stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190300,943539306,1662,1662,1662,1662,24054
20231211,190200,943539306,1662,1662,1662,1662,0
20231211,190100,943539306,1662,1662,1662,1662,0
20231211,190000,943539306,1662,1662,1662,1662,0
20231211,185900,943539306,1662,1662,1662,1662,0
20231211,185800,943539306,1662,1662,1662,1662,0
20231211,185700,943539306,1662,1662,1662,1662,0
20231211,185600,943539306,1662,1662,1662,1662,0
20231211,185500,943539306,1662,1662,1662,1662,0
20231211,185400,943539306,1662,1662,1662,1662,0
20231211,185300,943539306,1662,1662,1662,1662,0
20231211,185200,943539306,1662,1662,1662,1662,0
20231211,185100,943539306,1662,1662,1662,1662,0
20231211,185000,943539306,1662,1662,1662,1662,0
20231211,184900,943539306,1662,1662,1662,1662,0
20231211,184800,943539306,1662,1662,1662,1662,0
20231211,184700,943539306,1662,1662,1662,1662,0
20231211,184600,943539306,1662,1662,1662,1662,0
20231211,184500,943539306,1662,1662,1662,1662,0
20231211,184400,943539306,1662,1662,1662,1662,0
20231211,184300,943539306,1662,1662,1662,1662,0
20231211,184200,943539306,1662,1662,1662,1662,0
20231211,184100,943539306,1662,1662,1662,1662,0
20231211,184000,943539306,1662,1662,1662,1662,0
20231211,183900,943539306,1662,1662,1662,1662,0
20231211,183800,943539306,1662,1662,1662,1662,0
20231211,183700,943539306,1662,1662,1662,1662,0
20231211,183600,943539306,1662,1662,1662,1662,0
20231211,183500,943539306,1662,1662,1662,1662,0
20231211,183400,943539306,1662,1662,1662,1662,0
20231211,183300,943539306,1662,1662,1662,1662,24054
20231211,183200,943539306,1662,1662,1662,1662,0
20231211,183100,943539306,1662,1662,1662,1662,0
20231211,183000,943539306,1662,1662,1662,1662,0
20231211,182900,943539306,1662,1662,1662,1662,0
20231211,182800,943539306,1662,1662,1662,1662,0
20231211,182700,943539306,1662,1662,1662,1662,0
20231211,182600,943539306,1662,1662,1662,1662,0
20231211,182500,943539306,1662,1662,1662,1662,0
20231211,182400,943539306,1662,1662,1662,1662,0
20231211,182300,943539306,1662,1662,1662,1662,0
20231211,182200,943539306,1662,1662,1662,1662,0
20231211,182100,943539306,1662,1662,1662,1662,0
20231211,182000,943539306,1662,1662,1662,1662,0
20231211,181900,943539306,1662,1662,1662,1662,0
20231211,181800,943539306,1662,1662,1662,1662,0
20231211,181700,943539306,1662,1662,1662,1662,0
20231211,181600,943539306,1662,1662,1662,1662,0
20231211,181500,943539306,1662,1662,1662,1662,0
20231211,181400,943539306,1662,1662,1662,1662,0
20231211,181300,943539306,1662,1662,1662,1662,0
20231211,181200,943539306,1662,1662,1662,1662,0
20231211,181100,943539306,1662,1662,1662,1662,0
20231211,181000,943539306,1662,1662,1662,1662,0
20231211,180900,943539306,1662,1662,1662,1662,0
20231211,180800,943539306,1662,1662,1662,1662,0
20231211,180700,943539306,1662,1662,1662,1662,0
20231211,180600,943539306,1662,1662,1662,1662,0
20231211,180500,943539306,1662,1662,1662,1662,0
20231211,180400,943539306,1662,1662,1662,1662,0
20231211,180300,943539306,1662,1662,1662,1662,24054
20231211,180200,943539306,1662,1662,1662,1662,0
20231211,180100,943539306,1662,1662,1662,1662,0
20231211,180000,943539306,1662,1662,1662,1662,0
20231211,175900,943539306,1662,1662,1662,1662,0
20231211,175800,943539306,1662,1662,1662,1662,0
20231211,175700,943539306,1662,1662,1662,1662,0
20231211,175600,943539306,1662,1662,1662,1662,0
20231211,175500,943539306,1662,1662,1662,1662,0
20231211,175400,943539306,1662,1662,1662,1662,0
20231211,175300,943539306,1662,1662,1662,1662,0
20231211,175200,943539306,1662,1662,1662,1662,0
20231211,175100,943539306,1662,1662,1662,1662,0
20231211,175000,943539306,1662,1662,1662,1662,0
20231211,174900,943539306,1662,1662,1662,1662,0
20231211,174800,943539306,1662,1662,1662,1662,0
20231211,174700,943539306,1662,1662,1662,1662,0
20231211,174600,943539306,1662,1662,1662,1662,0
20231211,174500,943539306,1662,1662,1662,1662,0
20231211,174400,943539306,1662,1662,1662,1662,0
20231211,174300,943539306,1662,1662,1662,1662,0
20231211,174200,943539306,1662,1662,1662,1662,0
20231211,174100,943539306,1662,1662,1662,1662,0
20231211,174000,943539306,1662,1662,1662,1662,0
20231211,173900,943539306,1662,1662,1662,1662,0
20231211,173800,943539306,1662,1662,1662,1662,0
20231211,173700,943539306,1662,1662,1662,1662,0
20231211,173600,943539306,1662,1662,1662,1662,0
20231211,173500,943539306,1662,1662,1662,1662,0
20231211,173400,943539306,1662,1662,1662,1662,0
20231211,173300,943539306,1662,1662,1662,1662,24054
20231211,173200,943539306,1662,1662,1662,1662,0
20231211,173100,943539306,1662,1662,1662,1662,0
20231211,173000,943539306,1662,1662,1662,1662,0
20231211,172900,943539306,1662,1662,1662,1662,0
20231211,172800,943539306,1662,1662,1662,1662,0
20231211,172700,943539306,1662,1662,1662,1662,0
20231211,172600,943539306,1662,1662,1662,1662,0
20231211,172500,943539306,1662,1662,1662,1662,0
20231211,172400,943539306,1662,1662,1662,1662,0
20231211,172300,943539306,1662,1662,1662,1662,0
20231211,172200,943539306,1662,1662,1662,1662,0
20231211,172100,943539306,1662,1662,1662,1662,0
20231211,172000,943539306,1662,1662,1662,1662,0
20231211,171900,943539306,1662,1662,1662,1662,0
20231211,171800,943539306,1662,1662,1662,1662,0
20231211,171700,943539306,1662,1662,1662,1662,0
20231211,171600,943539306,1662,1662,1662,1662,0
20231211,171500,943539306,1662,1662,1662,1662,0
20231211,171400,943539306,1662,1662,1662,1662,0
20231211,171300,943539306,1662,1662,1662,1662,0
20231211,171200,943539306,1662,1662,1662,1662,0
20231211,171100,943539306,1662,1662,1662,1662,0
20231211,171000,943539306,1662,1662,1662,1662,0
20231211,170900,943539306,1662,1662,1662,1662,0
20231211,170800,943539306,1662,1662,1662,1662,0
20231211,170700,943539306,1662,1662,1662,1662,0
20231211,170600,943539306,1662,1662,1662,1662,0
20231211,170500,943539306,1662,1662,1662,1662,0
20231211,170400,943539306,1662,1662,1662,1662,0
20231211,170300,943539306,1662,1662,1662,1662,24054
20231211,170200,943539306,1662,1662,1662,1662,0
20231211,170100,943539306,1662,1662,1662,1662,0
20231211,170000,943539306,1662,1662,1662,1662,0
20231211,165900,943539306,1662,1662,1662,1662,0
20231211,165800,943539306,1662,1662,1662,1662,0
20231211,165700,943539306,1662,1662,1662,1662,0
20231211,165600,943539306,1662,1662,1662,1662,0
20231211,165500,943539306,1662,1662,1662,1662,0
20231211,165400,943539306,1662,1662,1662,1662,0
20231211,165300,943539306,1662,1662,1662,1662,0
20231211,165200,943539306,1662,1662,1662,1662,0
20231211,165100,943539306,1662,1662,1662,1662,0
20231211,165000,943539306,1662,1662,1662,1662,0
20231211,164900,943539306,1662,1662,1662,1662,0
20231211,164800,943539306,1662,1662,1662,1662,0
20231211,164700,943539306,1662,1662,1662,1662,0
20231211,164600,943539306,1662,1662,1662,1662,0
20231211,164500,943539306,1662,1662,1662,1662,0
20231211,164400,943539306,1662,1662,1662,1662,0
20231211,164300,943539306,1662,1662,1662,1662,0
20231211,164200,943539306,1662,1662,1662,1662,0
20231211,164100,943539306,1662,1662,1662,1662,0
20231211,164000,943539306,1662,1662,1662,1662,0
20231211,163900,943539306,1662,1662,1662,1662,0
20231211,163800,943539306,1662,1662,1662,1662,0
20231211,163700,943539306,1662,1662,1662,1662,0
20231211,163600,943539306,1662,1662,1662,1662,0
20231211,163500,943539306,1662,1662,1662,1662,0
20231211,163400,943539306,1662,1662,1662,1662,0
20231211,163300,943539306,1662,1662,1662,1662,24054
20231211,163200,943539306,1662,1662,1662,1662,0
20231211,163100,943539306,1662,1662,1662,1662,0
20231211,163000,943539306,1662,1662,1662,1662,0
20231211,162900,943539306,1662,1662,1662,1662,0
20231211,162800,943539306,1662,1662,1662,1662,0
20231211,162700,943539306,1662,1662,1662,1662,0
20231211,162600,943539306,1662,1662,1662,1662,0
20231211,162500,943539306,1662,1662,1662,1662,0
20231211,162400,943539306,1662,1662,1662,1662,0
20231211,162300,943539306,1662,1662,1662,1662,0
20231211,162200,943539306,1662,1662,1662,1662,0
20231211,162100,943539306,1662,1662,1662,1662,0
20231211,162000,943539306,1662,1662,1662,1662,0
20231211,161900,943539306,1662,1662,1662,1662,0
20231211,161800,943539306,1662,1662,1662,1662,0
20231211,161700,943539306,1662,1662,1662,1662,0
20231211,161600,943539306,1662,1662,1662,1662,0
20231211,161500,943539306,1662,1662,1662,1662,0
20231211,161400,943539306,1662,1662,1662,1662,0
20231211,161300,943539306,1662,1662,1662,1662,0
20231211,161200,943539306,1662,1662,1662,1662,0
20231211,161100,943539306,1662,1662,1662,1662,0
20231211,161000,943539306,1662,1662,1662,1662,0
20231211,160900,943539306,1662,1662,1662,1662,0
20231211,160800,943539306,1662,1662,1662,1662,0
20231211,160700,943539306,1662,1662,1662,1662,0
20231211,160600,943539306,1662,1662,1662,1662,0
20231211,160500,943539306,1662,1662,1662,1662,0
20231211,160400,943539306,1662,1662,1662,1662,0
20231211,160300,943539306,1662,1662,1662,1662,24054
20231211,160200,943539306,1662,1662,1662,1662,0
20231211,160100,943539306,1662,1662,1662,1662,0
20231211,160000,943539306,1662,1662,1662,1662,0
20231211,155900,943539306,1662,1662,1662,1662,0
20231211,155800,943539306,1662,1662,1662,1662,0
20231211,155700,943539306,1662,1662,1662,1662,0
20231211,155600,943539306,1662,1662,1662,1662,0
20231211,155500,943539306,1662,1662,1662,1662,0
20231211,155400,943539306,1662,1662,1662,1662,0
20231211,155300,943539306,1662,1662,1662,1662,0
20231211,155200,943539306,1662,1662,1662,1662,0
20231211,155100,943539306,1662,1662,1662,1662,0
20231211,155000,943539306,1662,1662,1662,1662,0
20231211,154900,943539306,1662,1662,1662,1662,0
20231211,154800,943539306,1662,1662,1662,1662,0
20231211,154700,943539306,1662,1662,1662,1662,0
20231211,154600,943539306,1662,1662,1662,1662,0
20231211,154500,943539306,1662,1662,1662,1662,0
20231211,154400,943539306,1662,1662,1662,1662,0
20231211,154300,943539306,1662,1662,1662,1662,0
20231211,154200,943539306,1662,1662,1662,1662,0
20231211,154100,943539306,1662,1662,1662,1662,0
20231211,154000,943539306,1662,1662,1662,1662,0
20231211,153900,943539306,1662,1662,1662,1662,0
20231211,153800,943539306,1662,1662,1662,1662,0
20231211,153700,943539306,1662,1662,1662,1662,0
20231211,153600,943539306,1662,1662,1662,1662,0
20231211,153500,943539306,1662,1662,1662,1662,0
20231211,153400,943539306,1662,1662,1662,1662,0
20231211,153300,943539306,1662,1662,1662,1662,24054
20231211,153200,943539306,1662,1662,1662,1662,0
20231211,153100,943539306,1662,1662,1662,1662,0
20231211,153000,943539306,1662,1662,1662,1662,24054
20231211,152900,903561558,1655,1655,1655,1655,0
20231211,152800,903561558,1655,1655,1655,1655,0
20231211,152700,903561558,1655,1655,1655,1655,0
20231211,152600,903561558,1655,1655,1655,1655,0
20231211,152500,903561558,1655,1655,1655,1655,0
20231211,152400,903561558,1655,1655,1655,1655,0
20231211,152300,903561558,1655,1655,1655,1655,0
20231211,152200,903561558,1655,1655,1655,1655,0
20231211,152100,903561558,1655,1655,1655,1655,0
20231211,152000,903561558,1655,1655,1655,1655,0
20231211,151900,903561558,1655,1653,1655,1653,6206
20231211,151800,893296970,1650,1652,1652,1650,2000
20231211,151700,889996086,1652,1650,1652,1650,585
20231211,151600,889029720,1650,1650,1650,1650,1000
20231211,151500,887379720,1650,1653,1653,1650,2216
20231211,151400,883720162,1652,1652,1652,1651,3103
20231211,151300,878594053,1652,1652,1652,1652,3066
20231211,151200,873529021,1652,1651,1652,1651,724
20231211,151100,872333317,1651,1651,1651,1651,472
20231211,151000,871554045,1650,1650,1650,1650,1500
20231211,150900,869079045,1650,1651,1651,1650,501
20231211,150800,868252394,1650,1651,1651,1650,1574
20231211,150700,865655152,1651,1650,1651,1650,1925
20231211,150600,862478760,1650,1649,1650,1649,12430
20231211,150500,841970260,1650,1648,1650,1648,11925
20231211,150400,822300136,1647,1649,1650,1647,2657
20231211,150300,817921500,1648,1650,1650,1648,1210
20231211,150200,815926227,1649,1650,1650,1649,571
20231211,150100,814984082,1650,1649,1650,1649,1029
20231211,150000,813286956,1649,1649,1649,1649,1002
20231211,145900,811634658,1648,1647,1648,1647,681
20231211,145800,810512811,1648,1648,1648,1648,0
20231211,145700,810512811,1648,1648,1648,1648,0
20231211,145600,810512811,1648,1648,1648,1648,50
20231211,145500,810430411,1645,1645,1645,1645,0
20231211,145400,810430411,1645,1648,1648,1645,2300
20231211,145300,806645213,1648,1648,1648,1648,1231
20231211,145200,804616525,1648,1648,1648,1648,155
20231211,145100,804361085,1648,1648,1648,1648,250
20231211,145000,803949085,1648,1648,1648,1648,0
20231211,144900,803949085,1648,1648,1648,1648,5
20231211,144800,803940845,1648,1648,1648,1648,0
20231211,144700,803940845,1648,1648,1648,1648,679
20231211,144600,802821853,1649,1649,1649,1649,0
20231211,144500,802821853,1649,1649,1649,1649,0
20231211,144400,802821853,1649,1649,1649,1649,0
20231211,144300,802821853,1649,1649,1649,1649,0
20231211,144200,802821853,1649,1649,1649,1649,0
20231211,144100,802821853,1649,1649,1649,1649,0
20231211,144000,802821853,1649,1649,1649,1649,0
20231211,143900,802821853,1649,1648,1649,1648,1479
20231211,143800,800383100,1649,1649,1649,1649,0
20231211,143700,800383100,1649,1649,1649,1649,3
20231211,143600,800378153,1646,1646,1646,1646,1000
20231211,143500,798732153,1646,1647,1647,1646,1370
20231211,143400,796476763,1646,1646,1646,1646,250
20231211,143300,796065263,1647,1647,1647,1647,0
20231211,143200,796065263,1647,1647,1647,1647,1072
20231211,143100,794299679,1647,1647,1647,1647,0
20231211,143000,794299679,1647,1647,1647,1647,10
20231211,142900,794283209,1647,1647,1647,1647,71
20231211,142800,794166272,1649,1649,1649,1649,0
20231211,142700,794166272,1649,1649,1649,1649,50
20231211,142600,794083822,1649,1649,1649,1649,0
20231211,142500,794083822,1649,1649,1649,1649,0
20231211,142400,794083822,1649,1649,1649,1649,0
20231211,142300,794083822,1649,1649,1649,1649,0
20231211,142200,794083822,1649,1649,1649,1649,0
20231211,142100,794083822,1649,1649,1649,1649,500
20231211,142000,793259322,1646,1646,1646,1646,0
20231211,141900,793259322,1646,1646,1646,1646,20
20231211,141800,793226402,1645,1645,1645,1645,0
20231211,141700,793226402,1645,1645,1645,1645,0
20231211,141600,793226402,1645,1648,1648,1645,1000
20231211,141500,791580985,1648,1648,1648,1648,0
20231211,141400,791580985,1648,1648,1648,1648,0
20231211,141300,791580985,1648,1648,1648,1648,0
20231211,141200,791580985,1648,1648,1648,1648,0
20231211,141100,791580985,1648,1648,1648,1648,0
20231211,141000,791580985,1648,1647,1648,1647,400
20231211,140900,790922163,1647,1647,1647,1647,1
20231211,140800,790920516,1647,1646,1647,1646,125
20231211,140700,790714645,1646,1646,1646,1646,19
20231211,140600,790683371,1646,1646,1646,1646,94
20231211,140500,790528647,1646,1647,1647,1646,104
20231211,140400,790357363,1647,1645,1647,1645,31
20231211,140300,790306308,1645,1645,1645,1645,0
20231211,140200,790306308,1645,1645,1645,1645,81
20231211,140100,790173063,1645,1645,1645,1645,1
20231211,140000,790171418,1645,1645,1645,1645,50
20231211,135900,790089168,1645,1644,1645,1644,2235
20231211,135800,786413347,1644,1644,1644,1644,2
20231211,135700,786410059,1645,1645,1645,1645,1249
20231211,135600,784355454,1645,1645,1645,1645,4
20231211,135500,784348874,1645,1645,1645,1645,451
20231211,135400,783606979,1644,1645,1645,1644,3354
20231211,135300,778090048,1645,1648,1648,1645,19070
20231211,135200,746690682,1648,1649,1649,1648,292
20231211,135100,746209366,1649,1652,1652,1649,7403
20231211,135000,733980692,1652,1652,1652,1652,12
20231211,134900,733960868,1652,1652,1652,1652,180
20231211,134800,733663508,1653,1652,1653,1652,142
20231211,134700,733428893,1652,1652,1652,1652,103
20231211,134600,733258737,1652,1652,1652,1652,0
20231211,134500,733258737,1652,1652,1652,1652,0
20231211,134400,733258737,1652,1652,1652,1652,1
20231211,134300,733257085,1652,1652,1652,1652,17
20231211,134200,733229001,1652,1652,1652,1652,17
20231211,134100,733200917,1652,1654,1654,1652,465
20231211,134000,732432437,1652,1652,1652,1652,0
20231211,133900,732432437,1652,1652,1652,1652,0
20231211,133800,732432437,1652,1652,1652,1652,0
20231211,133700,732432437,1652,1652,1652,1652,2000
20231211,133600,729128437,1654,1654,1654,1654,0
20231211,133500,729128437,1654,1654,1654,1654,337
20231211,133400,728571039,1654,1654,1654,1654,0
20231211,133300,728571039,1654,1654,1654,1654,4
20231211,133200,728564423,1654,1654,1654,1654,300
20231211,133100,728068223,1651,1651,1651,1651,0
20231211,133000,728068223,1651,1651,1651,1651,0
20231211,132900,728068223,1651,1651,1651,1651,20
20231211,132800,728035203,1651,1651,1651,1651,0
20231211,132700,728035203,1651,1651,1651,1651,0
20231211,132600,728035203,1651,1651,1651,1651,0
20231211,132500,728035203,1651,1651,1651,1651,84
20231211,132400,727896519,1651,1649,1651,1649,5277
20231211,132300,719187260,1649,1649,1649,1649,532
20231211,132200,718309992,1649,1648,1649,1648,5001
20231211,132100,710068343,1648,1650,1650,1647,9322
20231211,132000,694709315,1650,1650,1650,1650,272
20231211,131900,694260515,1650,1653,1653,1650,20000
20231211,131800,661250799,1656,1655,1656,1655,1000
20231211,131700,659595600,1652,1652,1652,1652,0
20231211,131600,659595600,1652,1652,1652,1652,100
20231211,131500,659430400,1652,1652,1652,1652,0
20231211,131400,659430400,1652,1652,1652,1652,0
20231211,131300,659430400,1652,1652,1652,1652,0
20231211,131200,659430400,1652,1652,1652,1652,0
20231211,131100,659430400,1652,1652,1652,1652,10
20231211,131000,659413880,1652,1652,1652,1652,0
20231211,130900,659413880,1652,1652,1652,1652,0
20231211,130800,659413880,1652,1652,1652,1652,591
20231211,130700,658437548,1651,1651,1651,1651,0
20231211,130600,658437548,1651,1651,1651,1651,0
20231211,130500,658437548,1651,1651,1651,1651,45
20231211,130400,658363253,1651,1651,1651,1651,0
20231211,130300,658363253,1651,1651,1651,1651,0
20231211,130200,658363253,1651,1650,1651,1650,949
20231211,130100,656796954,1651,1652,1652,1651,2395
20231211,130000,652842754,1652,1652,1652,1652,1030
20231211,125900,651141194,1652,1652,1652,1652,0
20231211,125800,651141194,1652,1652,1652,1652,0
20231211,125700,651141194,1652,1652,1652,1652,103
20231211,125600,650971038,1655,1655,1655,1655,0
20231211,125500,650971038,1655,1655,1655,1655,0
20231211,125400,650971038,1655,1655,1655,1655,16
20231211,125300,650944558,1652,1652,1652,1652,0
20231211,125200,650944558,1652,1652,1652,1652,380
20231211,125100,650316798,1653,1653,1653,1653,0
20231211,125000,650316798,1653,1653,1653,1653,23
20231211,124900,650278779,1653,1653,1653,1653,0
20231211,124800,650278779,1653,1653,1653,1653,30
20231211,124700,650229189,1653,1653,1653,1653,0
20231211,124600,650229189,1653,1653,1653,1653,65
20231211,124500,650121744,1652,1652,1652,1652,0
20231211,124400,650121744,1652,1652,1652,1652,0
20231211,124300,650121744,1652,1652,1652,1652,0
20231211,124200,650121744,1652,1652,1652,1652,0
20231211,124100,650121744,1652,1652,1652,1652,0
20231211,124000,650121744,1652,1654,1654,1652,3028
20231211,123900,645117389,1654,1654,1654,1654,0
20231211,123800,645117389,1654,1654,1654,1654,0
20231211,123700,645117389,1654,1654,1654,1654,0
20231211,123600,645117389,1654,1654,1654,1654,0
20231211,123500,645117389,1654,1654,1654,1654,200
20231211,123400,644786589,1654,1654,1654,1654,100
20231211,123300,644621189,1654,1654,1654,1654,1903
20231211,123200,641473627,1654,1654,1654,1654,30
20231211,123100,641424007,1654,1654,1654,1654,216
20231211,123000,641066743,1655,1655,1655,1655,283
20231211,122900,640598378,1657,1657,1657,1657,190
20231211,122800,640283548,1657,1656,1657,1656,1000
20231211,122700,638627048,1655,1655,1655,1655,100
20231211,122600,638461548,1655,1655,1655,1655,500
20231211,122500,637634048,1655,1655,1655,1655,564
20231211,122400,636700628,1655,1655,1655,1655,16
20231211,122300,636674148,1654,1654,1654,1654,0
20231211,122200,636674148,1654,1654,1654,1654,50
20231211,122100,636591448,1654,1654,1654,1654,0
20231211,122000,636591448,1654,1654,1654,1654,30
20231211,121900,636541828,1654,1655,1655,1654,600
20231211,121800,635549128,1654,1654,1654,1654,20
20231211,121700,635516048,1654,1654,1654,1654,474
20231211,121600,634732052,1654,1654,1654,1654,26
20231211,121500,634689048,1654,1654,1654,1654,100
20231211,121400,634523648,1654,1654,1654,1654,110
20231211,121300,634341708,1655,1655,1655,1655,500
20231211,121200,633514208,1655,1655,1655,1655,38
20231211,121100,633451318,1656,1655,1656,1655,338
20231211,121000,632891597,1655,1655,1655,1655,0
20231211,120900,632891597,1655,1655,1655,1655,1501
20231211,120800,630407442,1651,1651,1651,1651,0
20231211,120700,630407442,1651,1651,1651,1651,350
20231211,120600,629829592,1651,1654,1654,1651,3300
20231211,120500,624379286,1652,1652,1652,1652,0
20231211,120400,624379286,1652,1654,1654,1652,1200
20231211,120300,622396428,1654,1654,1654,1654,0
20231211,120200,622396428,1654,1654,1654,1654,0
20231211,120100,622396428,1654,1658,1659,1654,160
20231211,120000,622131239,1659,1659,1659,1659,0
20231211,115900,622131239,1659,1659,1659,1659,0
20231211,115800,622131239,1659,1659,1659,1659,48
20231211,115700,622051607,1659,1658,1659,1658,6
20231211,115600,622041658,1658,1658,1658,1658,0
20231211,115500,622041658,1658,1657,1658,1655,986
20231211,115400,620409594,1658,1658,1658,1658,1376
20231211,115300,618128186,1658,1658,1658,1658,617
20231211,115200,617105200,1659,1659,1659,1659,343
20231211,115100,616536163,1658,1658,1658,1658,8
20231211,115000,616522899,1658,1658,1658,1658,1100
20231211,114900,614699099,1658,1658,1658,1658,0
20231211,114800,614699099,1658,1656,1658,1656,155
20231211,114700,614442209,1656,1656,1656,1656,0
20231211,114600,614442209,1656,1656,1656,1656,0
20231211,114500,614442209,1656,1657,1658,1656,32
20231211,114400,614389165,1658,1658,1658,1658,5
20231211,114300,614380875,1656,1656,1656,1656,10
20231211,114200,614364315,1655,1655,1655,1655,149
20231211,114100,614117720,1656,1652,1656,1652,2944
20231211,114000,609244542,1651,1651,1651,1651,0
20231211,113900,609244542,1651,1651,1651,1651,1
20231211,113800,609242891,1650,1650,1650,1650,25
20231211,113700,609201641,1650,1650,1650,1650,21
20231211,113600,609166991,1653,1653,1653,1650,53
20231211,113500,609079388,1650,1656,1656,1650,13107
20231211,113400,587435491,1653,1653,1653,1653,0
20231211,113300,587435491,1653,1653,1653,1653,264
20231211,113200,586999099,1653,1653,1653,1653,6
20231211,113100,586989181,1653,1653,1653,1653,0
20231211,113000,586989181,1653,1653,1653,1653,1000
20231211,112900,585336181,1655,1656,1656,1655,11074
20231211,112800,566997738,1656,1656,1656,1656,1100
20231211,112700,565176138,1656,1657,1657,1656,321
20231211,112600,564644266,1657,1656,1658,1656,2090
20231211,112500,561180648,1657,1657,1657,1657,100
20231211,112400,561014948,1656,1655,1657,1655,230
20231211,112300,560634082,1655,1653,1655,1653,2762
20231211,112200,556063042,1653,1653,1655,1653,355
20231211,112100,555475593,1654,1653,1654,1653,616
20231211,112000,554457340,1655,1653,1655,1653,99
20231211,111900,554293677,1652,1655,1655,1652,2376
20231211,111800,550363701,1655,1655,1655,1655,42
20231211,111700,550294191,1655,1655,1655,1655,50
20231211,111600,550211441,1655,1656,1656,1655,1100
20231211,111500,548390881,1656,1657,1657,1656,272
20231211,111400,547940178,1658,1658,1658,1658,0
20231211,111300,547940178,1658,1658,1658,1658,1
20231211,111200,547938520,1658,1658,1658,1658,1
20231211,111100,547936862,1657,1657,1657,1657,7
20231211,111000,547925263,1657,1658,1658,1657,206
20231211,110900,547583722,1658,1657,1658,1657,11
20231211,110800,547565494,1657,1657,1657,1657,1
20231211,110700,547563837,1657,1657,1657,1657,20
20231211,110600,547530697,1657,1657,1657,1657,23
20231211,110500,547492586,1657,1657,1657,1657,527
20231211,110400,546619347,1657,1657,1657,1657,114
20231211,110300,546430449,1657,1657,1657,1657,124
20231211,110200,546224981,1657,1657,1657,1657,170
20231211,110100,545943291,1657,1657,1657,1657,35
20231211,110000,545885296,1657,1658,1658,1657,5193
20231211,105900,537279382,1658,1658,1658,1658,174
20231211,105800,536990890,1658,1658,1658,1658,10
20231211,105700,536974310,1659,1660,1660,1659,657
20231211,105600,535884041,1660,1660,1660,1660,0
20231211,105500,535884041,1660,1660,1660,1660,0
20231211,105400,535884041,1660,1660,1660,1660,0
20231211,105300,535884041,1660,1661,1661,1660,177
20231211,105200,535590102,1663,1663,1663,1663,0
20231211,105100,535590102,1663,1663,1663,1663,119
20231211,105000,535392205,1662,1661,1662,1661,2795
20231211,104900,530747696,1660,1662,1662,1660,459
20231211,104800,529985726,1662,1662,1662,1662,30
20231211,104700,529935866,1662,1663,1663,1662,207
20231211,104600,529591831,1662,1662,1662,1662,0
20231211,104500,529591831,1662,1662,1662,1662,1
20231211,104400,529590169,1662,1661,1662,1661,2150
20231211,104300,526017780,1661,1659,1661,1659,201
20231211,104200,525684319,1659,1659,1659,1659,0
20231211,104100,525684319,1659,1659,1659,1659,0
20231211,104000,525684319,1659,1659,1659,1659,2
20231211,103900,525681001,1658,1658,1658,1658,0
20231211,103800,525681001,1658,1658,1658,1658,0
20231211,103700,525681001,1658,1658,1658,1658,0
20231211,103600,525681001,1658,1664,1664,1658,3510
20231211,103500,519852014,1663,1663,1663,1663,136
20231211,103400,519625846,1663,1664,1664,1663,226
20231211,103300,519249982,1664,1664,1664,1664,512
20231211,103200,518398014,1664,1663,1664,1663,328
20231211,103100,517852537,1663,1661,1663,1660,1161
20231211,103000,515924304,1662,1660,1662,1660,248
20231211,102900,515512420,1660,1657,1660,1657,1817
20231211,102800,512497133,1657,1652,1657,1652,1136
20231211,102700,510617372,1653,1653,1653,1653,466
20231211,102600,509847074,1653,1653,1653,1653,1099
20231211,102500,508030427,1653,1652,1653,1652,783
20231211,102400,506736131,1652,1652,1652,1652,101
20231211,102300,506569279,1652,1653,1653,1652,3646
20231211,102200,500544325,1655,1655,1655,1655,0
20231211,102100,500544325,1655,1654,1655,1654,155
20231211,102000,500287939,1654,1654,1654,1654,0
20231211,101900,500287939,1654,1656,1656,1654,2275
20231211,101800,496522605,1658,1656,1658,1656,1200
20231211,101700,494533405,1656,1656,1656,1656,1168
20231211,101600,492599197,1656,1657,1657,1656,120
20231211,101500,492400427,1656,1661,1661,1656,1018
20231211,101400,490709619,1661,1661,1661,1661,1
20231211,101300,490707958,1656,1656,1656,1656,0
20231211,101200,490707958,1656,1658,1658,1656,10481
20231211,101100,473350361,1656,1658,1658,1656,1900
20231211,101000,470200257,1662,1663,1663,1658,3433
20231211,100900,464500127,1663,1663,1663,1663,187
20231211,100800,464189146,1663,1663,1663,1663,2844
20231211,100700,459459574,1668,1668,1668,1668,828
20231211,100600,458078470,1668,1665,1668,1665,4248
20231211,100500,450998130,1667,1666,1668,1661,4534
20231211,100400,443444946,1667,1663,1667,1662,1598
20231211,100300,440785237,1663,1667,1667,1663,1013
20231211,100200,439098036,1667,1666,1668,1666,4237
20231211,100100,432034692,1666,1665,1667,1665,5423
20231211,100000,423003234,1665,1661,1665,1661,9017
20231211,095900,408006570,1662,1662,1662,1661,2231
20231211,095800,404300688,1663,1662,1665,1657,5603
20231211,095700,394990073,1656,1653,1662,1653,73415
20231211,095600,273240959,1653,1652,1653,1652,1629
20231211,095500,270548252,1652,1652,1652,1652,200
20231211,095400,270217852,1651,1652,1652,1651,833
20231211,095300,268842391,1651,1653,1653,1651,1543
20231211,095200,266294364,1654,1654,1654,1653,4247
20231211,095100,259272376,1651,1651,1654,1651,1659
20231211,095000,256532461,1655,1648,1655,1648,12268
20231211,094900,236269522,1644,1644,1644,1644,1
20231211,094800,236267878,1643,1648,1648,1643,575
20231211,094700,235320428,1642,1644,1645,1642,1428
20231211,094600,232971473,1645,1645,1645,1645,533
20231211,094500,232094688,1648,1648,1648,1642,3915
20231211,094400,225661448,1648,1649,1649,1645,3570
20231211,094300,219778278,1649,1650,1650,1649,367
20231211,094200,219173028,1650,1649,1650,1649,1086
20231211,094100,217381943,1650,1649,1650,1649,11737
20231211,094000,198015903,1649,1648,1649,1648,2365
20231211,093900,194116903,1646,1644,1649,1644,4705
20231211,093800,186362858,1645,1649,1649,1645,1497
20231211,093700,183898281,1647,1644,1647,1644,566
20231211,093600,182966199,1644,1643,1652,1640,9548
20231211,093500,167248037,1643,1640,1643,1637,8068
20231211,093400,154020719,1637,1637,1637,1637,50
20231211,093300,153938869,1637,1640,1643,1637,1784
20231211,093200,151012293,1635,1637,1640,1635,7116
20231211,093100,139376353,1640,1640,1640,1640,3010
20231211,093000,134439953,1640,1635,1640,1635,2153
20231211,092900,130911829,1633,1633,1633,1633,2000
20231211,092800,127645829,1640,1641,1644,1640,301
20231211,092700,127152107,1640,1636,1645,1636,15660
20231211,092600,101451489,1635,1634,1635,1629,4290
20231211,092500,94447119,1629,1629,1629,1629,0
20231211,092400,94447119,1629,1628,1629,1628,718
20231211,092300,93277747,1628,1629,1635,1628,1613
20231211,092200,90647114,1629,1631,1635,1629,6016
20231211,092100,80832594,1631,1631,1631,1631,50
20231211,092000,80751044,1630,1632,1634,1630,1437
20231211,091900,78405842,1632,1631,1632,1631,714
20231211,091800,77240981,1631,1629,1631,1629,9075
20231211,091700,62440321,1630,1630,1631,1630,1055
20231211,091600,60720439,1631,1625,1631,1625,5115
20231211,091500,52392165,1625,1625,1625,1625,570
20231211,091400,51465915,1621,1624,1625,1621,1022
20231211,091300,49807172,1625,1625,1625,1625,0
20231211,091200,49807172,1625,1619,1625,1619,1044
20231211,091100,48116930,1619,1619,1619,1619,600
20231211,091000,47145530,1625,1624,1625,1624,2146
20231211,090900,43658790,1623,1615,1623,1615,10140
20231211,090800,27253042,1615,1615,1615,1615,200
20231211,090700,26930042,1615,1619,1625,1615,3466
20231211,090600,21315662,1615,1608,1615,1606,3018
20231211,090500,16446865,1606,1606,1606,1606,57
20231211,090400,16355323,1606,1606,1607,1606,3193
20231211,090300,11226165,1601,1601,1601,1601,300
20231211,090200,10745865,1601,1602,1602,1601,3850
20231211,090100,4581709,1601,1601,1601,1601,1
20231211,090000,4580108,1600,1598,1600,1598,2866