stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190300,714490844,1611,1611,1611,1611,8800
20231207,190200,714490844,1611,1611,1611,1611,0
20231207,190100,714490844,1611,1611,1611,1611,0
20231207,190000,714490844,1611,1611,1611,1611,0
20231207,185900,714490844,1611,1611,1611,1611,0
20231207,185800,714490844,1611,1611,1611,1611,0
20231207,185700,714490844,1611,1611,1611,1611,0
20231207,185600,714490844,1611,1611,1611,1611,0
20231207,185500,714490844,1611,1611,1611,1611,0
20231207,185400,714490844,1611,1611,1611,1611,0
20231207,185300,714490844,1611,1611,1611,1611,0
20231207,185200,714490844,1611,1611,1611,1611,0
20231207,185100,714490844,1611,1611,1611,1611,0
20231207,185000,714490844,1611,1611,1611,1611,0
20231207,184900,714490844,1611,1611,1611,1611,0
20231207,184800,714490844,1611,1611,1611,1611,0
20231207,184700,714490844,1611,1611,1611,1611,0
20231207,184600,714490844,1611,1611,1611,1611,0
20231207,184500,714490844,1611,1611,1611,1611,0
20231207,184400,714490844,1611,1611,1611,1611,0
20231207,184300,714490844,1611,1611,1611,1611,0
20231207,184200,714490844,1611,1611,1611,1611,0
20231207,184100,714490844,1611,1611,1611,1611,0
20231207,184000,714490844,1611,1611,1611,1611,0
20231207,183900,714490844,1611,1611,1611,1611,0
20231207,183800,714490844,1611,1611,1611,1611,0
20231207,183700,714490844,1611,1611,1611,1611,0
20231207,183600,714490844,1611,1611,1611,1611,0
20231207,183500,714490844,1611,1611,1611,1611,0
20231207,183400,714490844,1611,1611,1611,1611,0
20231207,183300,714490844,1611,1611,1611,1611,8800
20231207,183200,714490844,1611,1611,1611,1611,0
20231207,183100,714490844,1611,1611,1611,1611,0
20231207,183000,714490844,1611,1611,1611,1611,0
20231207,182900,714490844,1611,1611,1611,1611,0
20231207,182800,714490844,1611,1611,1611,1611,0
20231207,182700,714490844,1611,1611,1611,1611,0
20231207,182600,714490844,1611,1611,1611,1611,0
20231207,182500,714490844,1611,1611,1611,1611,0
20231207,182400,714490844,1611,1611,1611,1611,0
20231207,182300,714490844,1611,1611,1611,1611,0
20231207,182200,714490844,1611,1611,1611,1611,0
20231207,182100,714490844,1611,1611,1611,1611,0
20231207,182000,714490844,1611,1611,1611,1611,0
20231207,181900,714490844,1611,1611,1611,1611,0
20231207,181800,714490844,1611,1611,1611,1611,0
20231207,181700,714490844,1611,1611,1611,1611,0
20231207,181600,714490844,1611,1611,1611,1611,0
20231207,181500,714490844,1611,1611,1611,1611,0
20231207,181400,714490844,1611,1611,1611,1611,0
20231207,181300,714490844,1611,1611,1611,1611,0
20231207,181200,714490844,1611,1611,1611,1611,0
20231207,181100,714490844,1611,1611,1611,1611,0
20231207,181000,714490844,1611,1611,1611,1611,0
20231207,180900,714490844,1611,1611,1611,1611,0
20231207,180800,714490844,1611,1611,1611,1611,0
20231207,180700,714490844,1611,1611,1611,1611,0
20231207,180600,714490844,1611,1611,1611,1611,0
20231207,180500,714490844,1611,1611,1611,1611,0
20231207,180400,714490844,1611,1611,1611,1611,0
20231207,180300,714490844,1611,1611,1611,1611,8800
20231207,180200,714490844,1611,1611,1611,1611,0
20231207,180100,714490844,1611,1611,1611,1611,0
20231207,180000,714490844,1611,1611,1611,1611,0
20231207,175900,714490844,1611,1611,1611,1611,0
20231207,175800,714490844,1611,1611,1611,1611,0
20231207,175700,714490844,1611,1611,1611,1611,0
20231207,175600,714490844,1611,1611,1611,1611,0
20231207,175500,714490844,1611,1611,1611,1611,0
20231207,175400,714490844,1611,1611,1611,1611,0
20231207,175300,714490844,1611,1611,1611,1611,0
20231207,175200,714490844,1611,1611,1611,1611,0
20231207,175100,714490844,1611,1611,1611,1611,0
20231207,175000,714490844,1611,1611,1611,1611,0
20231207,174900,714490844,1611,1611,1611,1611,0
20231207,174800,714490844,1611,1611,1611,1611,0
20231207,174700,714490844,1611,1611,1611,1611,0
20231207,174600,714490844,1611,1611,1611,1611,0
20231207,174500,714490844,1611,1611,1611,1611,0
20231207,174400,714490844,1611,1611,1611,1611,0
20231207,174300,714490844,1611,1611,1611,1611,0
20231207,174200,714490844,1611,1611,1611,1611,0
20231207,174100,714490844,1611,1611,1611,1611,0
20231207,174000,714490844,1611,1611,1611,1611,0
20231207,173900,714490844,1611,1611,1611,1611,0
20231207,173800,714490844,1611,1611,1611,1611,0
20231207,173700,714490844,1611,1611,1611,1611,0
20231207,173600,714490844,1611,1611,1611,1611,0
20231207,173500,714490844,1611,1611,1611,1611,0
20231207,173400,714490844,1611,1611,1611,1611,0
20231207,173300,714490844,1611,1611,1611,1611,8800
20231207,173200,714490844,1611,1611,1611,1611,0
20231207,173100,714490844,1611,1611,1611,1611,0
20231207,173000,714490844,1611,1611,1611,1611,0
20231207,172900,714490844,1611,1611,1611,1611,0
20231207,172800,714490844,1611,1611,1611,1611,0
20231207,172700,714490844,1611,1611,1611,1611,0
20231207,172600,714490844,1611,1611,1611,1611,0
20231207,172500,714490844,1611,1611,1611,1611,0
20231207,172400,714490844,1611,1611,1611,1611,0
20231207,172300,714490844,1611,1611,1611,1611,0
20231207,172200,714490844,1611,1611,1611,1611,0
20231207,172100,714490844,1611,1611,1611,1611,0
20231207,172000,714490844,1611,1611,1611,1611,0
20231207,171900,714490844,1611,1611,1611,1611,0
20231207,171800,714490844,1611,1611,1611,1611,0
20231207,171700,714490844,1611,1611,1611,1611,0
20231207,171600,714490844,1611,1611,1611,1611,0
20231207,171500,714490844,1611,1611,1611,1611,0
20231207,171400,714490844,1611,1611,1611,1611,0
20231207,171300,714490844,1611,1611,1611,1611,0
20231207,171200,714490844,1611,1611,1611,1611,0
20231207,171100,714490844,1611,1611,1611,1611,0
20231207,171000,714490844,1611,1611,1611,1611,0
20231207,170900,714490844,1611,1611,1611,1611,0
20231207,170800,714490844,1611,1611,1611,1611,0
20231207,170700,714490844,1611,1611,1611,1611,0
20231207,170600,714490844,1611,1611,1611,1611,0
20231207,170500,714490844,1611,1611,1611,1611,0
20231207,170400,714490844,1611,1611,1611,1611,0
20231207,170300,714490844,1611,1611,1611,1611,8800
20231207,170200,714490844,1611,1611,1611,1611,0
20231207,170100,714490844,1611,1611,1611,1611,0
20231207,170000,714490844,1611,1611,1611,1611,0
20231207,165900,714490844,1611,1611,1611,1611,0
20231207,165800,714490844,1611,1611,1611,1611,0
20231207,165700,714490844,1611,1611,1611,1611,0
20231207,165600,714490844,1611,1611,1611,1611,0
20231207,165500,714490844,1611,1611,1611,1611,0
20231207,165400,714490844,1611,1611,1611,1611,0
20231207,165300,714490844,1611,1611,1611,1611,0
20231207,165200,714490844,1611,1611,1611,1611,0
20231207,165100,714490844,1611,1611,1611,1611,0
20231207,165000,714490844,1611,1611,1611,1611,0
20231207,164900,714490844,1611,1611,1611,1611,0
20231207,164800,714490844,1611,1611,1611,1611,0
20231207,164700,714490844,1611,1611,1611,1611,0
20231207,164600,714490844,1611,1611,1611,1611,0
20231207,164500,714490844,1611,1611,1611,1611,0
20231207,164400,714490844,1611,1611,1611,1611,0
20231207,164300,714490844,1611,1611,1611,1611,0
20231207,164200,714490844,1611,1611,1611,1611,0
20231207,164100,714490844,1611,1611,1611,1611,0
20231207,164000,714490844,1611,1611,1611,1611,0
20231207,163900,714490844,1611,1611,1611,1611,0
20231207,163800,714490844,1611,1611,1611,1611,0
20231207,163700,714490844,1611,1611,1611,1611,0
20231207,163600,714490844,1611,1611,1611,1611,0
20231207,163500,714490844,1611,1611,1611,1611,0
20231207,163400,714490844,1611,1611,1611,1611,0
20231207,163300,714490844,1611,1611,1611,1611,8800
20231207,163200,714490844,1611,1611,1611,1611,0
20231207,163100,714490844,1611,1611,1611,1611,0
20231207,163000,714490844,1611,1611,1611,1611,0
20231207,162900,714490844,1611,1611,1611,1611,0
20231207,162800,714490844,1611,1611,1611,1611,0
20231207,162700,714490844,1611,1611,1611,1611,0
20231207,162600,714490844,1611,1611,1611,1611,0
20231207,162500,714490844,1611,1611,1611,1611,0
20231207,162400,714490844,1611,1611,1611,1611,0
20231207,162300,714490844,1611,1611,1611,1611,0
20231207,162200,714490844,1611,1611,1611,1611,0
20231207,162100,714490844,1611,1611,1611,1611,0
20231207,162000,714490844,1611,1611,1611,1611,0
20231207,161900,714490844,1611,1611,1611,1611,0
20231207,161800,714490844,1611,1611,1611,1611,0
20231207,161700,714490844,1611,1611,1611,1611,0
20231207,161600,714490844,1611,1611,1611,1611,0
20231207,161500,714490844,1611,1611,1611,1611,0
20231207,161400,714490844,1611,1611,1611,1611,0
20231207,161300,714490844,1611,1611,1611,1611,0
20231207,161200,714490844,1611,1611,1611,1611,0
20231207,161100,714490844,1611,1611,1611,1611,0
20231207,161000,714490844,1611,1611,1611,1611,0
20231207,160900,714490844,1611,1611,1611,1611,0
20231207,160800,714490844,1611,1611,1611,1611,0
20231207,160700,714490844,1611,1611,1611,1611,0
20231207,160600,714490844,1611,1611,1611,1611,0
20231207,160500,714490844,1611,1611,1611,1611,0
20231207,160400,714490844,1611,1611,1611,1611,0
20231207,160300,714490844,1611,1611,1611,1611,8800
20231207,160200,714490844,1611,1611,1611,1611,0
20231207,160100,714490844,1611,1611,1611,1611,0
20231207,160000,714490844,1611,1611,1611,1611,0
20231207,155900,714490844,1611,1611,1611,1611,0
20231207,155800,714490844,1611,1611,1611,1611,0
20231207,155700,714490844,1611,1611,1611,1611,0
20231207,155600,714490844,1611,1611,1611,1611,0
20231207,155500,714490844,1611,1611,1611,1611,0
20231207,155400,714490844,1611,1611,1611,1611,0
20231207,155300,714490844,1611,1611,1611,1611,0
20231207,155200,714490844,1611,1611,1611,1611,0
20231207,155100,714490844,1611,1611,1611,1611,0
20231207,155000,714490844,1611,1611,1611,1611,0
20231207,154900,714490844,1611,1611,1611,1611,0
20231207,154800,714490844,1611,1611,1611,1611,0
20231207,154700,714490844,1611,1611,1611,1611,0
20231207,154600,714490844,1611,1611,1611,1611,0
20231207,154500,714490844,1611,1611,1611,1611,0
20231207,154400,714490844,1611,1611,1611,1611,0
20231207,154300,714490844,1611,1611,1611,1611,0
20231207,154200,714490844,1611,1611,1611,1611,0
20231207,154100,714490844,1611,1611,1611,1611,0
20231207,154000,714490844,1611,1611,1611,1611,0
20231207,153900,714490844,1611,1611,1611,1611,0
20231207,153800,714490844,1611,1611,1611,1611,0
20231207,153700,714490844,1611,1611,1611,1611,0
20231207,153600,714490844,1611,1611,1611,1611,0
20231207,153500,714490844,1611,1611,1611,1611,0
20231207,153400,714490844,1611,1611,1611,1611,0
20231207,153300,714490844,1611,1611,1611,1611,8800
20231207,153200,714490844,1611,1611,1611,1611,0
20231207,153100,714490844,1611,1611,1611,1611,0
20231207,153000,714490844,1611,1611,1611,1611,8800
20231207,152900,700314044,1587,1587,1587,1587,0
20231207,152800,700314044,1587,1587,1587,1587,0
20231207,152700,700314044,1587,1587,1587,1587,0
20231207,152600,700314044,1587,1587,1587,1587,0
20231207,152500,700314044,1587,1587,1587,1587,0
20231207,152400,700314044,1587,1587,1587,1587,0
20231207,152300,700314044,1587,1587,1587,1587,0
20231207,152200,700314044,1587,1587,1587,1587,0
20231207,152100,700314044,1587,1587,1587,1587,0
20231207,152000,700314044,1587,1587,1587,1587,0
20231207,151900,700314044,1587,1593,1593,1587,528
20231207,151800,699473235,1592,1587,1592,1587,10292
20231207,151700,683138739,1587,1587,1587,1587,1814
20231207,151600,680259921,1586,1587,1587,1586,2922
20231207,151500,675623966,1587,1587,1587,1587,1575
20231207,151400,673124441,1587,1586,1587,1586,1466
20231207,151300,670797905,1586,1586,1586,1586,222
20231207,151200,670445813,1585,1585,1585,1585,1330
20231207,151100,668337763,1585,1585,1585,1585,0
20231207,151000,668337763,1585,1585,1585,1585,2600
20231207,150900,664216763,1585,1585,1585,1585,3091
20231207,150800,659317528,1585,1585,1585,1585,0
20231207,150700,659317528,1585,1585,1585,1585,1002
20231207,150600,657729358,1585,1585,1585,1585,0
20231207,150500,657729358,1585,1585,1585,1585,0
20231207,150400,657729358,1585,1585,1585,1585,1
20231207,150300,657727773,1585,1585,1585,1585,0
20231207,150200,657727773,1585,1586,1586,1585,3283
20231207,150100,652521234,1586,1586,1586,1586,0
20231207,150000,652521234,1586,1586,1586,1586,1
20231207,145900,652519648,1586,1586,1586,1586,61
20231207,145800,652422902,1586,1586,1586,1586,4
20231207,145700,652416558,1585,1585,1585,1585,0
20231207,145600,652416558,1585,1585,1585,1585,0
20231207,145500,652416558,1585,1585,1585,1584,1928
20231207,145400,649361378,1584,1585,1585,1584,2070
20231207,145300,646082428,1585,1585,1585,1585,20
20231207,145200,646050728,1585,1585,1585,1585,7
20231207,145100,646039633,1584,1584,1584,1584,100
20231207,145000,645881233,1585,1585,1585,1585,2
20231207,144900,645878063,1584,1585,1585,1584,5803
20231207,144800,636685910,1584,1590,1590,1584,39403
20231207,144700,574084522,1590,1590,1590,1590,0
20231207,144600,574084522,1590,1590,1590,1590,3
20231207,144500,574079752,1591,1591,1591,1591,0
20231207,144400,574079752,1591,1591,1591,1591,1
20231207,144300,574078161,1590,1590,1590,1590,1
20231207,144200,574076571,1590,1591,1591,1590,552
20231207,144100,573198890,1591,1590,1591,1590,1060
20231207,144000,571513431,1590,1590,1590,1590,500
20231207,143900,570718431,1590,1590,1590,1590,10
20231207,143800,570702531,1590,1590,1590,1590,0
20231207,143700,570702531,1590,1590,1590,1590,100
20231207,143600,570543531,1590,1590,1590,1590,1091
20231207,143500,568808841,1590,1590,1590,1590,0
20231207,143400,568808841,1590,1591,1591,1590,902
20231207,143300,567374660,1590,1592,1592,1590,601
20231207,143200,566419068,1591,1591,1591,1591,20
20231207,143100,566387248,1591,1591,1591,1591,0
20231207,143000,566387248,1591,1591,1591,1591,1368
20231207,142900,564210760,1591,1591,1591,1591,2
20231207,142800,564207578,1591,1591,1591,1591,0
20231207,142700,564207578,1591,1591,1591,1591,0
20231207,142600,564207578,1591,1591,1591,1591,1677
20231207,142500,561539471,1591,1591,1591,1591,0
20231207,142400,561539471,1591,1591,1591,1591,353
20231207,142300,560977848,1593,1592,1593,1591,13623
20231207,142200,539291966,1593,1594,1594,1593,3005
20231207,142100,534504996,1593,1594,1594,1593,5017
20231207,142000,526512810,1594,1594,1594,1594,0
20231207,141900,526512810,1594,1596,1596,1594,1663
20231207,141800,523861552,1596,1596,1596,1596,511
20231207,141700,523045996,1598,1598,1598,1598,5
20231207,141600,523038006,1600,1600,1600,1600,0
20231207,141500,523038006,1600,1600,1600,1600,0
20231207,141400,523038006,1600,1600,1600,1600,0
20231207,141300,523038006,1600,1600,1600,1600,0
20231207,141200,523038006,1600,1600,1600,1600,0
20231207,141100,523038006,1600,1600,1600,1600,0
20231207,141000,523038006,1600,1600,1600,1600,0
20231207,140900,523038006,1600,1600,1600,1600,0
20231207,140800,523038006,1600,1600,1600,1600,10
20231207,140700,523022006,1596,1596,1596,1596,84
20231207,140600,522887942,1601,1601,1601,1601,0
20231207,140500,522887942,1601,1601,1601,1601,0
20231207,140400,522887942,1601,1601,1601,1601,0
20231207,140300,522887942,1601,1601,1601,1601,9
20231207,140200,522873533,1601,1601,1601,1601,0
20231207,140100,522873533,1601,1601,1601,1601,0
20231207,140000,522873533,1601,1601,1601,1601,672
20231207,135900,521797661,1601,1601,1601,1601,0
20231207,135800,521797661,1601,1601,1601,1601,7
20231207,135700,521786454,1601,1600,1601,1600,501
20231207,135600,520984533,1598,1598,1598,1598,0
20231207,135500,520984533,1598,1598,1598,1598,0
20231207,135400,520984533,1598,1598,1598,1598,0
20231207,135300,520984533,1598,1598,1598,1598,309
20231207,135200,520490751,1598,1594,1598,1594,2691
20231207,135100,516195783,1595,1595,1595,1595,0
20231207,135000,516195783,1595,1595,1595,1595,0
20231207,134900,516195783,1595,1595,1595,1595,10
20231207,134800,516179833,1595,1595,1595,1595,20
20231207,134700,516147933,1594,1594,1594,1594,65
20231207,134600,516044323,1594,1594,1594,1594,0
20231207,134500,516044323,1594,1594,1594,1594,0
20231207,134400,516044323,1594,1594,1594,1594,400
20231207,134300,515406723,1594,1594,1594,1594,0
20231207,134200,515406723,1594,1594,1594,1594,61
20231207,134100,515309489,1594,1594,1594,1594,0
20231207,134000,515309489,1594,1594,1594,1594,796
20231207,133900,514040665,1596,1596,1596,1596,700
20231207,133800,512923465,1596,1596,1596,1596,3
20231207,133700,512918677,1596,1596,1596,1596,3
20231207,133600,512913889,1594,1594,1594,1594,0
20231207,133500,512913889,1594,1596,1596,1594,499
20231207,133400,512118465,1596,1596,1596,1596,9
20231207,133300,512104101,1596,1596,1596,1596,0
20231207,133200,512104101,1596,1596,1596,1596,12
20231207,133100,512084949,1596,1596,1596,1596,50
20231207,133000,512005149,1596,1596,1596,1596,0
20231207,132900,512005149,1596,1596,1596,1596,0
20231207,132800,512005149,1596,1596,1596,1596,0
20231207,132700,512005149,1596,1597,1597,1596,181
20231207,132600,511716272,1597,1597,1597,1597,0
20231207,132500,511716272,1597,1600,1600,1597,6169
20231207,132400,501851510,1600,1600,1600,1600,0
20231207,132300,501851510,1600,1600,1600,1600,0
20231207,132200,501851510,1600,1600,1600,1600,47
20231207,132100,501776310,1600,1600,1600,1600,0
20231207,132000,501776310,1600,1600,1600,1600,1
20231207,131900,501774710,1599,1599,1599,1599,0
20231207,131800,501774710,1599,1599,1599,1599,0
20231207,131700,501774710,1599,1599,1599,1599,0
20231207,131600,501774710,1599,1599,1599,1599,0
20231207,131500,501774710,1599,1599,1599,1599,352
20231207,131400,501211862,1601,1601,1601,1601,0
20231207,131300,501211862,1601,1601,1601,1601,7
20231207,131200,501200655,1599,1599,1599,1599,79
20231207,131100,501074334,1598,1598,1598,1598,200
20231207,131000,500754734,1598,1598,1598,1598,0
20231207,130900,500754734,1598,1598,1598,1598,0
20231207,130800,500754734,1598,1598,1598,1598,0
20231207,130700,500754734,1598,1598,1598,1598,70
20231207,130600,500642874,1598,1598,1598,1598,0
20231207,130500,500642874,1598,1598,1598,1598,0
20231207,130400,500642874,1598,1598,1598,1598,7
20231207,130300,500631688,1598,1599,1599,1598,400
20231207,130200,499992484,1599,1599,1599,1599,0
20231207,130100,499992484,1599,1599,1599,1599,169
20231207,130000,499722253,1599,1599,1599,1599,105
20231207,125900,499554358,1598,1599,1599,1598,195
20231207,125800,499242738,1599,1600,1600,1599,755
20231207,125700,498035374,1600,1600,1600,1600,467
20231207,125600,497288174,1603,1603,1603,1603,0
20231207,125500,497288174,1603,1603,1603,1603,0
20231207,125400,497288174,1603,1603,1603,1603,0
20231207,125300,497288174,1603,1603,1603,1603,0
20231207,125200,497288174,1603,1600,1603,1600,99
20231207,125100,497129771,1603,1603,1603,1603,0
20231207,125000,497129771,1603,1603,1603,1600,1053
20231207,124900,495444595,1601,1603,1603,1601,201
20231207,124800,495122792,1603,1603,1603,1603,87
20231207,124700,494983331,1602,1602,1602,1602,0
20231207,124600,494983331,1602,1602,1602,1602,0
20231207,124500,494983331,1602,1602,1602,1602,0
20231207,124400,494983331,1602,1602,1602,1602,502
20231207,124300,494179127,1602,1602,1602,1602,0
20231207,124200,494179127,1602,1602,1602,1601,1010
20231207,124100,492562107,1602,1602,1602,1602,59
20231207,124000,492467589,1602,1602,1602,1602,379
20231207,123900,491860431,1605,1605,1605,1605,0
20231207,123800,491860431,1605,1605,1605,1605,1
20231207,123700,491858826,1602,1602,1602,1602,0
20231207,123600,491858826,1602,1602,1602,1602,0
20231207,123500,491858826,1602,1603,1603,1602,210
20231207,123400,491522311,1605,1605,1605,1605,8
20231207,123300,491509471,1605,1605,1605,1605,0
20231207,123200,491509471,1605,1605,1605,1605,0
20231207,123100,491509471,1605,1605,1605,1605,92
20231207,123000,491361811,1605,1605,1605,1605,132
20231207,122900,491149951,1605,1605,1605,1605,0
20231207,122800,491149951,1605,1605,1605,1605,13
20231207,122700,491129086,1605,1605,1605,1605,6
20231207,122600,491119456,1603,1603,1603,1603,0
20231207,122500,491119456,1603,1603,1603,1603,0
20231207,122400,491119456,1603,1603,1603,1603,6
20231207,122300,491109838,1603,1603,1603,1603,44
20231207,122200,491039306,1605,1605,1605,1605,0
20231207,122100,491039306,1605,1605,1605,1605,8
20231207,122000,491026466,1605,1605,1605,1605,41
20231207,121900,490960661,1605,1604,1605,1604,11
20231207,121800,490943016,1603,1603,1603,1603,0
20231207,121700,490943016,1603,1603,1603,1603,0
20231207,121600,490943016,1603,1603,1603,1603,0
20231207,121500,490943016,1603,1603,1603,1603,0
20231207,121400,490943016,1603,1603,1603,1603,0
20231207,121300,490943016,1603,1603,1603,1603,0
20231207,121200,490943016,1603,1603,1603,1603,8
20231207,121100,490930192,1603,1603,1603,1603,2
20231207,121000,490926986,1605,1605,1605,1605,0
20231207,120900,490926986,1605,1605,1605,1605,0
20231207,120800,490926986,1605,1605,1605,1605,0
20231207,120700,490926986,1605,1605,1605,1605,2
20231207,120600,490923776,1605,1604,1605,1604,20
20231207,120500,490891677,1605,1605,1605,1605,0
20231207,120400,490891677,1605,1605,1605,1605,70
20231207,120300,490779327,1605,1605,1605,1605,0
20231207,120200,490779327,1605,1605,1605,1605,0
20231207,120100,490779327,1605,1605,1605,1605,0
20231207,120000,490779327,1605,1605,1605,1605,1
20231207,115900,490777722,1605,1605,1605,1605,3
20231207,115800,490772907,1602,1602,1602,1602,0
20231207,115700,490772907,1602,1602,1602,1602,0
20231207,115600,490772907,1602,1602,1602,1602,0
20231207,115500,490772907,1602,1602,1602,1602,0
20231207,115400,490772907,1602,1602,1602,1602,41
20231207,115300,490707225,1600,1600,1600,1600,0
20231207,115200,490707225,1600,1600,1600,1600,0
20231207,115100,490707225,1600,1600,1600,1600,2000
20231207,115000,487507225,1600,1600,1600,1600,1
20231207,114900,487505625,1611,1611,1611,1611,0
20231207,114800,487505625,1611,1611,1611,1611,0
20231207,114700,487505625,1611,1603,1611,1603,716
20231207,114600,486357167,1605,1605,1605,1605,416
20231207,114500,485689487,1611,1598,1611,1598,629
20231207,114400,484681712,1611,1607,1611,1598,2179
20231207,114300,481190225,1607,1599,1607,1599,953
20231207,114200,479664876,1599,1599,1599,1599,1
20231207,114100,479663277,1599,1599,1599,1599,0
20231207,114000,479663277,1599,1595,1599,1595,820
20231207,113900,478355373,1594,1593,1594,1593,1797
20231207,113800,475491500,1594,1594,1594,1594,0
20231207,113700,475491500,1594,1594,1594,1594,0
20231207,113600,475491500,1594,1594,1594,1594,0
20231207,113500,475491500,1594,1593,1594,1593,2906
20231207,113400,470860242,1593,1593,1593,1593,0
20231207,113300,470860242,1593,1594,1594,1593,6253
20231207,113200,460897480,1595,1595,1595,1595,5
20231207,113100,460889505,1595,1597,1597,1595,3966
20231207,113000,454558185,1597,1597,1597,1597,575
20231207,112900,453639910,1597,1597,1597,1597,1530
20231207,112800,451196500,1597,1597,1597,1597,0
20231207,112700,451196500,1597,1597,1597,1597,393
20231207,112600,450568879,1598,1598,1598,1598,0
20231207,112500,450568879,1598,1598,1598,1598,25
20231207,112400,450528929,1598,1598,1598,1598,20
20231207,112300,450496969,1598,1598,1598,1598,5
20231207,112200,450488979,1597,1597,1597,1597,0
20231207,112100,450488979,1597,1597,1597,1597,0
20231207,112000,450488979,1597,1598,1598,1597,514
20231207,111900,449667633,1598,1600,1600,1598,2001
20231207,111800,446469350,1600,1600,1600,1600,290
20231207,111700,446005350,1600,1600,1600,1600,1583
20231207,111600,443472550,1600,1600,1600,1600,0
20231207,111500,443472550,1600,1600,1600,1600,0
20231207,111400,443472550,1600,1600,1600,1600,136
20231207,111300,443254950,1600,1600,1600,1600,20
20231207,111200,443222950,1600,1600,1600,1600,1
20231207,111100,443221350,1600,1600,1600,1600,1134
20231207,111000,441406950,1600,1600,1600,1600,0
20231207,110900,441406950,1600,1600,1600,1600,465
20231207,110800,440662950,1601,1601,1601,1601,146
20231207,110700,440429204,1601,1601,1601,1601,100
20231207,110600,440269104,1602,1604,1604,1602,2044
20231207,110500,436991531,1605,1605,1605,1605,0
20231207,110400,436991531,1605,1605,1605,1605,0
20231207,110300,436991531,1605,1605,1605,1605,0
20231207,110200,436991531,1605,1605,1605,1605,6
20231207,110100,436981901,1605,1605,1605,1605,0
20231207,110000,436981901,1605,1605,1605,1605,0
20231207,105900,436981901,1605,1605,1605,1605,637
20231207,105800,435959516,1605,1606,1606,1605,728
20231207,105700,434790744,1607,1607,1607,1607,70
20231207,105600,434678254,1607,1607,1607,1607,35
20231207,105500,434622009,1608,1608,1608,1608,312
20231207,105400,434120313,1608,1608,1608,1608,73
20231207,105300,434002929,1611,1611,1611,1611,0
20231207,105200,434002929,1611,1611,1611,1611,1
20231207,105100,434001318,1611,1611,1611,1611,0
20231207,105000,434001318,1611,1611,1611,1611,4
20231207,104900,433994874,1612,1611,1612,1611,10
20231207,104800,433978758,1612,1611,1612,1611,642
20231207,104700,432943974,1612,1612,1612,1612,42
20231207,104600,432876270,1612,1612,1612,1612,2
20231207,104500,432873046,1612,1612,1612,1612,33
20231207,104400,432819850,1612,1611,1612,1611,159
20231207,104300,432563692,1611,1608,1611,1608,1011
20231207,104200,430937584,1608,1605,1608,1605,1795
20231207,104100,428056603,1605,1604,1605,1604,7
20231207,104000,428045370,1605,1605,1605,1605,0
20231207,103900,428045370,1605,1605,1605,1605,78
20231207,103800,427920180,1605,1605,1605,1605,468
20231207,103700,427169040,1605,1605,1605,1605,0
20231207,103600,427169040,1605,1605,1605,1605,0
20231207,103500,427169040,1605,1605,1605,1605,4930
20231207,103400,419256390,1605,1608,1608,1605,22966
20231207,103300,382364965,1608,1608,1608,1608,0
20231207,103200,382364965,1608,1608,1608,1608,10
20231207,103100,382348885,1608,1608,1608,1608,305
20231207,103000,381858445,1608,1608,1608,1608,187
20231207,102900,381557749,1608,1608,1608,1607,372
20231207,102800,380959574,1608,1608,1608,1608,1003
20231207,102700,379346750,1608,1608,1608,1608,20
20231207,102600,379314590,1607,1608,1610,1607,1469
20231207,102500,376953386,1608,1608,1608,1608,9
20231207,102400,376938914,1608,1608,1608,1608,891
20231207,102300,375506186,1608,1609,1609,1608,1704
20231207,102200,372765599,1610,1610,1610,1610,0
20231207,102100,372765599,1610,1610,1610,1610,700
20231207,102000,371638599,1610,1610,1610,1610,2001
20231207,101900,368416989,1607,1608,1608,1607,1356
20231207,101800,366236897,1608,1608,1608,1608,506
20231207,101700,365423249,1608,1608,1608,1608,200
20231207,101600,365101649,1609,1609,1609,1609,1
20231207,101500,365100040,1607,1610,1610,1607,11954
20231207,101400,345857804,1612,1613,1613,1611,7633
20231207,101300,333553608,1613,1613,1613,1613,523
20231207,101200,332710009,1614,1614,1614,1614,59
20231207,101100,332614783,1614,1614,1614,1614,4
20231207,101000,332608327,1614,1613,1614,1613,637
20231207,100900,331580617,1614,1614,1614,1614,50
20231207,100800,331499917,1613,1612,1613,1612,910
20231207,100700,330032487,1612,1612,1612,1612,0
20231207,100600,330032487,1612,1612,1612,1612,0
20231207,100500,330032487,1612,1612,1612,1612,1163
20231207,100400,328157731,1611,1614,1614,1611,872
20231207,100300,326752179,1612,1616,1616,1612,9151
20231207,100200,311972160,1616,1615,1616,1615,656
20231207,100100,310912415,1615,1617,1617,1615,4155
20231207,100000,304199602,1618,1621,1621,1618,2049
20231207,095900,300881604,1621,1621,1621,1621,0
20231207,095800,300881604,1621,1625,1625,1621,1141
20231207,095700,299031431,1626,1626,1626,1625,57
20231207,095600,298938766,1626,1626,1626,1626,15
20231207,095500,298914376,1627,1624,1627,1624,921
20231207,095400,297416999,1621,1621,1621,1621,2
20231207,095300,297413757,1625,1625,1625,1625,100
20231207,095200,297251257,1625,1624,1625,1624,1170
20231207,095100,295351176,1625,1624,1625,1624,1148
20231207,095000,293486794,1624,1623,1624,1623,242
20231207,094900,293094018,1623,1622,1624,1622,352
20231207,094800,292522652,1620,1620,1620,1620,200
20231207,094700,292198652,1620,1620,1620,1620,94
20231207,094600,292046372,1620,1624,1624,1620,9148
20231207,094500,277202774,1624,1624,1624,1624,100
20231207,094400,277040374,1624,1624,1624,1624,50
20231207,094300,276959174,1624,1624,1624,1623,991
20231207,094200,275349805,1624,1623,1624,1623,234
20231207,094100,274969949,1623,1623,1623,1623,578
20231207,094000,274031855,1624,1624,1625,1624,2003
20231207,093900,270778483,1624,1624,1624,1621,287
20231207,093800,270312584,1624,1622,1624,1621,2456
20231207,093700,266330946,1622,1620,1622,1620,407
20231207,093600,265671604,1621,1621,1621,1621,251
20231207,093500,265264733,1621,1624,1624,1619,1842
20231207,093400,262275261,1630,1623,1630,1623,5010
20231207,093300,254118047,1623,1623,1623,1621,1024
20231207,093200,252457011,1623,1623,1623,1622,2009
20231207,093100,249196454,1623,1619,1623,1619,1698
20231207,093000,246443160,1619,1614,1619,1614,1646
20231207,092900,243786486,1614,1614,1614,1612,2970
20231207,092800,238995796,1612,1612,1612,1612,49
20231207,092700,238916808,1612,1619,1619,1612,1995
20231207,092600,235694493,1617,1620,1623,1617,6308
20231207,092500,225463893,1620,1620,1620,1620,105
20231207,092400,225293793,1619,1620,1620,1619,1212
20231207,092300,223331521,1628,1619,1634,1614,5311
20231207,092200,214734566,1619,1624,1624,1619,112
20231207,092100,214552771,1627,1633,1633,1627,3976
20231207,092000,208081463,1634,1634,1634,1634,0
20231207,091900,208081463,1634,1628,1634,1628,2203
20231207,091800,204482895,1634,1632,1634,1627,5278
20231207,091700,195871625,1634,1633,1634,1632,462
20231207,091600,195117030,1632,1635,1636,1632,1281
20231207,091500,193023044,1635,1631,1636,1631,1910
20231207,091400,189898541,1631,1624,1637,1621,31750
20231207,091300,138161361,1624,1610,1624,1610,13531
20231207,091200,116351209,1610,1611,1612,1610,7578
20231207,091100,104147653,1614,1615,1615,1611,9153
20231207,091000,89366732,1615,1620,1620,1615,5059
20231207,090900,81195580,1620,1629,1629,1620,4779
20231207,090800,73453491,1620,1628,1630,1620,3126
20231207,090700,68378832,1628,1628,1630,1622,5372
20231207,090600,59626139,1630,1612,1630,1612,7096
20231207,090500,48125034,1611,1609,1611,1609,3605
20231207,090400,42321087,1608,1605,1608,1600,3377
20231207,090300,36896924,1606,1605,1607,1605,1689
20231207,090200,34185168,1606,1599,1607,1599,1310
20231207,090100,32086856,1599,1599,1599,1599,10
20231207,090000,32070866,1595,1591,1600,1591,20155