stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192100,275954414,417,417,417,417,1786
20231211,192000,275954414,417,417,417,417,0
20231211,191900,275954414,417,417,417,417,0
20231211,191800,275954414,417,417,417,417,0
20231211,191700,275954414,417,417,417,417,0
20231211,191600,275954414,417,417,417,417,0
20231211,191500,275954414,417,417,417,417,0
20231211,191400,275954414,417,417,417,417,0
20231211,191300,275954414,417,417,417,417,0
20231211,191200,275954414,417,417,417,417,0
20231211,191100,275954414,417,417,417,417,0
20231211,191000,275954414,417,417,417,417,0
20231211,190900,275954414,417,417,417,417,0
20231211,190800,275954414,417,417,417,417,0
20231211,190700,275954414,417,417,417,417,0
20231211,190600,275954414,417,417,417,417,0
20231211,190500,275954414,417,417,417,417,0
20231211,190400,275954414,417,417,417,417,0
20231211,190300,275954414,417,417,417,417,0
20231211,190200,275954414,417,417,417,417,0
20231211,190100,275954414,417,417,417,417,0
20231211,190000,275954414,417,417,417,417,0
20231211,185900,275954414,417,417,417,417,0
20231211,185800,275954414,417,417,417,417,0
20231211,185700,275954414,417,417,417,417,0
20231211,185600,275954414,417,417,417,417,0
20231211,185500,275954414,417,417,417,417,0
20231211,185400,275954414,417,417,417,417,0
20231211,185300,275954414,417,417,417,417,0
20231211,185200,275954414,417,417,417,417,0
20231211,185100,275954414,417,417,417,417,1786
20231211,185000,275954414,417,417,417,417,0
20231211,184900,275954414,417,417,417,417,0
20231211,184800,275954414,417,417,417,417,0
20231211,184700,275954414,417,417,417,417,0
20231211,184600,275954414,417,417,417,417,0
20231211,184500,275954414,417,417,417,417,0
20231211,184400,275954414,417,417,417,417,0
20231211,184300,275954414,417,417,417,417,0
20231211,184200,275954414,417,417,417,417,0
20231211,184100,275954414,417,417,417,417,0
20231211,184000,275954414,417,417,417,417,0
20231211,183900,275954414,417,417,417,417,0
20231211,183800,275954414,417,417,417,417,0
20231211,183700,275954414,417,417,417,417,0
20231211,183600,275954414,417,417,417,417,0
20231211,183500,275954414,417,417,417,417,0
20231211,183400,275954414,417,417,417,417,0
20231211,183300,275954414,417,417,417,417,0
20231211,183200,275954414,417,417,417,417,0
20231211,183100,275954414,417,417,417,417,0
20231211,183000,275954414,417,417,417,417,0
20231211,182900,275954414,417,417,417,417,0
20231211,182800,275954414,417,417,417,417,0
20231211,182700,275954414,417,417,417,417,0
20231211,182600,275954414,417,417,417,417,0
20231211,182500,275954414,417,417,417,417,0
20231211,182400,275954414,417,417,417,417,0
20231211,182300,275954414,417,417,417,417,0
20231211,182200,275954414,417,417,417,417,0
20231211,182100,275954414,417,417,417,417,1786
20231211,182000,275954414,417,417,417,417,0
20231211,181900,275954414,417,417,417,417,0
20231211,181800,275954414,417,417,417,417,0
20231211,181700,275954414,417,417,417,417,0
20231211,181600,275954414,417,417,417,417,0
20231211,181500,275954414,417,417,417,417,0
20231211,181400,275954414,417,417,417,417,0
20231211,181300,275954414,417,417,417,417,0
20231211,181200,275954414,417,417,417,417,0
20231211,181100,275954414,417,417,417,417,0
20231211,181000,275954414,417,417,417,417,0
20231211,180900,275954414,417,417,417,417,0
20231211,180800,275954414,417,417,417,417,0
20231211,180700,275954414,417,417,417,417,0
20231211,180600,275954414,417,417,417,417,0
20231211,180500,275954414,417,417,417,417,0
20231211,180400,275954414,417,417,417,417,0
20231211,180300,275954414,417,417,417,417,0
20231211,180200,275954414,417,417,417,417,0
20231211,180100,275954414,417,417,417,417,0
20231211,180000,275954414,417,417,417,417,0
20231211,175900,275954414,417,417,417,417,0
20231211,175800,275954414,417,417,417,417,0
20231211,175700,275954414,417,417,417,417,0
20231211,175600,275954414,417,417,417,417,0
20231211,175500,275954414,417,417,417,417,0
20231211,175400,275954414,417,417,417,417,0
20231211,175300,275954414,417,417,417,417,0
20231211,175200,275954414,417,417,417,417,0
20231211,175100,275954414,417,417,417,417,1786
20231211,175000,275954414,417,417,417,417,0
20231211,174900,275954414,417,417,417,417,0
20231211,174800,275954414,417,417,417,417,0
20231211,174700,275954414,417,417,417,417,0
20231211,174600,275954414,417,417,417,417,0
20231211,174500,275954414,417,417,417,417,0
20231211,174400,275954414,417,417,417,417,0
20231211,174300,275954414,417,417,417,417,0
20231211,174200,275954414,417,417,417,417,0
20231211,174100,275954414,417,417,417,417,0
20231211,174000,275954414,417,417,417,417,0
20231211,173900,275954414,417,417,417,417,0
20231211,173800,275954414,417,417,417,417,0
20231211,173700,275954414,417,417,417,417,0
20231211,173600,275954414,417,417,417,417,0
20231211,173500,275954414,417,417,417,417,0
20231211,173400,275954414,417,417,417,417,0
20231211,173300,275954414,417,417,417,417,0
20231211,173200,275954414,417,417,417,417,0
20231211,173100,275954414,417,417,417,417,0
20231211,173000,275954414,417,417,417,417,0
20231211,172900,275954414,417,417,417,417,0
20231211,172800,275954414,417,417,417,417,0
20231211,172700,275954414,417,417,417,417,0
20231211,172600,275954414,417,417,417,417,0
20231211,172500,275954414,417,417,417,417,0
20231211,172400,275954414,417,417,417,417,0
20231211,172300,275954414,417,417,417,417,0
20231211,172200,275954414,417,417,417,417,0
20231211,172100,275954414,417,417,417,417,1786
20231211,172000,275954414,417,417,417,417,0
20231211,171900,275954414,417,417,417,417,0
20231211,171800,275954414,417,417,417,417,0
20231211,171700,275954414,417,417,417,417,0
20231211,171600,275954414,417,417,417,417,0
20231211,171500,275954414,417,417,417,417,0
20231211,171400,275954414,417,417,417,417,0
20231211,171300,275954414,417,417,417,417,0
20231211,171200,275954414,417,417,417,417,0
20231211,171100,275954414,417,417,417,417,0
20231211,171000,275954414,417,417,417,417,0
20231211,170900,275954414,417,417,417,417,0
20231211,170800,275954414,417,417,417,417,0
20231211,170700,275954414,417,417,417,417,0
20231211,170600,275954414,417,417,417,417,0
20231211,170500,275954414,417,417,417,417,0
20231211,170400,275954414,417,417,417,417,0
20231211,170300,275954414,417,417,417,417,0
20231211,170200,275954414,417,417,417,417,0
20231211,170100,275954414,417,417,417,417,0
20231211,170000,275954414,417,417,417,417,0
20231211,165900,275954414,417,417,417,417,0
20231211,165800,275954414,417,417,417,417,0
20231211,165700,275954414,417,417,417,417,0
20231211,165600,275954414,417,417,417,417,0
20231211,165500,275954414,417,417,417,417,0
20231211,165400,275954414,417,417,417,417,0
20231211,165300,275954414,417,417,417,417,0
20231211,165200,275954414,417,417,417,417,0
20231211,165100,275954414,417,417,417,417,1786
20231211,165000,275954414,417,417,417,417,0
20231211,164900,275954414,417,417,417,417,0
20231211,164800,275954414,417,417,417,417,0
20231211,164700,275954414,417,417,417,417,0
20231211,164600,275954414,417,417,417,417,0
20231211,164500,275954414,417,417,417,417,0
20231211,164400,275954414,417,417,417,417,0
20231211,164300,275954414,417,417,417,417,0
20231211,164200,275954414,417,417,417,417,0
20231211,164100,275954414,417,417,417,417,0
20231211,164000,275954414,417,417,417,417,0
20231211,163900,275954414,417,417,417,417,0
20231211,163800,275954414,417,417,417,417,0
20231211,163700,275954414,417,417,417,417,0
20231211,163600,275954414,417,417,417,417,0
20231211,163500,275954414,417,417,417,417,0
20231211,163400,275954414,417,417,417,417,0
20231211,163300,275954414,417,417,417,417,0
20231211,163200,275954414,417,417,417,417,0
20231211,163100,275954414,417,417,417,417,0
20231211,163000,275954414,417,417,417,417,0
20231211,162900,275954414,417,417,417,417,0
20231211,162800,275954414,417,417,417,417,0
20231211,162700,275954414,417,417,417,417,0
20231211,162600,275954414,417,417,417,417,0
20231211,162500,275954414,417,417,417,417,0
20231211,162400,275954414,417,417,417,417,0
20231211,162300,275954414,417,417,417,417,0
20231211,162200,275954414,417,417,417,417,0
20231211,162100,275954414,417,417,417,417,1786
20231211,162000,275954414,417,417,417,417,0
20231211,161900,275954414,417,417,417,417,0
20231211,161800,275954414,417,417,417,417,0
20231211,161700,275954414,417,417,417,417,0
20231211,161600,275954414,417,417,417,417,0
20231211,161500,275954414,417,417,417,417,0
20231211,161400,275954414,417,417,417,417,0
20231211,161300,275954414,417,417,417,417,0
20231211,161200,275954414,417,417,417,417,0
20231211,161100,275954414,417,417,417,417,0
20231211,161000,275954414,417,417,417,417,0
20231211,160900,275954414,417,417,417,417,0
20231211,160800,275954414,417,417,417,417,0
20231211,160700,275954414,417,417,417,417,0
20231211,160600,275954414,417,417,417,417,0
20231211,160500,275954414,417,417,417,417,0
20231211,160400,275954414,417,417,417,417,0
20231211,160300,275954414,417,417,417,417,0
20231211,160200,275954414,417,417,417,417,0
20231211,160100,275954414,417,417,417,417,0
20231211,160000,275954414,417,417,417,417,0
20231211,155900,275954414,417,417,417,417,0
20231211,155800,275954414,417,417,417,417,0
20231211,155700,275954414,417,417,417,417,0
20231211,155600,275954414,417,417,417,417,0
20231211,155500,275954414,417,417,417,417,0
20231211,155400,275954414,417,417,417,417,0
20231211,155300,275954414,417,417,417,417,0
20231211,155200,275954414,417,417,417,417,0
20231211,155100,275954414,417,417,417,417,1786
20231211,155000,275954414,417,417,417,417,0
20231211,154900,275954414,417,417,417,417,0
20231211,154800,275954414,417,417,417,417,0
20231211,154700,275954414,417,417,417,417,0
20231211,154600,275954414,417,417,417,417,0
20231211,154500,275954414,417,417,417,417,0
20231211,154400,275954414,417,417,417,417,0
20231211,154300,275954414,417,417,417,417,0
20231211,154200,275954414,417,417,417,417,0
20231211,154100,275954414,417,417,417,417,0
20231211,154000,275954414,417,417,417,417,0
20231211,153900,275954414,417,417,417,417,0
20231211,153800,275954414,417,417,417,417,0
20231211,153700,275954414,417,417,417,417,0
20231211,153600,275954414,417,417,417,417,0
20231211,153500,275954414,417,417,417,417,0
20231211,153400,275954414,417,417,417,417,0
20231211,153300,275954414,417,417,417,417,0
20231211,153200,275954414,417,417,417,417,0
20231211,153100,275954414,417,417,417,417,0
20231211,153000,275954414,417,417,417,417,1786
20231211,152900,275209652,418,418,418,418,0
20231211,152800,275209652,418,418,418,418,0
20231211,152700,275209652,418,418,418,418,0
20231211,152600,275209652,418,418,418,418,0
20231211,152500,275209652,418,418,418,418,0
20231211,152400,275209652,418,418,418,418,0
20231211,152300,275209652,418,418,418,418,0
20231211,152200,275209652,418,418,418,418,0
20231211,152100,275209652,418,418,418,418,0
20231211,152000,275209652,418,418,418,418,0
20231211,151900,275209652,418,418,418,418,1734
20231211,151800,274484840,418,418,418,418,1
20231211,151700,274484422,415,418,418,415,395
20231211,151600,274319342,416,416,416,416,853
20231211,151500,273964494,418,418,418,418,0
20231211,151400,273964494,418,418,418,418,0
20231211,151300,273964494,418,418,418,418,2404
20231211,151200,272959622,416,416,416,416,38
20231211,151100,272943814,418,418,418,418,0
20231211,151000,272943814,418,418,418,418,0
20231211,150900,272943814,418,417,418,416,501
20231211,150800,272735326,418,418,418,418,45
20231211,150700,272716516,417,417,417,417,416
20231211,150600,272543044,418,418,418,418,233
20231211,150500,272445650,418,418,418,418,0
20231211,150400,272445650,418,418,418,418,299
20231211,150300,272320668,418,418,419,418,222
20231211,150200,272227870,418,418,418,418,169
20231211,150100,272157228,418,418,418,418,0
20231211,150000,272157228,418,418,418,418,89
20231211,145900,272120026,419,419,419,419,1
20231211,145800,272119607,417,417,417,417,2932
20231211,145700,270896963,417,418,419,416,3828
20231211,145600,269303058,418,418,418,418,1
20231211,145500,269302640,418,418,418,418,0
20231211,145400,269302640,418,417,418,417,621
20231211,145300,269043682,417,415,417,415,5100
20231211,145200,266924548,417,417,417,417,393
20231211,145100,266760667,417,418,418,415,15006
20231211,145000,260533163,417,417,417,417,83
20231211,144900,260498552,418,415,418,415,3
20231211,144800,260497302,415,418,418,415,2263
20231211,144700,259556013,418,418,418,418,1
20231211,144600,259555595,418,418,418,418,0
20231211,144500,259555595,418,418,418,418,47
20231211,144400,259535949,418,418,418,418,0
20231211,144300,259535949,418,416,418,416,15050
20231211,144200,253275049,419,419,419,419,66
20231211,144100,253247395,419,419,419,419,1
20231211,144000,253246976,419,419,419,419,0
20231211,143900,253246976,419,419,419,419,1196
20231211,143800,252745852,419,419,419,416,479
20231211,143700,252546257,419,419,419,419,345
20231211,143600,252401702,419,419,419,419,179
20231211,143500,252326701,419,419,419,419,1
20231211,143400,252326282,416,418,418,416,3000
20231211,143300,251075223,419,419,419,419,66
20231211,143200,251047569,419,419,419,419,54
20231211,143100,251024943,419,419,419,419,0
20231211,143000,251024943,419,419,419,419,1
20231211,142900,251024524,419,419,419,419,0
20231211,142800,251024524,419,419,419,419,457
20231211,142700,250833041,419,419,419,419,70
20231211,142600,250803711,419,419,419,419,150
20231211,142500,250740861,418,418,418,418,0
20231211,142400,250740861,418,419,419,418,57
20231211,142300,250716987,419,418,419,418,171
20231211,142200,250645341,420,420,420,420,66
20231211,142100,250617621,420,420,420,420,0
20231211,142000,250617621,420,420,420,420,17
20231211,141900,250610481,417,419,420,417,553
20231211,141800,250379871,419,419,419,417,5367
20231211,141700,248131552,419,419,419,419,70
20231211,141600,248102222,419,419,419,418,238
20231211,141500,248002562,419,419,419,419,0
20231211,141400,248002562,419,419,419,419,10
20231211,141300,247998372,420,420,420,420,140
20231211,141200,247939572,420,420,420,418,1235
20231211,141100,247423220,420,420,420,420,0
20231211,141000,247423220,420,418,420,418,145
20231211,140900,247362450,418,418,418,418,35
20231211,140800,247347820,419,419,420,419,217
20231211,140700,247256777,420,420,420,420,170
20231211,140600,247185377,420,420,420,420,151
20231211,140500,247121957,420,420,420,420,1
20231211,140400,247121537,418,418,418,418,1
20231211,140300,247121119,420,420,420,419,151
20231211,140200,247057700,420,420,420,420,95
20231211,140100,247017800,419,419,419,419,72
20231211,140000,246987632,419,419,419,419,89
20231211,135900,246950341,419,420,420,419,12
20231211,135800,246945303,420,420,420,420,120
20231211,135700,246894903,420,420,420,420,71
20231211,135600,246865083,420,419,420,419,451
20231211,135500,246676064,419,419,419,419,1
20231211,135400,246675645,417,419,419,417,501
20231211,135300,246466652,419,419,419,419,151
20231211,135200,246403383,418,418,419,418,67
20231211,135100,246375317,418,419,420,418,8
20231211,135000,246371969,420,419,420,419,129
20231211,134900,246317836,419,419,419,419,3
20231211,134800,246316579,419,419,419,419,208
20231211,134700,246229427,420,418,420,418,71
20231211,134600,246199609,420,420,420,420,188
20231211,134500,246120649,420,419,420,419,2
20231211,134400,246119810,420,419,420,419,10201
20231211,134300,241845590,419,419,419,419,160
20231211,134200,241778550,419,419,419,419,66
20231211,134100,241750896,419,418,419,417,341
20231211,134000,241608656,418,418,419,418,131
20231211,133900,241553777,418,418,418,418,12
20231211,133800,241548761,418,418,419,418,147
20231211,133700,241487183,419,418,419,418,183
20231211,133600,241410515,419,418,419,418,103
20231211,133500,241367410,419,418,419,418,40
20231211,133400,241350655,419,419,419,419,1
20231211,133300,241350236,419,419,419,419,140
20231211,133200,241291576,419,419,419,419,56
20231211,133100,241268112,419,419,419,419,0
20231211,133000,241268112,419,417,419,417,147
20231211,132900,241206533,419,419,419,419,0
20231211,132800,241206533,419,419,419,419,108
20231211,132700,241161281,419,419,419,419,370
20231211,132600,241006251,419,418,419,418,803
20231211,132500,240670542,418,418,418,418,2205
20231211,132400,239748852,419,419,419,419,100
20231211,132300,239706952,419,419,419,419,165
20231211,132200,239637817,419,419,419,419,60
20231211,132100,239612677,419,419,419,419,327
20231211,132000,239475664,419,419,419,419,212
20231211,131900,239386836,420,420,420,420,100
20231211,131800,239344836,420,420,420,420,132
20231211,131700,239289396,420,420,420,420,75
20231211,131600,239257896,420,419,420,419,11999
20231211,131500,234221922,419,419,419,419,4
20231211,131400,234220246,419,419,419,419,0
20231211,131300,234220246,419,419,419,418,2250
20231211,131200,233278296,419,419,419,419,63
20231211,131100,233251899,419,420,420,419,705
20231211,131000,232956503,420,420,420,420,120
20231211,130900,232906103,419,419,419,419,78
20231211,130800,232873421,419,420,420,419,218
20231211,130700,232781871,420,419,420,419,87
20231211,130600,232745347,419,419,419,419,1984
20231211,130500,231914051,420,420,421,420,427
20231211,130400,231734709,421,421,421,421,0
20231211,130300,231734709,421,421,421,421,150
20231211,130200,231671559,421,421,421,421,60
20231211,130100,231646299,419,420,420,419,1000
20231211,130000,231227222,421,421,421,421,116
20231211,125900,231178386,421,421,421,421,5
20231211,125800,231176281,421,421,421,421,130
20231211,125700,231121551,421,421,421,421,71
20231211,125600,231091660,421,421,421,421,151
20231211,125500,231028089,421,421,421,421,2
20231211,125400,231027247,421,421,421,421,0
20231211,125300,231027247,421,421,421,421,204
20231211,125200,230941363,421,421,421,421,167
20231211,125100,230871056,420,422,422,420,1065
20231211,125000,230423746,420,422,422,420,6267
20231211,124900,227790326,422,421,422,421,5501
20231211,124800,225474395,421,421,421,420,4438
20231211,124700,223609997,421,421,422,420,385
20231211,124600,223448211,422,422,422,422,150
20231211,124500,223384911,422,422,422,422,0
20231211,124400,223384911,422,422,422,422,101
20231211,124300,223342289,422,422,422,420,6150
20231211,124200,220754989,422,421,422,419,35344
20231211,124100,205869903,421,421,421,421,0
20231211,124000,205869903,421,421,421,421,146
20231211,123900,205808437,421,421,421,421,360
20231211,123800,205656877,421,421,421,421,120
20231211,123700,205606357,421,421,421,421,70
20231211,123600,205576887,421,421,421,421,150
20231211,123500,205513737,421,420,421,420,900
20231211,123400,205135736,420,420,420,420,300
20231211,123300,205009736,421,420,421,420,151
20231211,123200,204946166,421,421,421,420,99
20231211,123100,204904507,421,421,421,420,176
20231211,123000,204830483,421,420,421,420,8878
20231211,122900,201101635,420,420,420,420,1428
20231211,122800,200501875,420,420,420,420,120
20231211,122700,200451475,420,420,420,420,70
20231211,122600,200422075,420,420,420,420,152
20231211,122500,200358235,420,420,420,419,7282
20231211,122400,197300097,420,420,420,420,0
20231211,122300,197300097,420,420,420,420,150
20231211,122200,197237097,420,419,420,419,4354
20231211,122100,195412717,419,419,419,419,4
20231211,122000,195411041,419,419,419,419,112
20231211,121900,195364113,419,419,419,419,994
20231211,121800,194947627,419,419,419,419,120
20231211,121700,194897347,419,419,419,419,100
20231211,121600,194855447,419,419,419,419,218
20231211,121500,194764105,419,419,419,419,0
20231211,121400,194764105,419,419,419,419,0
20231211,121300,194764105,419,419,419,419,181
20231211,121200,194688266,419,419,419,419,66
20231211,121100,194660612,416,417,417,416,450
20231211,121000,194473260,419,419,419,419,641
20231211,120900,194204681,418,418,418,418,0
20231211,120800,194204681,418,418,418,418,108
20231211,120700,194159537,418,418,418,417,214
20231211,120600,194070157,418,418,418,418,150
20231211,120500,194007457,418,418,418,418,13
20231211,120400,194002023,418,418,418,417,3371
20231211,120300,192596245,418,419,419,417,1060
20231211,120200,192153327,420,419,420,419,50
20231211,120100,192132376,419,419,419,419,1
20231211,120000,192131957,419,420,420,419,1075
20231211,115900,191681407,419,419,419,419,700
20231211,115800,191388107,420,419,420,419,227
20231211,115700,191292867,420,420,420,420,170
20231211,115600,191221467,420,420,420,419,4159
20231211,115500,189478687,419,419,419,419,0
20231211,115400,189478687,419,419,419,419,4254
20231211,115300,187696261,420,419,420,419,1878
20231211,115200,186909329,420,419,420,419,5533
20231211,115100,184590942,419,419,419,419,0
20231211,115000,184590942,419,420,420,419,1133
20231211,114900,184115083,419,419,419,419,2
20231211,114800,184114245,420,420,420,419,334
20231211,114700,183973980,420,420,420,420,70
20231211,114600,183944580,420,420,420,420,150
20231211,114500,183881580,420,420,420,420,110
20231211,114400,183835380,420,420,420,419,1025
20231211,114300,183405380,420,419,420,419,3150
20231211,114200,182083380,420,420,420,420,304
20231211,114100,181955700,420,420,420,419,594
20231211,114000,181706752,420,420,420,420,112
20231211,113900,181659712,420,420,420,420,964
20231211,113800,181254832,420,419,420,419,618
20231211,113700,180995658,420,420,420,420,73
20231211,113600,180964998,420,420,420,419,1927
20231211,113500,180157431,419,420,420,419,2351
20231211,113400,179172122,420,419,420,419,9
20231211,113300,179168349,420,420,420,420,150
20231211,113200,179105349,420,420,420,420,60
20231211,113100,179080149,420,419,420,419,4
20231211,113000,179078472,420,419,420,419,81
20231211,112900,179044453,420,420,420,420,0
20231211,112800,179044453,420,419,420,419,531
20231211,112700,178821664,420,420,420,420,70
20231211,112600,178792264,420,420,420,419,154
20231211,112500,178727588,419,421,421,419,10
20231211,112400,178723391,421,421,421,421,16
20231211,112300,178716655,421,421,421,421,140
20231211,112200,178657715,421,421,421,420,65
20231211,112100,178630351,420,420,420,420,1
20231211,112000,178629931,421,421,421,420,944
20231211,111900,178232845,421,421,421,421,0
20231211,111800,178232845,421,421,421,421,108
20231211,111700,178187377,421,420,421,419,6264
20231211,111600,175556646,421,420,421,420,455
20231211,111500,175365496,420,419,420,419,2636
20231211,111400,174260992,420,421,421,420,819
20231211,111300,173916768,421,421,421,421,152
20231211,111200,173852776,420,420,421,420,1212
20231211,111100,173343675,421,421,421,421,0
20231211,111000,173343675,421,421,421,421,642
20231211,110900,173073393,421,421,421,421,11097
20231211,110800,168401556,421,421,421,421,1419
20231211,110700,167804157,421,421,421,421,70
20231211,110600,167774687,421,422,422,421,162
20231211,110500,167706376,422,422,422,422,500
20231211,110400,167495376,421,421,421,421,5000
20231211,110300,165390376,422,422,422,421,1282
20231211,110200,164850504,422,422,422,422,20521
20231211,110100,156190642,422,421,422,421,10200
20231211,110000,151886442,422,422,422,422,116
20231211,105900,151837490,420,420,422,420,5761
20231211,105800,149417400,422,420,422,420,1301
20231211,105700,148868690,422,421,422,420,4292
20231211,105600,147063521,421,422,422,421,150
20231211,105500,147000271,420,421,421,420,7619
20231211,105400,143799139,422,422,422,422,5
20231211,105300,143797029,422,422,422,421,5233
20231211,105200,141593703,422,422,422,422,61
20231211,105100,141567961,421,422,422,420,6116
20231211,105000,138999110,421,422,422,421,60
20231211,104900,138973810,422,421,422,421,10132
20231211,104800,134702931,421,421,421,421,1621
20231211,104700,134020490,421,421,421,421,70
20231211,104600,133991020,421,421,421,421,250
20231211,104500,133885770,420,420,420,420,4
20231211,104400,133884090,421,421,421,421,6
20231211,104300,133881564,421,421,421,421,650
20231211,104200,133607914,421,420,421,420,10911
20231211,104100,129024234,420,420,420,420,6255
20231211,104000,126397134,420,420,420,420,5125
20231211,103900,124244634,420,420,420,420,800
20231211,103800,123908634,420,420,420,420,120
20231211,103700,123858234,420,420,420,420,570
20231211,103600,123618834,420,419,420,419,488
20231211,103500,123414310,419,418,419,418,120
20231211,103400,123364133,418,420,420,418,101
20231211,103300,123321913,419,420,420,417,441
20231211,103200,123137644,420,420,420,418,6588
20231211,103100,120380531,420,420,420,420,100
20231211,103000,120338531,420,420,420,420,120
20231211,102900,120288131,420,420,420,420,251
20231211,102800,120182711,419,419,419,419,51
20231211,102700,120161342,420,419,420,419,560
20231211,102600,119926602,420,419,420,419,5875
20231211,102500,117464927,419,419,419,418,1475
20231211,102400,116847902,418,418,418,418,374
20231211,102300,116691570,420,419,420,419,1121
20231211,102200,116221720,419,419,419,419,730
20231211,102100,115915850,419,419,419,419,1324
20231211,102000,115361094,419,419,419,419,186
20231211,101900,115283160,419,419,419,419,0
20231211,101800,115283160,419,420,420,419,223
20231211,101700,115189603,420,419,420,419,1110
20231211,101600,114723754,419,419,419,418,154
20231211,101500,114659232,418,419,419,418,2534
20231211,101400,113597495,418,419,419,418,2
20231211,101300,113596658,419,419,420,419,650
20231211,101200,113324208,419,419,419,419,96
20231211,101100,113283984,419,419,419,419,50
20231211,101000,113263034,419,420,420,417,1643
20231211,100900,112575243,419,419,419,419,30
20231211,100800,112562673,420,419,420,419,608
20231211,100700,112307813,420,420,420,420,2270
20231211,100600,111354413,420,420,420,420,145
20231211,100500,111293513,420,420,420,420,37
20231211,100400,111277973,421,421,421,421,1
20231211,100300,111277552,421,420,421,420,3621
20231211,100200,109756582,420,421,421,420,10056
20231211,100100,105533006,420,420,420,420,4279
20231211,100000,103735826,420,420,420,419,15169
20231211,095900,97379891,419,419,419,419,10030
20231211,095800,93177321,419,420,420,419,632
20231211,095700,92912381,420,419,420,419,3973
20231211,095600,91247619,419,419,419,418,182
20231211,095500,91171383,419,422,422,419,3143
20231211,095400,89853367,422,420,422,420,19670
20231211,095300,81573165,422,422,422,421,12038
20231211,095200,76504832,422,422,422,422,820
20231211,095100,76158792,421,420,421,420,18759
20231211,095000,68261568,420,420,420,420,222
20231211,094900,68168328,420,420,420,420,22663
20231211,094800,58649868,419,420,420,419,113
20231211,094700,58602409,420,419,420,419,13132
20231211,094600,53099907,419,419,419,419,150
20231211,094500,53037057,419,419,419,419,7639
20231211,094400,49836316,418,419,419,418,6081
20231211,094300,47288838,419,419,419,419,3402
20231211,094200,45863400,419,418,419,418,1164
20231211,094100,45376725,418,418,418,417,1154
20231211,094000,44894548,419,418,419,418,2218
20231211,093900,43967255,418,418,418,418,3312
20231211,093800,42582839,418,418,418,418,132
20231211,093700,42527663,418,418,418,418,1983
20231211,093600,41698769,418,418,418,418,150
20231211,093500,41636069,417,417,417,417,1539
20231211,093400,40994306,417,417,417,417,26
20231211,093300,40983464,417,417,417,417,150
20231211,093200,40920914,417,417,417,417,160
20231211,093100,40854194,417,417,417,417,229
20231211,093000,40758701,417,418,418,417,801
20231211,092900,40424640,417,417,417,417,200
20231211,092800,40341240,417,417,419,417,16929
20231211,092700,33277112,417,417,417,416,4060
20231211,092600,31584093,417,417,417,417,2191
20231211,092500,30670446,417,417,417,417,0
20231211,092400,30670446,417,417,417,417,2
20231211,092300,30669612,417,417,417,416,1736
20231211,092200,29945786,417,416,417,416,186
20231211,092100,29868350,417,417,417,417,2671
20231211,092000,28754543,417,417,417,417,1392
20231211,091900,28174079,417,417,417,417,409
20231211,091800,28003526,417,417,417,416,610
20231211,091700,27749158,417,418,418,416,646
20231211,091600,27479778,416,418,419,416,25312
20231211,091500,16901658,417,417,417,417,9535
20231211,091400,12925563,417,417,417,417,5305
20231211,091300,10713378,417,417,417,417,502
20231211,091200,10504044,416,416,416,416,1402
20231211,091100,9920812,417,416,417,416,1813
20231211,091000,9166591,417,416,417,416,6205
20231211,090900,6581109,417,417,417,417,0
20231211,090800,6581109,417,417,417,417,121
20231211,090700,6530652,417,417,417,417,62
20231211,090600,6504798,417,417,417,414,636
20231211,090500,6240094,417,417,417,413,2101
20231211,090400,5369961,416,416,417,416,1488
20231211,090300,4750948,417,416,417,416,302
20231211,090200,4625266,416,416,416,416,2254
20231211,090100,3687602,412,416,416,412,288
20231211,090000,3568078,416,416,416,413,8609