,1305,1305,1303,1324
20231211,150300,239478103,1305,1303,1305,1303,4
20231211,150200,239472887,1304,1304,1304,1304,63
20231211,150100,239390735,1304,1304,1304,1304,1
20231211,150000,239389431,1305,1304,1305,1304,8
20231211,145900,239378998,1304,1304,1304,1304,5
20231211,145800,239372478,1304,1304,1304,1304,475
20231211,145700,238753078,1303,1303,1303,1303,800
20231211,145600,237710678,1305,1305,1305,1305,0
20231211,145500,237710678,1305,1305,1305,1305,179
20231211,145400,237477083,1305,1305,1305,1305,0
20231211,145300,237477083,1305,1304,1305,1304,563
20231211,145200,236742930,1302,1302,1302,1302,54
20231211,145100,236672622,1302,1304,1304,1302,8
20231211,145000,236662192,1305,1305,1305,1305,0
20231211,144900,236662192,1305,1305,1305,1305,4
20231211,144800,236656972,1304,1304,1304,1304,557
20231211,144700,235930644,1302,1304,1304,1302,3000
20231211,144600,232023001,1304,1304,1304,1304,248
20231211,144500,231699609,1303,1303,1303,1303,0
20231211,144400,231699609,1303,1304,1304,1303,142
20231211,144300,231514580,1305,1305,1305,1305,0
20231211,144200,231514580,1305,1305,1305,1305,0
20231211,144100,231514580,1305,1303,1305,1303,3
20231211,144000,231510667,1303,1305,1305,1303,272
20231211,143900,231155979,1304,1304,1304,1304,1
20231211,143800,231154675,1303,1303,1303,1303,327
20231211,143700,230728594,1303,1303,1303,1303,850
20231211,143600,229621044,1305,1305,1305,1305,0
20231211,143500,229621044,1305,1304,1305,1304,2050
20231211,143400,226946033,1305,1304,1305,1303,3125
20231211,143300,222874054,1304,1304,1304,1304,21
20231211,143200,222846670,1303,1303,1303,1303,0
20231211,143100,222846670,1303,1303,1303,1303,0
20231211,143000,222846670,1303,1304,1304,1303,159
20231211,142900,222639472,1305,1304,1305,1303,591
20231211,142800,221869289,1302,1302,1302,1302,0
20231211,142700,221869289,1302,1303,1303,1302,180
20231211,142600,221634829,1303,1303,1303,1303,2564
20231211,142500,218293937,1304,1304,1304,1304,510
20231211,142400,217628897,1305,1305,1305,1305,0
20231211,142300,217628897,1305,1305,1305,1305,1
20231211,142200,217627592,1303,1303,1303,1303,136
20231211,142100,217450384,1306,1306,1306,1306,10
20231211,142000,217437324,1306,1306,1306,1306,0
20231211,141900,217437324,1306,1306,1306,1306,0
20231211,141800,217437324,1306,1306,1306,1306,0
20231211,141700,217437324,1306,1306,1306,1306,518
20231211,141600,216760816,1306,1303,1306,1303,350
20231211,141500,216304079,1306,1306,1306,1306,0
20231211,141400,216304079,1306,1306,1306,1306,102
20231211,141300,216170867,1303,1305,1305,1303,2110
20231211,141200,213420461,1307,1308,1308,1307,2
20231211,141100,213417846,1304,1307,1310,1304,3001
20231211,141000,209501624,1307,1307,1307,1307,323
20231211,140900,209079463,1313,1313,1313,1313,0
20231211,140800,209079463,1313,1313,1313,1313,0
20231211,140700,209079463,1313,1313,1313,1313,10
20231211,140600,209066333,1315,1308,1315,1308,3399
20231211,140500,204605627,1304,1304,1304,1304,0
20231211,140400,204605627,1304,1304,1304,1304,0
20231211,140300,204605627,1304,1304,1304,1304,229
20231211,140200,204307011,1305,1305,1305,1305,292
20231211,140100,203925951,1305,1304,1305,1304,2242
20231211,140000,201002369,1304,1305,1305,1304,104
20231211,135900,200866653,1305,1305,1305,1305,1100
20231211,135800,199431153,1305,1305,1305,1305,137
20231211,135700,199252368,1305,1305,1305,1305,1400
20231211,135600,197425368,1305,1305,1305,1305,0
20231211,135500,197425368,1305,1305,1305,1305,465
20231211,135400,196818543,1305,1305,1305,1305,0
20231211,135300,196818543,1305,1306,1306,1305,67
20231211,135200,196731061,1308,1308,1308,1308,0
20231211,135100,196731061,1308,1308,1308,1308,32
20231211,135000,196689205,1308,1308,1308,1308,122
20231211,134900,196529629,1307,1308,1308,1307,88
20231211,134800,196414530,1308,1308,1308,1308,0
20231211,134700,196414530,1308,1306,1308,1306,280
20231211,134600,196048831,1306,1307,1307,1304,3488
20231211,134500,191499111,1307,1307,1307,1307,32
20231211,134400,191457287,1307,1307,1307,1307,36
20231211,134300,191410235,1307,1306,1307,1305,344
20231211,134200,190960903,1307,1307,1307,1307,77
20231211,134100,190860264,1307,1307,1307,1307,27
20231211,134000,190824975,1305,1307,1307,1305,103
20231211,133900,190690551,1305,1306,1306,1305,4001
20231211,133800,185468295,1307,1306,1307,1306,804
20231211,133700,184417471,1307,1306,1307,1306,228
20231211,133600,184119503,1306,1307,1307,1306,577
20231211,133500,183365384,1307,1307,1307,1307,210
20231211,133400,183090914,1308,1308,1308,1308,63
20231211,133300,183008510,1309,1309,1309,1309,10
20231211,133200,182995420,1308,1308,1308,1308,171
20231211,133100,182771752,1307,1307,1307,1307,543
20231211,133000,182062051,1308,1308,1308,1308,342
20231211,132900,181614715,1311,1310,1311,1310,500
20231211,132800,180959506,1306,1308,1308,1306,503
20231211,132700,180302302,1308,1308,1308,1308,388
20231211,132600,179794798,1306,1306,1306,1306,0
20231211,132500,179794798,1306,1306,1306,1306,352
20231211,132400,179335086,1307,1307,1307,1307,0
20231211,132300,179335086,1307,1307,1307,1307,0
20231211,132200,179335086,1307,1307,1307,1307,2
20231211,132100,179332472,1308,1308,1308,1308,0
20231211,132000,179332472,1308,1308,1308,1308,0
20231211,131900,179332472,1308,1308,1308,1308,14
20231211,131800,179314160,1308,1308,1308,1308,1
20231211,131700,179312852,1310,1310,1310,1310,200
20231211,131600,179050852,1310,1310,1310,1310,0
20231211,131500,179050852,1310,1310,1310,1310,23
20231211,131400,179020722,1311,1311,1311,1311,0
20231211,131300,179020722,1311,1311,1311,1311,0
20231211,131200,179020722,1311,1311,1311,1311,0
20231211,131100,179020722,1311,1311,1312,1311,37
20231211,131000,178972211,1311,1311,1311,1311,23
20231211,130900,178942058,1311,1311,1311,1311,20
20231211,130800,178915838,1311,1311,1311,1311,4
20231211,130700,178910594,1308,1308,1308,1308,0
20231211,130600,178910594,1308,1308,1308,1308,0
20231211,130500,178910594,1308,1310,1310,1308,100
20231211,130400,178779690,1308,1308,1308,1308,0
20231211,130300,178779690,1308,1307,1308,1307,1512
20231211,130200,176803036,1306,1306,1306,1306,1142
20231211,130100,175311584,1307,1307,1307,1307,0
20231211,130000,175311584,1307,1307,1307,1307,0
20231211,125900,175311584,1307,1307,1307,1307,0
20231211,125800,175311584,1307,1307,1307,1307,25
20231211,125700,175278909,1305,1305,1305,1305,2
20231211,125600,175276299,1304,1305,1305,1304,187
20231211,125500,175032435,1305,1305,1305,1305,3484
20231211,125400,170485815,1305,1305,1305,1305,178
20231211,125300,170253525,1307,1307,1307,1307,16
20231211,125200,170232613,1306,1306,1306,1306,0
20231211,125100,170232613,1306,1306,1306,1306,6
20231211,125000,170224777,1305,1308,1308,1305,1301
20231211,124900,168526907,1308,1308,1308,1308,1
20231211,124800,168525599,1308,1308,1308,1308,1
20231211,124700,168524291,1307,1307,1307,1307,143
20231211,124600,168337390,1307,1307,1307,1307,3
20231211,124500,168333469,1307,1306,1307,1306,82
20231211,124400,168226355,1306,1306,1306,1306,0
20231211,124300,168226355,1306,1306,1306,1306,1531
20231211,124200,166226869,1307,1307,1307,1307,0
20231211,124100,166226869,1307,1307,1307,1307,0
20231211,124000,166226869,1307,1307,1307,1307,1
20231211,123900,166225562,1307,1308,1308,1307,1048
20231211,123800,164855808,1308,1308,1308,1308,0
20231211,123700,164855808,1308,1309,1309,1308,493
20231211,123600,164210963,1309,1309,1309,1309,0
20231211,123500,164210963,1309,1309,1309,1309,291
20231211,123400,163830044,1310,1310,1310,1310,189
20231211,123300,163582454,1310,1310,1310,1310,0
20231211,123200,163582454,1310,1310,1310,1310,16
20231211,123100,163561494,1307,1307,1307,1307,0
20231211,123000,163561494,1307,1307,1307,1307,0
20231211,122900,163561494,1307,1307,1307,1307,0
20231211,122800,163561494,1307,1307,1307,1307,0
20231211,122700,163561494,1307,1307,1307,1307,120
20231211,122600,163404654,1307,1307,1307,1307,0
20231211,122500,163404654,1307,1307,1307,1307,1
20231211,122400,163403347,1307,1307,1307,1307,102
20231211,122300,163270033,1308,1308,1308,1308,0
20231211,122200,163270033,1308,1308,1308,1308,0
20231211,122100,163270033,1308,1308,1308,1308,0
20231211,122000,163270033,1308,1308,1308,1308,170
20231211,121900,163047673,1308,1308,1308,1308,1
20231211,121800,163046365,1307,1307,1307,1307,0
20231211,121700,163046365,1307,1307,1307,1307,0
20231211,121600,163046365,1307,1308,1308,1307,2008
20231211,121500,160421703,1308,1312,1312,1308,5000
20231211,121400,153871745,1312,1312,1312,1312,0
20231211,121300,153871745,1312,1312,1312,1312,0
20231211,121200,153871745,1312,1312,1312,1312,0
20231211,121100,153871745,1312,1312,1312,1312,12
20231211,121000,153856001,1312,1312,1312,1312,0
20231211,120900,153856001,1312,1312,1312,1312,770
20231211,120800,152845761,1313,1313,1313,1313,384
20231211,120700,152341569,1313,1313,1313,1313,0
20231211,120600,152341569,1313,1313,1313,1313,1
20231211,120500,152340256,1313,1313,1313,1313,10
20231211,120400,152327126,1313,1313,1313,1313,0
20231211,120300,152327126,1313,1313,1313,1313,500
20231211,120200,151670626,1311,1311,1311,1311,0
20231211,120100,151670626,1311,1310,1311,1310,2199
20231211,120000,148789718,1311,1311,1311,1311,0
20231211,115900,148789718,1311,1311,1311,1311,1019
20231211,115800,147453809,1311,1311,1311,1311,0
20231211,115700,147453809,1311,1311,1311,1311,202
20231211,115600,147188987,1310,1310,1310,1310,0
20231211,115500,147188987,1310,1315,1315,1310,3030
20231211,115400,143215382,1315,1316,1316,1315,307
20231211,115300,142811577,1316,1316,1316,1316,560
20231211,115200,142074617,1317,1317,1317,1317,10
20231211,115100,142061447,1316,1317,1317,1316,300
20231211,115000,141666547,1317,1317,1317,1317,0
20231211,114900,141666547,1317,1317,1317,1317,0
20231211,114800,141666547,1317,1317,1317,1317,368
20231211,114700,141181891,1318,1318,1318,1318,21
20231211,114600,141154213,1318,1318,1318,1318,0
20231211,114500,141154213,1318,1318,1318,1318,0
20231211,114400,141154213,1318,1318,1318,1318,1
20231211,114300,141152895,1318,1319,1319,1318,1057
20231211,114200,139759768,1319,1317,1319,1317,22
20231211,114100,139730756,1317,1317,1317,1317,0
20231211,114000,139730756,1317,1319,1319,1317,362
20231211,113900,139254000,1317,1317,1317,1317,631
20231211,113800,138422973,1319,1317,1319,1317,589
20231211,113700,137647258,1317,1317,1317,1317,0
20231211,113600,137647258,1317,1317,1317,1317,20
20231211,113500,137620918,1317,1317,1317,1317,415
20231211,113400,137074363,1319,1319,1319,1319,1
20231211,113300,137073044,1319,1319,1319,1319,0
20231211,113200,137073044,1319,1319,1319,1319,0
20231211,113100,137073044,1319,1318,1319,1318,13
20231211,113000,137055908,1319,1319,1319,1319,19
20231211,112900,137030847,1319,1319,1319,1319,0
20231211,112800,137030847,1319,1319,1319,1319,1
20231211,112700,137029528,1319,1319,1319,1319,0
20231211,112600,137029528,1319,1319,1319,1319,0
20231211,112500,137029528,1319,1319,1319,1319,70
20231211,112400,136937198,1316,1317,1317,1316,500
20231211,112300,136278921,1317,1317,1317,1317,0
20231211,112200,136278921,1317,1317,1317,1317,500
20231211,112100,135620421,1320,1320,1320,1320,0
20231211,112000,135620421,1320,1320,1320,1320,0
20231211,111900,135620421,1320,1320,1320,1320,0
20231211,111800,135620421,1320,1320,1320,1320,30
20231211,111700,135580821,1320,1320,1320,1320,1000
20231211,111600,134260821,1319,1317,1319,1317,3179
20231211,111500,130070953,1317,1317,1317,1317,0
20231211,111400,130070953,1317,1317,1317,1317,0
20231211,111300,130070953,1317,1317,1317,1317,14
20231211,111200,130052515,1316,1315,1316,1315,10
20231211,111100,130039360,1315,1315,1315,1315,29
20231211,111000,130001225,1313,1312,1313,1312,2652
20231211,110900,126519208,1310,1311,1311,1310,778
20231211,110800,125499345,1311,1312,1312,1311,45
20231211,110700,125440333,1313,1313,1313,1313,778
20231211,110600,124418819,1314,1314,1314,1314,0
20231211,110500,124418819,1314,1314,1314,1314,129
20231211,110400,124249313,1314,1314,1314,1314,0
20231211,110300,124249313,1314,1314,1314,1314,0
20231211,110200,124249313,1314,1314,1314,1314,0
20231211,110100,124249313,1314,1314,1314,1314,1500
20231211,110000,122278313,1314,1311,1314,1311,77
20231211,105900,122177212,1310,1310,1310,1310,0
20231211,105800,122177212,1310,1310,1310,1310,0
20231211,105700,122177212,1310,1311,1311,1310,500
20231211,105600,121522072,1310,1310,1310,1310,0
20231211,105500,121522072,1310,1310,1310,1310,0
20231211,105400,121522072,1310,1310,1310,1310,0
20231211,105300,121522072,1310,1310,1310,1310,0
20231211,105200,121522072,1310,1310,1311,1310,25
20231211,105100,121489321,1310,1310,1310,1310,0
20231211,105000,121489321,1310,1314,1314,1310,339
20231211,104900,121044671,1314,1314,1314,1314,1755
20231211,104800,118738601,1314,1314,1314,1314,0
20231211,104700,118738601,1314,1316,1316,1314,94
20231211,104600,118615071,1316,1316,1316,1316,25
20231211,104500,118582171,1317,1317,1317,1317,0
20231211,104400,118582171,1317,1317,1317,1317,0
20231211,104300,118582171,1317,1317,1317,1317,0
20231211,104200,118582171,1317,1316,1317,1316,6
20231211,104100,118574274,1316,1315,1316,1315,82
20231211,104000,118466405,1315,1316,1316,1315,47
20231211,103900,118404573,1316,1317,1317,1316,92
20231211,103800,118283499,1317,1317,1317,1317,0
20231211,103700,118283499,1317,1317,1317,1317,0
20231211,103600,118283499,1317,1316,1317,1316,769
20231211,103500,117270897,1317,1317,1317,1317,4
20231211,103400,117265629,1317,1317,1317,1317,53
20231211,103300,117195828,1317,1317,1317,1317,200
20231211,103200,116932428,1317,1317,1317,1317,1200
20231211,103100,115352028,1317,1317,1317,1317,0
20231211,103000,115352028,1317,1317,1317,1317,0
20231211,102900,115352028,1317,1317,1317,1317,2
20231211,102800,115349394,1315,1315,1315,1315,484
20231211,102700,114712934,1315,1316,1316,1315,2369
20231211,102600,111597696,1315,1315,1315,1315,500
20231211,102500,110940196,1314,1315,1315,1314,400
20231211,102400,110414332,1315,1315,1315,1315,0
20231211,102300,110414332,1315,1315,1315,1315,0
20231211,102200,110414332,1315,1315,1315,1315,180
20231211,102100,110177632,1315,1317,1317,1315,28
20231211,102000,110140792,1318,1318,1318,1318,52
20231211,101900,110072256,1318,1318,1318,1318,1
20231211,101800,110070938,1320,1320,1320,1320,0
20231211,101700,110070938,1320,1320,1320,1320,0
20231211,101600,110070938,1320,1320,1320,1320,0
20231211,101500,110070938,1320,1320,1320,1320,0
20231211,101400,110070938,1320,1320,1320,1320,761
20231211,101300,109066418,1320,1320,1320,1320,1
20231211,101200,109065098,1320,1320,1320,1320,2
20231211,101100,109062458,1319,1318,1319,1318,54
20231211,101000,108991281,1318,1318,1318,1318,0
20231211,100900,108991281,1318,1318,1318,1310,2244
20231211,100800,106047144,1318,1318,1318,1318,36
20231211,100700,105999696,1316,1316,1318,1316,482
20231211,100600,105364624,1318,1318,1318,1318,5
20231211,100500,105358034,1318,1318,1318,1318,190
20231211,100400,105107614,1318,1318,1318,1318,10
20231211,100300,105094434,1319,1321,1321,1319,55
20231211,100200,105021809,1323,1323,1323,1323,7
20231211,100100,105012548,1323,1323,1323,1323,1
20231211,100000,105011225,1323,1323,1323,1323,182
20231211,095900,104770439,1324,1323,1324,1323,105
20231211,095800,104631439,1323,1320,1323,1320,2710
20231211,095700,101050483,1319,1315,1319,1315,2812
20231211,095600,97345693,1313,1313,1313,1313,0
20231211,095500,97345693,1313,1313,1313,1313,0
20231211,095400,97345693,1313,1314,1314,1313,2
20231211,095300,97343066,1313,1316,1316,1313,12
20231211,095200,97327294,1316,1316,1316,1316,0
20231211,095100,97327294,1316,1315,1316,1315,486
20231211,095000,96688059,1314,1312,1314,1312,155
20231211,094900,96484509,1313,1315,1315,1313,20
20231211,094800,96458239,1316,1314,1316,1314,2621
20231211,094700,93012394,1313,1313,1313,1310,1394
20231211,094600,91182300,1310,1313,1313,1310,132
20231211,094500,91009069,1313,1310,1313,1310,4
20231211,094400,91003820,1313,1314,1314,1312,81
20231211,094300,90897489,1315,1315,1315,1315,4
20231211,094200,90892229,1315,1312,1315,1312,883
20231211,094100,89733454,1312,1312,1312,1311,48
20231211,094000,89670510,1313,1313,1313,1313,195
20231211,093900,89414475,1313,1313,1313,1313,6
20231211,093800,89406597,1315,1315,1315,1315,3
20231211,093700,89402652,1316,1312,1316,1312,329
20231211,093600,88969922,1316,1313,1316,1310,342
20231211,093500,88521566,1317,1317,1317,1317,20
20231211,093400,88495226,1318,1314,1318,1314,10389
20231211,093300,74842099,1314,1312,1314,1312,366
20231211,093200,74361541,1310,1306,1310,1303,5252
20231211,093100,67509984,1302,1320,1320,1302,5763
20231211,093000,59936265,1320,1318,1320,1317,420
20231211,092900,59382282,1317,1317,1317,1317,217
20231211,092800,59096493,1317,1316,1317,1316,90
20231211,092700,58978044,1316,1318,1318,1314,37
20231211,092600,58929336,1318,1312,1318,1312,269
20231211,092500,58575779,1312,1303,1312,1302,2790
20231211,092400,54940652,1308,1302,1308,1302,1707
20231211,092300,52718112,1302,1309,1309,1302,265
20231211,092200,52372816,1306,1310,1310,1306,22
20231211,092100,52344076,1311,1311,1311,1311,5
20231211,092000,52337521,1312,1305,1312,1305,96
20231211,091900,52212199,1306,1307,1307,1306,1590
20231211,091800,50134149,1307,1314,1314,1307,2693
20231211,091700,46607466,1315,1318,1318,1315,70
20231211,091600,46515240,1319,1320,1320,1319,1239
20231211,091500,44880075,1322,1322,1322,1322,948
20231211,091400,43626819,1322,1322,1322,1321,410
20231211,091300,43084849,1322,1323,1323,1322,64
20231211,091200,43000228,1326,1325,1326,1325,29
20231211,091100,42961785,1325,1325,1326,1325,302
20231211,091000,42561634,1325,1326,1328,1325,2531
20231211,090900,39205540,1326,1317,1326,1317,3667
20231211,090800,34365568,1317,1313,1317,1313,888
20231211,090700,33199308,1313,1305,1313,1305,3805
20231211,090600,28223401,1301,1301,1306,1301,6852
20231211,090500,19298482,1296,1301,1301,1296,556
20231211,090400,18575714,1302,1302,1303,1302,62
20231211,090300,18494933,1304,1304,1304,1304,0
20231211,090200,18494933,1304,1304,1304,1304,15
20231211,090100,18475373,1305,1303,1305,1303,8661
20231211,090000,7173183,1303,1305,1305,1303,5502