stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,190900,859277350,2575,2575,2575,2575,5424
20231211,190800,859277350,2575,2575,2575,2575,0
20231211,190700,859277350,2575,2575,2575,2575,0
20231211,190600,859277350,2575,2575,2575,2575,0
20231211,190500,859277350,2575,2575,2575,2575,0
20231211,190400,859277350,2575,2575,2575,2575,0
20231211,190300,859277350,2575,2575,2575,2575,0
20231211,190200,859277350,2575,2575,2575,2575,0
20231211,190100,859277350,2575,2575,2575,2575,0
20231211,190000,859277350,2575,2575,2575,2575,0
20231211,185900,859277350,2575,2575,2575,2575,0
20231211,185800,859277350,2575,2575,2575,2575,0
20231211,185700,859277350,2575,2575,2575,2575,0
20231211,185600,859277350,2575,2575,2575,2575,0
20231211,185500,859277350,2575,2575,2575,2575,0
20231211,185400,859277350,2575,2575,2575,2575,0
20231211,185300,859277350,2575,2575,2575,2575,0
20231211,185200,859277350,2575,2575,2575,2575,0
20231211,185100,859277350,2575,2575,2575,2575,0
20231211,185000,859277350,2575,2575,2575,2575,0
20231211,184900,859277350,2575,2575,2575,2575,0
20231211,184800,859277350,2575,2575,2575,2575,0
20231211,184700,859277350,2575,2575,2575,2575,0
20231211,184600,859277350,2575,2575,2575,2575,0
20231211,184500,859277350,2575,2575,2575,2575,0
20231211,184400,859277350,2575,2575,2575,2575,0
20231211,184300,859277350,2575,2575,2575,2575,0
20231211,184200,859277350,2575,2575,2575,2575,0
20231211,184100,859277350,2575,2575,2575,2575,0
20231211,184000,859277350,2575,2575,2575,2575,0
20231211,183900,859277350,2575,2575,2575,2575,5424
20231211,183800,859277350,2575,2575,2575,2575,0
20231211,183700,859277350,2575,2575,2575,2575,0
20231211,183600,859277350,2575,2575,2575,2575,0
20231211,183500,859277350,2575,2575,2575,2575,0
20231211,183400,859277350,2575,2575,2575,2575,0
20231211,183300,859277350,2575,2575,2575,2575,0
20231211,183200,859277350,2575,2575,2575,2575,0
20231211,183100,859277350,2575,2575,2575,2575,0
20231211,183000,859277350,2575,2575,2575,2575,0
20231211,182900,859277350,2575,2575,2575,2575,0
20231211,182800,859277350,2575,2575,2575,2575,0
20231211,182700,859277350,2575,2575,2575,2575,0
20231211,182600,859277350,2575,2575,2575,2575,0
20231211,182500,859277350,2575,2575,2575,2575,0
20231211,182400,859277350,2575,2575,2575,2575,0
20231211,182300,859277350,2575,2575,2575,2575,0
20231211,182200,859277350,2575,2575,2575,2575,0
20231211,182100,859277350,2575,2575,2575,2575,0
20231211,182000,859277350,2575,2575,2575,2575,0
20231211,181900,859277350,2575,2575,2575,2575,0
20231211,181800,859277350,2575,2575,2575,2575,0
20231211,181700,859277350,2575,2575,2575,2575,0
20231211,181600,859277350,2575,2575,2575,2575,0
20231211,181500,859277350,2575,2575,2575,2575,0
20231211,181400,859277350,2575,2575,2575,2575,0
20231211,181300,859277350,2575,2575,2575,2575,0
20231211,181200,859277350,2575,2575,2575,2575,0
20231211,181100,859277350,2575,2575,2575,2575,0
20231211,181000,859277350,2575,2575,2575,2575,0
20231211,180900,859277350,2575,2575,2575,2575,5424
20231211,180800,859277350,2575,2575,2575,2575,0
20231211,180700,859277350,2575,2575,2575,2575,0
20231211,180600,859277350,2575,2575,2575,2575,0
20231211,180500,859277350,2575,2575,2575,2575,0
20231211,180400,859277350,2575,2575,2575,2575,0
20231211,180300,859277350,2575,2575,2575,2575,0
20231211,180200,859277350,2575,2575,2575,2575,0
20231211,180100,859277350,2575,2575,2575,2575,0
20231211,180000,859277350,2575,2575,2575,2575,0
20231211,175900,859277350,2575,2575,2575,2575,0
20231211,175800,859277350,2575,2575,2575,2575,0
20231211,175700,859277350,2575,2575,2575,2575,0
20231211,175600,859277350,2575,2575,2575,2575,0
20231211,175500,859277350,2575,2575,2575,2575,0
20231211,175400,859277350,2575,2575,2575,2575,0
20231211,175300,859277350,2575,2575,2575,2575,0
20231211,175200,859277350,2575,2575,2575,2575,0
20231211,175100,859277350,2575,2575,2575,2575,0
20231211,175000,859277350,2575,2575,2575,2575,0
20231211,174900,859277350,2575,2575,2575,2575,0
20231211,174800,859277350,2575,2575,2575,2575,0
20231211,174700,859277350,2575,2575,2575,2575,0
20231211,174600,859277350,2575,2575,2575,2575,0
20231211,174500,859277350,2575,2575,2575,2575,0
20231211,174400,859277350,2575,2575,2575,2575,0
20231211,174300,859277350,2575,2575,2575,2575,0
20231211,174200,859277350,2575,2575,2575,2575,0
20231211,174100,859277350,2575,2575,2575,2575,0
20231211,174000,859277350,2575,2575,2575,2575,0
20231211,173900,859277350,2575,2575,2575,2575,5424
20231211,173800,859277350,2575,2575,2575,2575,0
20231211,173700,859277350,2575,2575,2575,2575,0
20231211,173600,859277350,2575,2575,2575,2575,0
20231211,173500,859277350,2575,2575,2575,2575,0
20231211,173400,859277350,2575,2575,2575,2575,0
20231211,173300,859277350,2575,2575,2575,2575,0
20231211,173200,859277350,2575,2575,2575,2575,0
20231211,173100,859277350,2575,2575,2575,2575,0
20231211,173000,859277350,2575,2575,2575,2575,0
20231211,172900,859277350,2575,2575,2575,2575,0
20231211,172800,859277350,2575,2575,2575,2575,0
20231211,172700,859277350,2575,2575,2575,2575,0
20231211,172600,859277350,2575,2575,2575,2575,0
20231211,172500,859277350,2575,2575,2575,2575,0
20231211,172400,859277350,2575,2575,2575,2575,0
20231211,172300,859277350,2575,2575,2575,2575,0
20231211,172200,859277350,2575,2575,2575,2575,0
20231211,172100,859277350,2575,2575,2575,2575,0
20231211,172000,859277350,2575,2575,2575,2575,0
20231211,171900,859277350,2575,2575,2575,2575,0
20231211,171800,859277350,2575,2575,2575,2575,0
20231211,171700,859277350,2575,2575,2575,2575,0
20231211,171600,859277350,2575,2575,2575,2575,0
20231211,171500,859277350,2575,2575,2575,2575,0
20231211,171400,859277350,2575,2575,2575,2575,0
20231211,171300,859277350,2575,2575,2575,2575,0
20231211,171200,859277350,2575,2575,2575,2575,0
20231211,171100,859277350,2575,2575,2575,2575,0
20231211,171000,859277350,2575,2575,2575,2575,0
20231211,170900,859277350,2575,2575,2575,2575,5424
20231211,170800,859277350,2575,2575,2575,2575,0
20231211,170700,859277350,2575,2575,2575,2575,0
20231211,170600,859277350,2575,2575,2575,2575,0
20231211,170500,859277350,2575,2575,2575,2575,0
20231211,170400,859277350,2575,2575,2575,2575,0
20231211,170300,859277350,2575,2575,2575,2575,0
20231211,170200,859277350,2575,2575,2575,2575,0
20231211,170100,859277350,2575,2575,2575,2575,0
20231211,170000,859277350,2575,2575,2575,2575,0
20231211,165900,859277350,2575,2575,2575,2575,0
20231211,165800,859277350,2575,2575,2575,2575,0
20231211,165700,859277350,2575,2575,2575,2575,0
20231211,165600,859277350,2575,2575,2575,2575,0
20231211,165500,859277350,2575,2575,2575,2575,0
20231211,165400,859277350,2575,2575,2575,2575,0
20231211,165300,859277350,2575,2575,2575,2575,0
20231211,165200,859277350,2575,2575,2575,2575,0
20231211,165100,859277350,2575,2575,2575,2575,0
20231211,165000,859277350,2575,2575,2575,2575,0
20231211,164900,859277350,2575,2575,2575,2575,0
20231211,164800,859277350,2575,2575,2575,2575,0
20231211,164700,859277350,2575,2575,2575,2575,0
20231211,164600,859277350,2575,2575,2575,2575,0
20231211,164500,859277350,2575,2575,2575,2575,0
20231211,164400,859277350,2575,2575,2575,2575,0
20231211,164300,859277350,2575,2575,2575,2575,0
20231211,164200,859277350,2575,2575,2575,2575,0
20231211,164100,859277350,2575,2575,2575,2575,0
20231211,164000,859277350,2575,2575,2575,2575,0
20231211,163900,859277350,2575,2575,2575,2575,5424
20231211,163800,859277350,2575,2575,2575,2575,0
20231211,163700,859277350,2575,2575,2575,2575,0
20231211,163600,859277350,2575,2575,2575,2575,0
20231211,163500,859277350,2575,2575,2575,2575,0
20231211,163400,859277350,2575,2575,2575,2575,0
20231211,163300,859277350,2575,2575,2575,2575,0
20231211,163200,859277350,2575,2575,2575,2575,0
20231211,163100,859277350,2575,2575,2575,2575,0
20231211,163000,859277350,2575,2575,2575,2575,0
20231211,162900,859277350,2575,2575,2575,2575,0
20231211,162800,859277350,2575,2575,2575,2575,0
20231211,162700,859277350,2575,2575,2575,2575,0
20231211,162600,859277350,2575,2575,2575,2575,0
20231211,162500,859277350,2575,2575,2575,2575,0
20231211,162400,859277350,2575,2575,2575,2575,0
20231211,162300,859277350,2575,2575,2575,2575,0
20231211,162200,859277350,2575,2575,2575,2575,0
20231211,162100,859277350,2575,2575,2575,2575,0
20231211,162000,859277350,2575,2575,2575,2575,0
20231211,161900,859277350,2575,2575,2575,2575,0
20231211,161800,859277350,2575,2575,2575,2575,0
20231211,161700,859277350,2575,2575,2575,2575,0
20231211,161600,859277350,2575,2575,2575,2575,0
20231211,161500,859277350,2575,2575,2575,2575,0
20231211,161400,859277350,2575,2575,2575,2575,0
20231211,161300,859277350,2575,2575,2575,2575,0
20231211,161200,859277350,2575,2575,2575,2575,0
20231211,161100,859277350,2575,2575,2575,2575,0
20231211,161000,859277350,2575,2575,2575,2575,0
20231211,160900,859277350,2575,2575,2575,2575,5424
20231211,160800,859277350,2575,2575,2575,2575,0
20231211,160700,859277350,2575,2575,2575,2575,0
20231211,160600,859277350,2575,2575,2575,2575,0
20231211,160500,859277350,2575,2575,2575,2575,0
20231211,160400,859277350,2575,2575,2575,2575,0
20231211,160300,859277350,2575,2575,2575,2575,0
20231211,160200,859277350,2575,2575,2575,2575,0
20231211,160100,859277350,2575,2575,2575,2575,0
20231211,160000,859277350,2575,2575,2575,2575,0
20231211,155900,859277350,2575,2575,2575,2575,0
20231211,155800,859277350,2575,2575,2575,2575,0
20231211,155700,859277350,2575,2575,2575,2575,0
20231211,155600,859277350,2575,2575,2575,2575,0
20231211,155500,859277350,2575,2575,2575,2575,0
20231211,155400,859277350,2575,2575,2575,2575,0
20231211,155300,859277350,2575,2575,2575,2575,0
20231211,155200,859277350,2575,2575,2575,2575,0
20231211,155100,859277350,2575,2575,2575,2575,0
20231211,155000,859277350,2575,2575,2575,2575,0
20231211,154900,859277350,2575,2575,2575,2575,0
20231211,154800,859277350,2575,2575,2575,2575,0
20231211,154700,859277350,2575,2575,2575,2575,0
20231211,154600,859277350,2575,2575,2575,2575,0
20231211,154500,859277350,2575,2575,2575,2575,0
20231211,154400,859277350,2575,2575,2575,2575,0
20231211,154300,859277350,2575,2575,2575,2575,0
20231211,154200,859277350,2575,2575,2575,2575,0
20231211,154100,859277350,2575,2575,2575,2575,0
20231211,154000,859277350,2575,2575,2575,2575,0
20231211,153900,859277350,2575,2575,2575,2575,5424
20231211,153800,859277350,2575,2575,2575,2575,0
20231211,153700,859277350,2575,2575,2575,2575,0
20231211,153600,859277350,2575,2575,2575,2575,0
20231211,153500,859277350,2575,2575,2575,2575,0
20231211,153400,859277350,2575,2575,2575,2575,0
20231211,153300,859277350,2575,2575,2575,2575,0
20231211,153200,859277350,2575,2575,2575,2575,0
20231211,153100,859277350,2575,2575,2575,2575,0
20231211,153000,859277350,2575,2575,2575,2575,5424
20231211,152900,845310550,2580,2580,2580,2580,0
20231211,152800,845310550,2580,2580,2580,2580,0
20231211,152700,845310550,2580,2580,2580,2580,0
20231211,152600,845310550,2580,2580,2580,2580,0
20231211,152500,845310550,2580,2580,2580,2580,0
20231211,152400,845310550,2580,2580,2580,2580,0
20231211,152300,845310550,2580,2580,2580,2580,0
20231211,152200,845310550,2580,2580,2580,2580,0
20231211,152100,845310550,2580,2580,2580,2580,0
20231211,152000,845310550,2580,2580,2580,2580,0
20231211,151900,845310550,2580,2570,2580,2570,479
20231211,151800,844077770,2570,2575,2580,2570,2463
20231211,151700,837747550,2575,2575,2575,2575,197
20231211,151600,837240275,2575,2575,2580,2575,171
20231211,151500,836799895,2575,2575,2575,2575,1506
20231211,151400,832921945,2575,2575,2580,2575,1873
20231211,151300,828098965,2580,2575,2580,2575,1668
20231211,151200,823803855,2570,2575,2575,2570,2270
20231211,151100,817966890,2575,2570,2575,2570,413
20231211,151000,816905210,2575,2575,2580,2575,1791
20231211,150900,812292885,2580,2580,2580,2575,170
20231211,150800,811855095,2580,2580,2580,2580,401
20231211,150700,810820515,2580,2575,2580,2570,2180
20231211,150600,805214145,2575,2575,2575,2570,9483
20231211,150500,780800480,2575,2580,2580,2575,1002
20231211,150400,778220320,2580,2580,2580,2575,655
20231211,150300,776530435,2580,2585,2585,2580,10222
20231211,150200,750137330,2590,2590,2590,2590,2
20231211,150100,750132150,2595,2595,2595,2595,55
20231211,150000,749989425,2585,2595,2595,2585,160
20231211,145900,749575740,2585,2595,2595,2585,5341
20231211,145800,735746195,2590,2590,2590,2590,10
20231211,145700,735720295,2595,2590,2595,2590,441
20231211,145600,734578100,2595,2595,2595,2595,0
20231211,145500,734578100,2595,2595,2595,2590,172
20231211,145400,734131860,2595,2595,2595,2595,251
20231211,145300,733480515,2590,2595,2595,2590,133
20231211,145200,733135980,2590,2595,2595,2590,1050
20231211,145100,730411480,2595,2595,2595,2595,21
20231211,145000,730356985,2595,2590,2595,2585,112
20231211,144900,730066875,2590,2590,2590,2585,1196
20231211,144800,726973135,2595,2595,2595,2595,0
20231211,144700,726973135,2595,2595,2595,2595,0
20231211,144600,726973135,2595,2590,2595,2590,201
20231211,144500,726452540,2590,2585,2590,2585,551
20231211,144400,725027695,2590,2590,2595,2590,1690
20231211,144300,720650590,2595,2595,2595,2595,1
20231211,144200,720647995,2595,2595,2595,2595,1
20231211,144100,720645400,2595,2595,2595,2595,4
20231211,144000,720635020,2595,2590,2595,2590,523
20231211,143900,719280340,2590,2590,2590,2590,1
20231211,143800,719277750,2590,2590,2590,2590,16
20231211,143700,719236310,2585,2585,2585,2585,285
20231211,143600,718499585,2590,2590,2590,2590,141
20231211,143500,718134395,2590,2590,2590,2590,465
20231211,143400,716930045,2590,2590,2590,2590,614
20231211,143300,715339785,2590,2585,2590,2585,306
20231211,143200,714548745,2590,2590,2590,2590,400
20231211,143100,713512745,2590,2590,2590,2590,124
20231211,143000,713191585,2590,2590,2590,2590,1
20231211,142900,713188995,2590,2590,2590,2585,134
20231211,142800,712842530,2585,2590,2590,2585,1222
20231211,142700,709683550,2590,2590,2590,2590,71
20231211,142600,709499660,2590,2590,2590,2590,140
20231211,142500,709137060,2590,2590,2590,2590,33
20231211,142400,709051590,2590,2590,2590,2590,0
20231211,142300,709051590,2590,2590,2590,2590,1
20231211,142200,709049000,2590,2590,2590,2590,0
20231211,142100,709049000,2590,2590,2590,2585,8112
20231211,142000,688079130,2590,2590,2590,2585,13
20231211,141900,688045465,2590,2590,2590,2590,28
20231211,141800,687972945,2590,2590,2590,2585,769
20231211,141700,685982270,2590,2590,2590,2585,5277
20231211,141600,672315245,2595,2595,2595,2595,501
20231211,141500,671015150,2595,2595,2595,2590,171
20231211,141400,670571480,2595,2590,2595,2590,204
20231211,141300,670042350,2595,2595,2595,2595,1000
20231211,141200,667447350,2595,2595,2595,2595,401
20231211,141100,666406755,2600,2595,2600,2595,1021
20231211,141000,663757255,2600,2595,2600,2595,264
20231211,140900,663072155,2595,2595,2595,2595,3309
20231211,140800,654485300,2595,2595,2595,2595,25
20231211,140700,654420425,2595,2600,2600,2595,35
20231211,140600,654329535,2595,2595,2595,2595,0
20231211,140500,654329535,2595,2595,2595,2595,0
20231211,140400,654329535,2595,2595,2600,2595,305
20231211,140300,653536550,2600,2595,2600,2595,18
20231211,140200,653489760,2600,2600,2605,2595,607
20231211,140100,651911530,2600,2600,2600,2600,1
20231211,140000,651908930,2595,2595,2595,2595,0
20231211,135900,651908930,2595,2595,2595,2595,0
20231211,135800,651908930,2595,2600,2600,2595,177
20231211,135700,651449465,2595,2595,2595,2595,0
20231211,135600,651449465,2595,2600,2600,2595,150
20231211,135500,651059875,2600,2595,2600,2595,33
20231211,135400,650974080,2600,2600,2600,2600,1
20231211,135300,650971480,2595,2595,2595,2595,31
20231211,135200,650891035,2600,2600,2600,2600,105
20231211,135100,650618035,2595,2600,2600,2595,301
20231211,135000,649835440,2595,2600,2600,2595,25
20231211,134900,649770545,2595,2595,2595,2595,200
20231211,134800,649251545,2595,2595,2595,2595,150
20231211,134700,648862295,2595,2600,2600,2595,5
20231211,134600,648849300,2595,2595,2595,2595,0
20231211,134500,648849300,2595,2600,2600,2595,2322
20231211,134400,642823450,2595,2595,2605,2595,2200
20231211,134300,637095660,2595,2595,2595,2595,0
20231211,134200,637095660,2595,2600,2600,2595,2260
20231211,134100,631230925,2595,2595,2595,2595,0
20231211,134000,631230925,2595,2600,2600,2595,388
20231211,133900,630222135,2595,2600,2600,2595,528
20231211,133800,628849355,2605,2605,2605,2605,3
20231211,133700,628841540,2605,2605,2605,2605,1
20231211,133600,628838935,2600,2600,2600,2600,1
20231211,133500,628836335,2605,2605,2605,2605,1
20231211,133400,628833730,2605,2605,2605,2605,0
20231211,133300,628833730,2605,2600,2605,2600,6
20231211,133200,628818105,2600,2605,2605,2600,4614
20231211,133100,616821425,2605,2605,2605,2605,0
20231211,133000,616821425,2605,2605,2605,2605,0
20231211,132900,616821425,2605,2605,2605,2605,979
20231211,132800,614271130,2605,2605,2605,2605,2
20231211,132700,614265920,2600,2600,2600,2600,10
20231211,132600,614239920,2605,2605,2605,2605,0
20231211,132500,614239920,2605,2600,2605,2600,13
20231211,132400,614206115,2600,2605,2605,2600,215
20231211,132300,613647040,2605,2605,2605,2605,1
20231211,132200,613644435,2605,2605,2605,2605,13
20231211,132100,613610570,2605,2600,2605,2600,10003
20231211,132000,587602760,2605,2605,2605,2605,741
20231211,131900,585672455,2600,2605,2605,2600,1456
20231211,131800,581886605,2605,2605,2605,2605,1
20231211,131700,581884000,2600,2605,2605,2600,6702
20231211,131600,564458625,2605,2605,2605,2605,0
20231211,131500,564458625,2605,2605,2605,2605,11583
20231211,131400,534284910,2605,2610,2610,2605,356
20231211,131300,533356430,2610,2610,2610,2610,1222
20231211,131200,530167010,2605,2605,2605,2605,300
20231211,131100,529385510,2605,2605,2605,2605,0
20231211,131000,529385510,2605,2610,2610,2605,192
20231211,130900,528884395,2605,2605,2605,2605,120
20231211,130800,528571795,2605,2605,2605,2605,0
20231211,130700,528571795,2605,2605,2605,2605,1
20231211,130600,528569190,2610,2610,2610,2610,100
20231211,130500,528308190,2610,2605,2610,2605,84
20231211,130400,528089350,2605,2610,2610,2605,17
20231211,130300,528044990,2605,2605,2605,2605,1
20231211,130200,528042385,2605,2610,2610,2605,3
20231211,130100,528034560,2605,2610,2615,2605,3298
20231211,130000,519426705,2615,2615,2615,2615,18
20231211,125900,519379635,2615,2615,2615,2615,0
20231211,125800,519379635,2615,2615,2615,2615,0
20231211,125700,519379635,2615,2610,2615,2610,22
20231211,125600,519322205,2610,2610,2610,2610,0
20231211,125500,519322205,2610,2615,2615,2610,3
20231211,125400,519314365,2610,2610,2610,2610,0
20231211,125300,519314365,2610,2610,2610,2610,0
20231211,125200,519314365,2610,2610,2610,2610,0
20231211,125100,519314365,2610,2615,2615,2610,131
20231211,125000,518972210,2610,2610,2615,2605,63
20231211,124900,518807735,2610,2615,2615,2610,81
20231211,124800,518596225,2615,2615,2615,2615,5
20231211,124700,518583150,2615,2615,2615,2615,24
20231211,124600,518520390,2615,2615,2615,2615,1520
20231211,124500,514545590,2615,2615,2615,2615,5
20231211,124400,514532515,2605,2605,2605,2605,30
20231211,124300,514454365,2605,2610,2610,2605,230
20231211,124200,513855070,2610,2610,2610,2610,38
20231211,124100,513755890,2610,2610,2610,2610,200
20231211,124000,513233890,2610,2610,2610,2610,141
20231211,123900,512865880,2610,2605,2610,2605,237
20231211,123800,512248310,2610,2610,2610,2610,915
20231211,123700,509860160,2610,2610,2610,2610,63
20231211,123600,509695730,2605,2605,2605,2605,533
20231211,123500,508307265,2605,2610,2610,2605,21
20231211,123400,508252520,2610,2610,2610,2610,358
20231211,123300,507318140,2610,2610,2610,2610,6
20231211,123200,507302480,2610,2610,2610,2610,43
20231211,123100,507190250,2610,2610,2610,2610,15
20231211,123000,507151100,2610,2610,2610,2610,0
20231211,122900,507151100,2610,2610,2610,2610,141
20231211,122800,506783090,2615,2615,2615,2615,0
20231211,122700,506783090,2615,2615,2615,2615,26
20231211,122600,506715100,2610,2610,2610,2610,984
20231211,122500,504146860,2610,2610,2610,2610,100
20231211,122400,503885860,2610,2610,2610,2610,0
20231211,122300,503885860,2610,2610,2610,2610,0
20231211,122200,503885860,2610,2605,2610,2605,469
20231211,122100,502663560,2610,2610,2610,2610,1
20231211,122000,502660950,2610,2610,2610,2610,548
20231211,121900,501230670,2610,2610,2610,2610,2
20231211,121800,501225450,2610,2610,2610,2610,13
20231211,121700,501191520,2605,2605,2605,2605,0
20231211,121600,501191520,2605,2610,2610,2605,1811
20231211,121500,496473860,2610,2610,2610,2610,197
20231211,121400,495959690,2610,2610,2610,2610,1
20231211,121300,495957080,2615,2605,2615,2605,11
20231211,121200,495928415,2610,2610,2610,2610,310
20231211,121100,495119315,2615,2615,2615,2615,2
20231211,121000,495114085,2610,2610,2615,2610,828
20231211,120900,492952995,2610,2610,2610,2610,0
20231211,120800,492952995,2610,2610,2610,2610,1
20231211,120700,492950385,2615,2615,2615,2615,84
20231211,120600,492730725,2615,2610,2615,2610,46
20231211,120500,492610585,2610,2605,2610,2605,2
20231211,120400,492605370,2610,2610,2610,2610,300
20231211,120300,491822370,2610,2610,2610,2610,150
20231211,120200,491430870,2610,2610,2610,2610,108
20231211,120100,491148990,2610,2610,2615,2610,504
20231211,120000,489833540,2610,2610,2610,2610,2062
20231211,115900,484451720,2610,2610,2610,2610,0
20231211,115800,484451720,2610,2610,2610,2610,2730
20231211,115700,477326420,2610,2610,2610,2610,4041
20231211,115600,466779410,2615,2615,2615,2615,10
20231211,115500,466753260,2615,2615,2615,2615,2
20231211,115400,466748030,2615,2615,2615,2615,4
20231211,115300,466737570,2615,2615,2615,2615,1
20231211,115200,466734955,2615,2620,2620,2615,19
20231211,115100,466685185,2620,2620,2620,2620,4
20231211,115000,466674705,2610,2610,2610,2610,0
20231211,114900,466674705,2610,2615,2615,2610,5015
20231211,114800,453560525,2620,2620,2620,2620,0
20231211,114700,453560525,2620,2620,2620,2620,104
20231211,114600,453288045,2625,2625,2625,2625,0
20231211,114500,453288045,2625,2625,2625,2625,9
20231211,114400,453264420,2625,2625,2625,2625,62
20231211,114300,453101670,2625,2625,2625,2625,2
20231211,114200,453096420,2620,2625,2625,2620,16
20231211,114100,453054435,2615,2615,2615,2615,0
20231211,114000,453054435,2615,2620,2620,2615,812
20231211,113900,450930050,2620,2620,2620,2620,16
20231211,113800,450888130,2615,2615,2615,2615,0
20231211,113700,450888130,2615,2615,2615,2615,600
20231211,113600,449319130,2615,2615,2615,2615,0
20231211,113500,449319130,2615,2615,2615,2615,500
20231211,113400,448011630,2615,2615,2615,2615,250
20231211,113300,447357880,2625,2625,2625,2625,5
20231211,113200,447344755,2625,2620,2625,2615,45
20231211,113100,447226920,2625,2625,2625,2625,0
20231211,113000,447226920,2625,2625,2625,2625,0
20231211,112900,447226920,2625,2625,2625,2625,0
20231211,112800,447226920,2625,2625,2625,2625,20
20231211,112700,447174420,2615,2615,2615,2615,0
20231211,112600,447174420,2615,2615,2615,2615,12
20231211,112500,447143040,2620,2620,2620,2620,361
20231211,112400,446197220,2620,2620,2620,2620,4
20231211,112300,446186740,2615,2615,2615,2615,50
20231211,112200,446055990,2615,2620,2620,2615,1473
20231211,112100,442200455,2620,2625,2625,2620,7596
20231211,112000,422295880,2625,2625,2625,2625,315
20231211,111900,421469005,2625,2620,2625,2620,5719
20231211,111800,406483980,2620,2620,2620,2620,512
20231211,111700,405142540,2620,2620,2620,2620,250
20231211,111600,404487540,2620,2625,2625,2620,450
20231211,111500,403308215,2620,2635,2635,2620,3069
20231211,111400,395256955,2635,2635,2635,2635,71
20231211,111300,395069870,2635,2635,2635,2635,0
20231211,111200,395069870,2635,2635,2635,2635,0
20231211,111100,395069870,2635,2635,2635,2635,0
20231211,111000,395069870,2635,2635,2635,2635,1
20231211,110900,395067235,2635,2635,2635,2635,20
20231211,110800,395014535,2625,2630,2630,2625,300
20231211,110700,394226950,2635,2635,2635,2635,2
20231211,110600,394221680,2630,2630,2635,2630,161
20231211,110500,393798200,2630,2630,2630,2630,761
20231211,110400,391796770,2625,2625,2625,2625,801
20231211,110300,389694145,2630,2630,2630,2630,39
20231211,110200,389591575,2630,2625,2630,2625,290
20231211,110100,388829325,2625,2625,2625,2625,2148
20231211,110000,383190825,2625,2625,2625,2625,2065
20231211,105900,377770200,2625,2625,2625,2625,0
20231211,105800,377770200,2625,2625,2630,2625,102
20231211,105700,377502445,2630,2630,2630,2630,107
20231211,105600,377221035,2630,2630,2630,2630,113
20231211,105500,376923845,2625,2625,2625,2625,0
20231211,105400,376923845,2625,2625,2625,2625,259
20231211,105300,376243970,2630,2630,2630,2630,5
20231211,105200,376230820,2630,2630,2630,2630,1200
20231211,105100,373074820,2635,2635,2635,2635,3
20231211,105000,373066915,2635,2635,2635,2635,0
20231211,104900,373066915,2635,2635,2635,2635,16
20231211,104800,373024755,2625,2630,2630,2625,160
20231211,104700,372604185,2630,2630,2630,2630,40
20231211,104600,372498985,2635,2635,2635,2635,99
20231211,104500,372238120,2630,2630,2630,2630,64
20231211,104400,372069800,2630,2630,2630,2630,0
20231211,104300,372069800,2630,2630,2630,2630,1
20231211,104200,372067170,2630,2630,2630,2630,1
20231211,104100,372064540,2630,2630,2630,2630,882
20231211,104000,369744880,2630,2625,2630,2625,266
20231211,103900,369045560,2625,2625,2625,2625,200
20231211,103800,368520560,2625,2625,2625,2625,2500
20231211,103700,361958060,2630,2630,2630,2630,4
20231211,103600,361947540,2630,2630,2630,2630,0
20231211,103500,361947540,2630,2630,2630,2630,7
20231211,103400,361929130,2630,2630,2630,2630,18
20231211,103300,361881790,2630,2630,2630,2630,14
20231211,103200,361844970,2630,2630,2630,2630,1901
20231211,103100,356845340,2630,2630,2630,2630,123
20231211,103000,356521850,2620,2625,2625,2620,171
20231211,102900,356073725,2620,2620,2620,2620,0
20231211,102800,356073725,2620,2625,2625,2620,3664
20231211,102700,346470565,2630,2630,2630,2630,995
20231211,102600,343853715,2630,2630,2630,2630,0
20231211,102500,343853715,2630,2630,2630,2630,0
20231211,102400,343853715,2630,2630,2630,2630,1
20231211,102300,343851085,2630,2630,2630,2630,12
20231211,102200,343819525,2635,2635,2635,2635,1
20231211,102100,343816890,2640,2630,2640,2630,11
20231211,102000,343787950,2630,2630,2630,2630,119
20231211,101900,343474980,2630,2630,2630,2630,128
20231211,101800,343138340,2630,2630,2630,2630,256
20231211,101700,342465060,2640,2640,2640,2640,0
20231211,101600,342465060,2640,2640,2640,2640,0
20231211,101500,342465060,2640,2640,2640,2640,28
20231211,101400,342391140,2625,2625,2625,2625,734
20231211,101300,340464390,2625,2625,2625,2625,376
20231211,101200,339477390,2625,2620,2625,2620,1475
20231211,101100,335611515,2625,2630,2630,2625,491
20231211,101000,334322080,2630,2630,2645,2630,290
20231211,100900,333559290,2630,2630,2630,2630,1223
20231211,100800,330342800,2630,2630,2630,2630,1000
20231211,100700,327712800,2640,2640,2640,2640,0
20231211,100600,327712800,2640,2640,2640,2640,30
20231211,100500,327633600,2645,2645,2645,2645,0
20231211,100400,327633600,2645,2645,2645,2645,104
20231211,100300,327358520,2645,2645,2645,2645,0
20231211,100200,327358520,2645,2640,2645,2620,5600
20231211,100100,312632215,2640,2640,2640,2640,300
20231211,100000,311840215,2645,2645,2645,2645,0
20231211,095900,311840215,2645,2645,2645,2645,50
20231211,095800,311707965,2645,2645,2645,2645,86
20231211,095700,311480495,2645,2630,2645,2630,8186
20231211,095600,289888345,2640,2630,2640,2620,3812
20231211,095500,279878950,2625,2630,2630,2625,2952
20231211,095400,272122325,2630,2630,2630,2630,100
20231211,095300,271859325,2630,2630,2630,2630,1505
20231211,095200,267901175,2635,2635,2635,2635,519
20231211,095100,266533610,2635,2635,2635,2635,368
20231211,095000,265563930,2640,2640,2640,2640,7
20231211,094900,265545450,2640,2640,2640,2640,37
20231211,094800,265447770,2645,2645,2645,2645,11
20231211,094700,265418675,2630,2640,2640,2630,200
20231211,094600,264892495,2640,2640,2640,2640,900
20231211,094500,262516495,2640,2640,2640,2640,1086
20231211,094400,259649455,2640,2640,2640,2640,0
20231211,094300,259649455,2640,2635,2640,2635,4
20231211,094200,259638905,2640,2640,2640,2640,2842
20231211,094100,252136025,2640,2645,2645,2640,587
20231211,094000,250583845,2645,2645,2645,2645,137
20231211,093900,250221480,2645,2650,2650,2645,127
20231211,093800,249884980,2650,2630,2650,2630,4319
20231211,093700,238496440,2630,2645,2645,2630,752
20231211,093600,236518665,2635,2645,2645,2635,1809
20231211,093500,231749850,2645,2640,2645,2640,42
20231211,093400,231638835,2630,2635,2635,2630,1000
20231211,093300,229005990,2640,2635,2640,2635,441
20231211,093200,227841800,2635,2635,2635,2635,26
20231211,093100,227773290,2630,2630,2630,2630,502
20231211,093000,226453030,2645,2630,2645,2630,611
20231211,092900,224845335,2630,2640,2640,2630,2976
20231211,092800,217001145,2640,2635,2640,2635,1050
20231211,092700,214229395,2635,2640,2640,2635,814
20231211,092600,212084285,2635,2640,2640,2635,19
20231211,092500,212034170,2635,2635,2635,2635,218
20231211,092400,211459740,2640,2645,2645,2635,886
20231211,092300,209118000,2645,2640,2645,2640,11483
20231211,092200,178802870,2640,2650,2650,2640,3344
20231211,092100,169949095,2650,2650,2650,2650,4
20231211,092000,169938495,2650,2650,2650,2635,770
20231211,091900,167901130,2645,2645,2645,2645,151
20231211,091800,167501735,2645,2635,2645,2630,420
20231211,091700,166395030,2640,2640,2640,2640,1001
20231211,091600,163752390,2640,2640,2640,2640,177
20231211,091500,163285110,2640,2635,2640,2635,1017
20231211,091400,160600235,2640,2640,2640,2640,1262
20231211,091300,157268555,2640,2625,2640,2625,11585
20231211,091200,126857870,2625,2610,2625,2610,410
20231211,091100,125782220,2610,2620,2620,2610,3059
20231211,091000,117767650,2620,2610,2620,2610,1018
20231211,090900,115108670,2605,2605,2615,2605,4047
20231211,090800,104552235,2610,2610,2615,2605,3545
20231211,090700,95301935,2615,2620,2620,2610,1497
20231211,090600,91387990,2620,2625,2625,2615,300
20231211,090500,90603350,2625,2610,2625,2610,1598
20231211,090400,86429345,2610,2615,2615,2610,4569
20231211,090300,74485055,2615,2620,2625,2615,4997
20231211,090200,61401330,2625,2635,2635,2625,8412
20231211,090100,39292370,2630,2640,2640,2630,625
20231211,090000,37643410,2640,2655,2655,2630,14218