stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203400,84549341914,1891,1891,1891,1891,232312
20231211,203300,84549341914,1891,1891,1891,1891,0
20231211,203200,84549341914,1891,1891,1891,1891,0
20231211,203100,84549341914,1891,1891,1891,1891,0
20231211,203000,84549341914,1891,1891,1891,1891,0
20231211,202900,84549341914,1891,1891,1891,1891,0
20231211,202800,84549341914,1891,1891,1891,1891,0
20231211,202700,84549341914,1891,1891,1891,1891,0
20231211,202600,84549341914,1891,1891,1891,1891,0
20231211,202500,84549341914,1891,1891,1891,1891,0
20231211,202400,84549341914,1891,1891,1891,1891,0
20231211,202300,84549341914,1891,1891,1891,1891,0
20231211,202200,84549341914,1891,1891,1891,1891,0
20231211,202100,84549341914,1891,1891,1891,1891,0
20231211,202000,84549341914,1891,1891,1891,1891,0
20231211,201900,84549341914,1891,1891,1891,1891,0
20231211,201800,84549341914,1891,1891,1891,1891,0
20231211,201700,84549341914,1891,1891,1891,1891,0
20231211,201600,84549341914,1891,1891,1891,1891,0
20231211,201500,84549341914,1891,1891,1891,1891,0
20231211,201400,84549341914,1891,1891,1891,1891,0
20231211,201300,84549341914,1891,1891,1891,1891,0
20231211,201200,84549341914,1891,1891,1891,1891,0
20231211,201100,84549341914,1891,1891,1891,1891,0
20231211,201000,84549341914,1891,1891,1891,1891,0
20231211,200900,84549341914,1891,1891,1891,1891,0
20231211,200800,84549341914,1891,1891,1891,1891,0
20231211,200700,84549341914,1891,1891,1891,1891,0
20231211,200600,84549341914,1891,1891,1891,1891,0
20231211,200500,84549341914,1891,1891,1891,1891,0
20231211,200400,84549341914,1891,1891,1891,1891,232312
20231211,200300,84549341914,1891,1891,1891,1891,0
20231211,200200,84549341914,1891,1891,1891,1891,0
20231211,200100,84549341914,1891,1891,1891,1891,0
20231211,200000,84549341914,1891,1891,1891,1891,0
20231211,195900,84549341914,1891,1891,1891,1891,0
20231211,195800,84549341914,1891,1891,1891,1891,0
20231211,195700,84549341914,1891,1891,1891,1891,0
20231211,195600,84549341914,1891,1891,1891,1891,0
20231211,195500,84549341914,1891,1891,1891,1891,0
20231211,195400,84549341914,1891,1891,1891,1891,0
20231211,195300,84549341914,1891,1891,1891,1891,0
20231211,195200,84549341914,1891,1891,1891,1891,0
20231211,195100,84549341914,1891,1891,1891,1891,0
20231211,195000,84549341914,1891,1891,1891,1891,0
20231211,194900,84549341914,1891,1891,1891,1891,0
20231211,194800,84549341914,1891,1891,1891,1891,0
20231211,194700,84549341914,1891,1891,1891,1891,0
20231211,194600,84549341914,1891,1891,1891,1891,0
20231211,194500,84549341914,1891,1891,1891,1891,0
20231211,194400,84549341914,1891,1891,1891,1891,0
20231211,194300,84549341914,1891,1891,1891,1891,0
20231211,194200,84549341914,1891,1891,1891,1891,0
20231211,194100,84549341914,1891,1891,1891,1891,0
20231211,194000,84549341914,1891,1891,1891,1891,0
20231211,193900,84549341914,1891,1891,1891,1891,0
20231211,193800,84549341914,1891,1891,1891,1891,0
20231211,193700,84549341914,1891,1891,1891,1891,0
20231211,193600,84549341914,1891,1891,1891,1891,0
20231211,193500,84549341914,1891,1891,1891,1891,0
20231211,193400,84549341914,1891,1891,1891,1891,232312
20231211,193300,84549341914,1891,1891,1891,1891,0
20231211,193200,84549341914,1891,1891,1891,1891,0
20231211,193100,84549341914,1891,1891,1891,1891,0
20231211,193000,84549341914,1891,1891,1891,1891,0
20231211,192900,84549341914,1891,1891,1891,1891,0
20231211,192800,84549341914,1891,1891,1891,1891,0
20231211,192700,84549341914,1891,1891,1891,1891,0
20231211,192600,84549341914,1891,1891,1891,1891,0
20231211,192500,84549341914,1891,1891,1891,1891,0
20231211,192400,84549341914,1891,1891,1891,1891,0
20231211,192300,84549341914,1891,1891,1891,1891,0
20231211,192200,84549341914,1891,1891,1891,1891,0
20231211,192100,84549341914,1891,1891,1891,1891,0
20231211,192000,84549341914,1891,1891,1891,1891,0
20231211,191900,84549341914,1891,1891,1891,1891,0
20231211,191800,84549341914,1891,1891,1891,1891,0
20231211,191700,84549341914,1891,1891,1891,1891,0
20231211,191600,84549341914,1891,1891,1891,1891,0
20231211,191500,84549341914,1891,1891,1891,1891,0
20231211,191400,84549341914,1891,1891,1891,1891,0
20231211,191300,84549341914,1891,1891,1891,1891,0
20231211,191200,84549341914,1891,1891,1891,1891,0
20231211,191100,84549341914,1891,1891,1891,1891,0
20231211,191000,84549341914,1891,1891,1891,1891,0
20231211,190900,84549341914,1891,1891,1891,1891,0
20231211,190800,84549341914,1891,1891,1891,1891,0
20231211,190700,84549341914,1891,1891,1891,1891,0
20231211,190600,84549341914,1891,1891,1891,1891,0
20231211,190500,84549341914,1891,1891,1891,1891,0
20231211,190400,84549341914,1891,1891,1891,1891,232312
20231211,190300,84549341914,1891,1891,1891,1891,0
20231211,190200,84549341914,1891,1891,1891,1891,0
20231211,190100,84549341914,1891,1891,1891,1891,0
20231211,190000,84549341914,1891,1891,1891,1891,0
20231211,185900,84549341914,1891,1891,1891,1891,0
20231211,185800,84549341914,1891,1891,1891,1891,0
20231211,185700,84549341914,1891,1891,1891,1891,0
20231211,185600,84549341914,1891,1891,1891,1891,0
20231211,185500,84549341914,1891,1891,1891,1891,0
20231211,185400,84549341914,1891,1891,1891,1891,0
20231211,185300,84549341914,1891,1891,1891,1891,0
20231211,185200,84549341914,1891,1891,1891,1891,0
20231211,185100,84549341914,1891,1891,1891,1891,0
20231211,185000,84549341914,1891,1891,1891,1891,0
20231211,184900,84549341914,1891,1891,1891,1891,0
20231211,184800,84549341914,1891,1891,1891,1891,0
20231211,184700,84549341914,1891,1891,1891,1891,0
20231211,184600,84549341914,1891,1891,1891,1891,0
20231211,184500,84549341914,1891,1891,1891,1891,0
20231211,184400,84549341914,1891,1891,1891,1891,0
20231211,184300,84549341914,1891,1891,1891,1891,0
20231211,184200,84549341914,1891,1891,1891,1891,0
20231211,184100,84549341914,1891,1891,1891,1891,0
20231211,184000,84549341914,1891,1891,1891,1891,0
20231211,183900,84549341914,1891,1891,1891,1891,0
20231211,183800,84549341914,1891,1891,1891,1891,0
20231211,183700,84549341914,1891,1891,1891,1891,0
20231211,183600,84549341914,1891,1891,1891,1891,0
20231211,183500,84549341914,1891,1891,1891,1891,0
20231211,183400,84549341914,1891,1891,1891,1891,232312
20231211,183300,84549341914,1891,1891,1891,1891,0
20231211,183200,84549341914,1891,1891,1891,1891,0
20231211,183100,84549341914,1891,1891,1891,1891,0
20231211,183000,84549341914,1891,1891,1891,1891,0
20231211,182900,84549341914,1891,1891,1891,1891,0
20231211,182800,84549341914,1891,1891,1891,1891,0
20231211,182700,84549341914,1891,1891,1891,1891,0
20231211,182600,84549341914,1891,1891,1891,1891,0
20231211,182500,84549341914,1891,1891,1891,1891,0
20231211,182400,84549341914,1891,1891,1891,1891,0
20231211,182300,84549341914,1891,1891,1891,1891,0
20231211,182200,84549341914,1891,1891,1891,1891,0
20231211,182100,84549341914,1891,1891,1891,1891,0
20231211,182000,84549341914,1891,1891,1891,1891,0
20231211,181900,84549341914,1891,1891,1891,1891,0
20231211,181800,84549341914,1891,1891,1891,1891,0
20231211,181700,84549341914,1891,1891,1891,1891,0
20231211,181600,84549341914,1891,1891,1891,1891,0
20231211,181500,84549341914,1891,1891,1891,1891,0
20231211,181400,84549341914,1891,1891,1891,1891,0
20231211,181300,84549341914,1891,1891,1891,1891,0
20231211,181200,84549341914,1891,1891,1891,1891,0
20231211,181100,84549341914,1891,1891,1891,1891,0
20231211,181000,84549341914,1891,1891,1891,1891,0
20231211,180900,84549341914,1891,1891,1891,1891,0
20231211,180800,84549341914,1891,1891,1891,1891,0
20231211,180700,84549341914,1891,1891,1891,1891,0
20231211,180600,84549341914,1891,1891,1891,1891,0
20231211,180500,84549341914,1891,1891,1891,1891,0
20231211,180400,84549341914,1891,1891,1891,1891,232312
20231211,180300,84549341914,1891,1891,1891,1891,0
20231211,180200,84549341914,1891,1891,1891,1891,0
20231211,180100,84549341914,1891,1891,1891,1891,0
20231211,180000,84549341914,1891,1891,1891,1891,0
20231211,175900,84549341914,1891,1891,1891,1891,0
20231211,175800,84549341914,1891,1891,1891,1891,0
20231211,175700,84549341914,1891,1891,1891,1891,0
20231211,175600,84549341914,1891,1891,1891,1891,0
20231211,175500,84549341914,1891,1891,1891,1891,0
20231211,175400,84549341914,1891,1891,1891,1891,0
20231211,175300,84549341914,1891,1891,1891,1891,0
20231211,175200,84549341914,1891,1891,1891,1891,0
20231211,175100,84549341914,1891,1891,1891,1891,0
20231211,175000,84549341914,1891,1891,1891,1891,0
20231211,174900,84549341914,1891,1891,1891,1891,0
20231211,174800,84549341914,1891,1891,1891,1891,0
20231211,174700,84549341914,1891,1891,1891,1891,0
20231211,174600,84549341914,1891,1891,1891,1891,0
20231211,174500,84549341914,1891,1891,1891,1891,0
20231211,174400,84549341914,1891,1891,1891,1891,0
20231211,174300,84549341914,1891,1891,1891,1891,0
20231211,174200,84549341914,1891,1891,1891,1891,0
20231211,174100,84549341914,1891,1891,1891,1891,0
20231211,174000,84549341914,1891,1891,1891,1891,0
20231211,173900,84549341914,1891,1891,1891,1891,0
20231211,173800,84549341914,1891,1891,1891,1891,0
20231211,173700,84549341914,1891,1891,1891,1891,0
20231211,173600,84549341914,1891,1891,1891,1891,0
20231211,173500,84549341914,1891,1891,1891,1891,0
20231211,173400,84549341914,1891,1891,1891,1891,232312
20231211,173300,84549341914,1891,1891,1891,1891,0
20231211,173200,84549341914,1891,1891,1891,1891,0
20231211,173100,84549341914,1891,1891,1891,1891,0
20231211,173000,84549341914,1891,1891,1891,1891,0
20231211,172900,84549341914,1891,1891,1891,1891,0
20231211,172800,84549341914,1891,1891,1891,1891,0
20231211,172700,84549341914,1891,1891,1891,1891,0
20231211,172600,84549341914,1891,1891,1891,1891,0
20231211,172500,84549341914,1891,1891,1891,1891,0
20231211,172400,84549341914,1891,1891,1891,1891,0
20231211,172300,84549341914,1891,1891,1891,1891,0
20231211,172200,84549341914,1891,1891,1891,1891,0
20231211,172100,84549341914,1891,1891,1891,1891,0
20231211,172000,84549341914,1891,1891,1891,1891,0
20231211,171900,84549341914,1891,1891,1891,1891,0
20231211,171800,84549341914,1891,1891,1891,1891,0
20231211,171700,84549341914,1891,1891,1891,1891,0
20231211,171600,84549341914,1891,1891,1891,1891,0
20231211,171500,84549341914,1891,1891,1891,1891,0
20231211,171400,84549341914,1891,1891,1891,1891,0
20231211,171300,84549341914,1891,1891,1891,1891,0
20231211,171200,84549341914,1891,1891,1891,1891,0
20231211,171100,84549341914,1891,1891,1891,1891,0
20231211,171000,84549341914,1891,1891,1891,1891,0
20231211,170900,84549341914,1891,1891,1891,1891,0
20231211,170800,84549341914,1891,1891,1891,1891,0
20231211,170700,84549341914,1891,1891,1891,1891,0
20231211,170600,84549341914,1891,1891,1891,1891,0
20231211,170500,84549341914,1891,1891,1891,1891,0
20231211,170400,84549341914,1891,1891,1891,1891,232312
20231211,170300,84549341914,1891,1891,1891,1891,0
20231211,170200,84549341914,1891,1891,1891,1891,0
20231211,170100,84549341914,1891,1891,1891,1891,0
20231211,170000,84549341914,1891,1891,1891,1891,0
20231211,165900,84549341914,1891,1891,1891,1891,0
20231211,165800,84549341914,1891,1891,1891,1891,0
20231211,165700,84549341914,1891,1891,1891,1891,0
20231211,165600,84549341914,1891,1891,1891,1891,0
20231211,165500,84549341914,1891,1891,1891,1891,0
20231211,165400,84549341914,1891,1891,1891,1891,0
20231211,165300,84549341914,1891,1891,1891,1891,0
20231211,165200,84549341914,1891,1891,1891,1891,0
20231211,165100,84549341914,1891,1891,1891,1891,0
20231211,165000,84549341914,1891,1891,1891,1891,0
20231211,164900,84549341914,1891,1891,1891,1891,0
20231211,164800,84549341914,1891,1891,1891,1891,0
20231211,164700,84549341914,1891,1891,1891,1891,0
20231211,164600,84549341914,1891,1891,1891,1891,0
20231211,164500,84549341914,1891,1891,1891,1891,0
20231211,164400,84549341914,1891,1891,1891,1891,0
20231211,164300,84549341914,1891,1891,1891,1891,0
20231211,164200,84549341914,1891,1891,1891,1891,0
20231211,164100,84549341914,1891,1891,1891,1891,0
20231211,164000,84549341914,1891,1891,1891,1891,0
20231211,163900,84549341914,1891,1891,1891,1891,0
20231211,163800,84549341914,1891,1891,1891,1891,0
20231211,163700,84549341914,1891,1891,1891,1891,0
20231211,163600,84549341914,1891,1891,1891,1891,0
20231211,163500,84549341914,1891,1891,1891,1891,0
20231211,163400,84549341914,1891,1891,1891,1891,232312
20231211,163300,84549341914,1891,1891,1891,1891,0
20231211,163200,84549341914,1891,1891,1891,1891,0
20231211,163100,84549341914,1891,1891,1891,1891,0
20231211,163000,84549341914,1891,1891,1891,1891,0
20231211,162900,84549341914,1891,1891,1891,1891,0
20231211,162800,84549341914,1891,1891,1891,1891,0
20231211,162700,84549341914,1891,1891,1891,1891,0
20231211,162600,84549341914,1891,1891,1891,1891,0
20231211,162500,84549341914,1891,1891,1891,1891,0
20231211,162400,84549341914,1891,1891,1891,1891,0
20231211,162300,84549341914,1891,1891,1891,1891,0
20231211,162200,84549341914,1891,1891,1891,1891,0
20231211,162100,84549341914,1891,1891,1891,1891,0
20231211,162000,84549341914,1891,1891,1891,1891,0
20231211,161900,84549341914,1891,1891,1891,1891,0
20231211,161800,84549341914,1891,1891,1891,1891,0
20231211,161700,84549341914,1891,1891,1891,1891,0
20231211,161600,84549341914,1891,1891,1891,1891,0
20231211,161500,84549341914,1891,1891,1891,1891,0
20231211,161400,84549341914,1891,1891,1891,1891,0
20231211,161300,84549341914,1891,1891,1891,1891,0
20231211,161200,84549341914,1891,1891,1891,1891,0
20231211,161100,84549341914,1891,1891,1891,1891,0
20231211,161000,84549341914,1891,1891,1891,1891,0
20231211,160900,84549341914,1891,1891,1891,1891,0
20231211,160800,84549341914,1891,1891,1891,1891,0
20231211,160700,84549341914,1891,1891,1891,1891,0
20231211,160600,84549341914,1891,1891,1891,1891,0
20231211,160500,84549341914,1891,1891,1891,1891,0
20231211,160400,84549341914,1891,1891,1891,1891,232312
20231211,160300,84549341914,1891,1891,1891,1891,0
20231211,160200,84549341914,1891,1891,1891,1891,0
20231211,160100,84549341914,1891,1891,1891,1891,0
20231211,160000,84549341914,1891,1891,1891,1891,0
20231211,155900,84549341914,1891,1891,1891,1891,0
20231211,155800,84549341914,1891,1891,1891,1891,0
20231211,155700,84549341914,1891,1891,1891,1891,0
20231211,155600,84549341914,1891,1891,1891,1891,0
20231211,155500,84549341914,1891,1891,1891,1891,0
20231211,155400,84549341914,1891,1891,1891,1891,0
20231211,155300,84549341914,1891,1891,1891,1891,0
20231211,155200,84549341914,1891,1891,1891,1891,0
20231211,155100,84549341914,1891,1891,1891,1891,0
20231211,155000,84549341914,1891,1891,1891,1891,0
20231211,154900,84549341914,1891,1891,1891,1891,0
20231211,154800,84549341914,1891,1891,1891,1891,0
20231211,154700,84549341914,1891,1891,1891,1891,0
20231211,154600,84549341914,1891,1891,1891,1891,0
20231211,154500,84549341914,1891,1891,1891,1891,0
20231211,154400,84549341914,1891,1891,1891,1891,0
20231211,154300,84549341914,1891,1891,1891,1891,0
20231211,154200,84549341914,1891,1891,1891,1891,0
20231211,154100,84549341914,1891,1891,1891,1891,0
20231211,154000,84549341914,1891,1891,1891,1891,0
20231211,153900,84549341914,1891,1891,1891,1891,0
20231211,153800,84549341914,1891,1891,1891,1891,0
20231211,153700,84549341914,1891,1891,1891,1891,0
20231211,153600,84549341914,1891,1891,1891,1891,0
20231211,153500,84549341914,1891,1891,1891,1891,0
20231211,153400,84549341914,1891,1891,1891,1891,232312
20231211,153300,84549341914,1891,1891,1891,1891,0
20231211,153200,84549341914,1891,1891,1891,1891,0
20231211,153100,84549341914,1891,1891,1891,1891,0
20231211,153000,84549341914,1891,1891,1891,1891,232312
20231211,152900,84110039922,1880,1880,1880,1880,0
20231211,152800,84110039922,1880,1880,1880,1880,0
20231211,152700,84110039922,1880,1880,1880,1880,0
20231211,152600,84110039922,1880,1880,1880,1880,0
20231211,152500,84110039922,1880,1880,1880,1880,0
20231211,152400,84110039922,1880,1880,1880,1880,0
20231211,152300,84110039922,1880,1880,1880,1880,0
20231211,152200,84110039922,1880,1880,1880,1880,0
20231211,152100,84110039922,1880,1880,1880,1880,0
20231211,152000,84110039922,1880,1880,1880,1880,0
20231211,151900,84110039922,1880,1932,1933,1880,279497
20231211,151800,83575658260,1933,1940,1942,1931,77330
20231211,151700,83426059319,1937,1936,1944,1929,135721
20231211,151600,83163732152,1931,1940,1949,1931,97815
20231211,151500,82974280632,1940,1953,1962,1940,90347
20231211,151400,82798533962,1953,1985,1986,1945,119869
20231211,151300,82562502398,1984,1963,1988,1960,232086
20231211,151200,82103369594,1963,1939,1964,1922,263607
20231211,151100,81591611745,1940,1942,1957,1935,99105
20231211,151000,81399114177,1940,1960,1991,1940,140886
20231211,150900,81123122113,1958,1992,1994,1958,91383
20231211,150800,80942962679,1992,1989,1997,1981,63328
20231211,150700,80816976340,1997,1979,2005,1970,154353
20231211,150600,80509854204,1979,1953,1983,1953,117551
20231211,150500,80278424764,1954,1974,1976,1935,280945
20231211,150400,79729374646,1976,1998,1999,1970,158615
20231211,150300,79414301730,1994,1985,2015,1970,168395
20231211,150200,79077928998,1974,2030,2040,1956,255471
20231211,150100,78567355802,2035,2055,2060,2020,139448
20231211,150000,78283274687,2060,2065,2070,2040,142096
20231211,145900,77991699482,2070,2070,2075,2060,67677
20231211,145800,77851807307,2070,2080,2090,2065,75395
20231211,145700,77695708562,2085,2090,2095,2075,67349
20231211,145600,77555510042,2090,2085,2110,2080,73728
20231211,145500,77401272457,2085,2105,2120,2080,70979
20231211,145400,77252087977,2110,2125,2125,2080,156376
20231211,145300,76923546257,2125,2135,2140,2115,93540
20231211,145200,76724769427,2130,2170,2170,2110,122357
20231211,145100,76463711482,2165,2185,2195,2120,148121
20231211,145000,76145354927,2185,2180,2195,2170,65109
20231211,144900,76003271422,2180,2200,2210,2165,140691
20231211,144800,75695949502,2200,2170,2205,2145,211353
20231211,144700,75236026327,2170,2230,2240,2145,346595
20231211,144600,74476509447,2240,2130,2250,2130,585748
20231211,144500,73186780452,2140,2080,2145,2080,253406
20231211,144400,72649380397,2080,2055,2085,2055,42840
20231211,144300,72560884172,2060,2080,2095,2060,84523
20231211,144200,72385429482,2080,2065,2115,2060,156775
20231211,144100,72057005537,2065,2065,2075,2025,179784
20231211,144000,71689379207,2065,2070,2085,2060,78597
20231211,143900,71526353517,2065,2070,2070,2055,56287
20231211,143800,71410432337,2070,2060,2100,2045,218217
20231211,143700,70961508617,2060,2105,2110,2050,177068
20231211,143600,70594074867,2110,2105,2120,2100,95183
20231211,143500,70393102947,2100,2095,2110,2085,71206
20231211,143400,70243731817,2100,2095,2115,2085,84808
20231211,143300,70065961102,2100,2120,2125,2090,71512
20231211,143200,69915082912,2120,2115,2145,2095,92691
20231211,143100,69718743397,2115,2160,2160,2110,150492
20231211,143000,69398183202,2160,2175,2175,2135,134129
20231211,142900,69108907667,2170,2135,2215,2135,353325
20231211,142800,68337057537,2140,2085,2145,2080,235195
20231211,142700,67842428607,2080,2080,2080,2080,0
20231211,142600,67842428607,2080,2095,2110,2080,109712
20231211,142500,67613407207,2100,2140,2155,2095,177048
20231211,142400,67237434082,2150,2190,2195,2135,70102
20231211,142300,67085422032,2195,2170,2195,2160,64304
20231211,142200,66944992752,2175,2155,2195,2145,151491
20231211,142100,66615906027,2155,2150,2165,2145,46872
20231211,142000,66514925317,2165,2135,2165,2125,80630
20231211,141900,66342599982,2135,2135,2165,2130,93028
20231211,141800,66143240812,2140,2160,2170,2125,225732
20231211,141700,65659046787,2160,2195,2205,2160,107903
20231211,141600,65423689512,2195,2195,2210,2190,42239
20231211,141500,65330798392,2195,2195,2210,2185,60231
20231211,141400,65198455772,2195,2205,2210,2180,175304
20231211,141300,64814455817,2210,2230,2245,2200,94336
20231211,141200,64605413337,2235,2235,2255,2225,62516
20231211,141100,64465507152,2230,2230,2245,2215,85763
20231211,141000,64274234182,2230,2265,2265,2230,78053
20231211,140900,64099014537,2260,2250,2275,2250,65553
20231211,140800,63950937767,2255,2250,2265,2230,146875
20231211,140700,63621200747,2255,2285,2285,2250,135780
20231211,140600,63313995722,2285,2275,2295,2240,216975
20231211,140500,62822046042,2280,2310,2310,2275,107103
20231211,140400,62576429472,2310,2310,2315,2285,206602
20231211,140300,62100859417,2310,2300,2330,2290,427582
20231211,140200,61113757687,2300,2230,2300,2220,251113
20231211,140100,60544923872,2225,2210,2230,2190,108606
20231211,140000,60305438977,2205,2200,2215,2195,84442
20231211,135900,60119432447,2200,2235,2240,2195,89611
20231211,135800,59921124347,2235,2240,2250,2235,124268
20231211,135700,59642375617,2240,2230,2245,2195,95199
20231211,135600,59431062002,2230,2230,2270,2210,234762
20231211,135500,58904660257,2220,2180,2230,2170,236762
20231211,135400,58383400577,2180,2210,2215,2165,449787
20231211,135300,57399616587,2215,2255,2255,2210,131802
20231211,135200,57104840832,2255,2260,2260,2220,199547
20231211,135100,56657257277,2260,2295,2295,2250,141564
20231211,135000,56335418642,2295,2290,2315,2290,86209
20231211,134900,56137174232,2300,2310,2310,2270,101567
20231211,134800,55904742227,2305,2290,2320,2290,99946
20231211,134700,55674188882,2285,2270,2295,2255,111214
20231211,134600,55421137372,2270,2315,2330,2270,191159
20231211,134500,54979731732,2320,2285,2320,2275,370880
20231211,134400,54127398817,2285,2230,2290,2220,347327
20231211,134300,53344364957,2230,2295,2295,2220,502702
20231211,134200,52213760432,2295,2320,2320,2275,202721
20231211,134100,51748762667,2310,2310,2340,2300,136776
20231211,134000,51431906767,2310,2350,2350,2285,223542
20231211,133900,50913773057,2345,2335,2375,2335,297593
20231211,133800,50213760852,2340,2335,2355,2320,348446
20231211,133700,49398094237,2330,2290,2335,2290,235314
20231211,133600,48854773407,2295,2320,2320,2280,355375
20231211,133500,48037633977,2315,2340,2345,2305,278982
20231211,133400,47389625282,2335,2340,2375,2330,280205
20231211,133300,46732590012,2330,2380,2395,2300,489065
20231211,133200,45581703992,2375,2400,2410,2370,413472
20231211,133100,44595255352,2395,2345,2410,2345,853263
20231211,133000,42557771012,2345,2310,2350,2305,675708
20231211,132900,40987516452,2300,2300,2300,2300,0
20231211,132800,40987516452,2300,2300,2300,2300,0
20231211,132700,40987516452,2300,2245,2305,2235,529077
20231211,132600,39786671922,2250,2235,2260,2230,330666
20231211,132500,39044131802,2245,2265,2265,2225,484430
20231211,132400,37957242512,2265,2125,2280,2120,901292
20231211,132300,35952204532,2125,2145,2150,2120,196869
20231211,132200,35532880962,2150,2155,2165,2140,148244
20231211,132100,35213485292,2155,2160,2175,2140,237840
20231211,132000,34699500452,2160,2155,2200,2155,505027
20231211,131900,33600360847,2155,2135,2175,2130,367026
20231211,131800,32808651752,2145,2105,2150,2105,230774
20231211,131700,32316728717,2105,2120,2150,2095,290683
20231211,131600,31699605627,2115,2130,2135,2080,440613
20231211,131500,30771441987,2135,2155,2190,2120,465936
20231211,131400,29766722632,2150,2125,2170,2110,405704
20231211,131300,28897602487,2125,2180,2200,2010,993260
20231211,131200,26785640592,2185,2140,2200,2125,789394
20231211,131100,25073867477,2140,2125,2190,2100,975568
20231211,131000,22979103337,2120,2040,2140,2020,705556
20231211,130900,21516652572,2045,1970,2090,1960,725693
20231211,130800,20053368098,1966,2110,2125,1895,1338254
20231211,130700,17411460873,2110,2100,2150,2095,745898
20231211,130600,15834269203,2070,2070,2070,2070,0
20231211,130500,15834269203,2070,1886,2070,1886,646894
20231211,130400,14562381626,1871,1871,1871,1871,0
20231211,130300,14562381626,1871,1838,1871,1828,184089
20231211,130200,14221839524,1838,1760,1847,1755,540276
20231211,130100,13245964994,1756,1751,1770,1712,228382
20231211,130000,12845572521,1751,1692,1751,1692,110542
20231211,125900,12655167034,1692,1681,1692,1681,20688
20231211,125800,12620231715,1689,1675,1690,1674,3830
20231211,125700,12613797719,1674,1671,1680,1671,18316
20231211,125600,12583167718,1671,1679,1679,1671,3321
20231211,125500,12577610699,1679,1678,1682,1673,3424
20231211,125400,12571878326,1673,1684,1685,1673,9656
20231211,125300,12555654767,1685,1706,1706,1684,16696
20231211,125200,12527416789,1707,1703,1712,1700,39843
20231211,125100,12459384916,1703,1683,1703,1683,58225
20231211,125000,12360710418,1682,1680,1682,1679,9346
20231211,124900,12345002569,1680,1678,1680,1677,2908
20231211,124800,12340122052,1678,1674,1679,1674,6216
20231211,124700,12329690337,1674,1677,1678,1673,18049
20231211,124600,12299439028,1677,1675,1678,1675,11814
20231211,124500,12279638018,1675,1670,1675,1670,4672
20231211,124400,12271822787,1668,1666,1668,1666,6645
20231211,124300,12260749386,1666,1675,1675,1666,19103
20231211,124200,12228814724,1675,1673,1677,1673,13288
20231211,124100,12206544980,1677,1673,1677,1673,19536
20231211,124000,12173831128,1673,1674,1674,1671,7969
20231211,123900,12160504452,1674,1671,1675,1670,11780
20231211,123800,12140809447,1670,1669,1671,1667,9524
20231211,123700,12124905611,1666,1660,1670,1660,37225
20231211,123600,12062841530,1660,1648,1663,1648,30769
20231211,123500,12011941727,1647,1648,1649,1647,2676
20231211,123400,12007531787,1648,1644,1650,1644,4263
20231211,123300,12000517445,1645,1643,1645,1641,4411
20231211,123200,11993272057,1643,1645,1645,1642,3789
20231211,123100,11987045263,1642,1643,1646,1642,13521
20231211,123000,11964812085,1643,1641,1644,1641,4667
20231211,122900,11957148391,1641,1645,1645,1640,17084
20231211,122800,11929101687,1644,1644,1645,1643,4057
20231211,122700,11922432580,1644,1646,1646,1642,5766
20231211,122600,11912956345,1646,1644,1646,1644,3301
20231211,122500,11907526961,1645,1655,1655,1645,21026
20231211,122400,11872806600,1655,1653,1655,1653,3631
20231211,122300,11866798452,1652,1655,1657,1650,11978
20231211,122200,11846969489,1655,1646,1655,1646,12215
20231211,122100,11826830170,1646,1647,1648,1646,4555
20231211,122000,11819331145,1649,1645,1649,1642,30422
20231211,121900,11769291803,1647,1647,1648,1645,13382
20231211,121800,11747255945,1645,1650,1652,1645,22874
20231211,121700,11709559789,1650,1654,1654,1650,39784
20231211,121600,11643870718,1655,1653,1655,1652,3849
20231211,121500,11637508004,1653,1655,1656,1653,11350
20231211,121400,11618732686,1655,1656,1658,1655,6801
20231211,121300,11607467613,1656,1657,1657,1656,1791
20231211,121200,11604501360,1657,1656,1658,1656,5453
20231211,121100,11595465011,1656,1655,1658,1655,4528
20231211,121000,11587964924,1655,1659,1659,1652,8020
20231211,120900,11574695040,1659,1653,1659,1652,12634
20231211,120800,11553793122,1654,1653,1654,1652,10126
20231211,120700,11537057221,1653,1659,1659,1653,27453
20231211,120600,11491557287,1658,1660,1664,1658,19237
20231211,120500,11459641257,1659,1659,1660,1659,4806
20231211,120400,11451665184,1659,1658,1663,1658,8248
20231211,120300,11437982177,1658,1658,1664,1658,6203
20231211,120200,11427688034,1658,1655,1659,1654,3633
20231211,120100,11421668008,1655,1654,1657,1653,14139
20231211,120000,11398268880,1656,1659,1659,1654,24805
20231211,115900,11357177896,1658,1666,1667,1657,11798
20231211,115800,11337599425,1667,1666,1673,1666,13427
20231211,115700,11315182276,1666,1656,1666,1656,19694
20231211,115600,11282493988,1658,1664,1664,1657,50680
20231211,115500,11198381617,1664,1667,1667,1663,2231
20231211,115400,11194667091,1666,1663,1668,1662,11738
20231211,115300,11175140912,1664,1668,1668,1664,20394
20231211,115200,11141159664,1668,1670,1670,1666,10942
20231211,115100,11122919772,1669,1668,1670,1667,5325
20231211,115000,11114034788,1668,1671,1673,1666,9778
20231211,114900,11097693652,1670,1664,1672,1661,20382
20231211,114800,11063755210,1664,1672,1672,1664,35372
20231211,114700,11004773217,1673,1673,1673,1671,5422
20231211,114600,10995706261,1673,1678,1679,1672,25822
20231211,114500,10952492223,1673,1684,1684,1673,23359
20231211,114400,10913326693,1684,1681,1684,1678,10753
20231211,114300,10895270582,1680,1683,1686,1680,9307
20231211,114200,10879618441,1683,1686,1690,1683,1863
20231211,114100,10876478333,1687,1690,1690,1686,8134
20231211,114000,10862741079,1690,1683,1690,1682,13531
20231211,113900,10839933505,1684,1680,1684,1678,17912
20231211,113800,10809834603,1680,1684,1686,1680,51370
20231211,113700,10723424453,1686,1691,1691,1684,25018
20231211,113600,10681194720,1691,1694,1694,1691,17437
20231211,113500,10651685809,1694,1698,1699,1694,7792
20231211,113400,10638464625,1698,1697,1699,1696,4949
20231211,113300,10630063767,1697,1700,1700,1696,5108
20231211,113200,10621392041,1698,1696,1702,1696,2376
20231211,113100,10617354968,1700,1700,1703,1695,4961
20231211,113000,10608914998,1700,1693,1700,1692,7604
20231211,112900,10596034771,1695,1688,1696,1688,20231
20231211,112800,10561789100,1688,1695,1695,1688,38495
20231211,112700,10496671912,1693,1704,1704,1693,33917
20231211,112600,10439072683,1704,1707,1707,1703,5479
20231211,112500,10429740541,1707,1708,1708,1704,615
20231211,112400,10428692235,1704,1707,1708,1704,1425
20231211,112300,10426259806,1707,1703,1709,1702,2882
20231211,112200,10421352024,1702,1708,1709,1702,6769
20231211,112100,10409824547,1709,1705,1709,1702,2874
20231211,112000,10404929563,1705,1701,1705,1700,25831
20231211,111900,10360988437,1701,1703,1704,1701,18670
20231211,111800,10329206838,1704,1704,1708,1701,16575
20231211,111700,10300989783,1704,1702,1710,1702,13213
20231211,111600,10278487802,1703,1711,1712,1702,18425
20231211,111500,10247038780,1711,1710,1711,1710,4359
20231211,111400,10239584724,1710,1710,1710,1706,1613
20231211,111300,10236831967,1707,1706,1709,1706,3740
20231211,111200,10230447385,1707,1708,1708,1705,4575
20231211,111100,10222639221,1710,1708,1710,1707,1576
20231211,111000,10219948033,1708,1710,1710,1707,3869
20231211,110900,10213337793,1710,1716,1716,1706,6514
20231211,110800,10202196775,1716,1721,1722,1716,7689
20231211,110700,10188976357,1721,1729,1729,1721,4716
20231211,110600,10180842660,1729,1730,1734,1726,15832
20231211,110500,10153444446,1735,1722,1737,1722,14289
20231211,110400,10128757497,1722,1725,1725,1722,11603
20231211,110300,10108753712,1722,1713,1722,1713,6483
20231211,110200,10097635941,1711,1709,1711,1705,3791
20231211,110100,10091155574,1705,1703,1710,1702,12802
20231211,110000,10069325057,1704,1706,1706,1703,1260
20231211,105900,10067177039,1706,1701,1706,1701,5135
20231211,105800,10058439167,1701,1707,1707,1701,11665
20231211,105700,10038582483,1707,1703,1707,1703,5805
20231211,105600,10028694107,1703,1705,1705,1703,9805
20231211,105500,10011989657,1707,1705,1708,1703,5299
20231211,105400,10002948409,1703,1706,1707,1702,15190
20231211,105300,9977051165,1706,1710,1710,1706,26120
20231211,105200,9932458641,1710,1711,1711,1709,1886
20231211,105100,9929233862,1709,1710,1711,1708,6367
20231211,105000,9918350968,1709,1712,1713,1709,3455
20231211,104900,9912441266,1711,1713,1714,1710,2093
20231211,104800,9908857977,1714,1716,1716,1708,37424
20231211,104700,9844789686,1715,1723,1723,1715,1582
20231211,104600,9842072040,1723,1713,1723,1713,9576
20231211,104500,9825652285,1713,1713,1715,1712,6222
20231211,104400,9814993555,1713,1724,1724,1713,21578
20231211,104300,9777956505,1724,1727,1727,1723,3148
20231211,104200,9772526353,1727,1720,1730,1720,6255
20231211,104100,9761749915,1720,1719,1720,1716,13354
20231211,104000,9738801366,1720,1723,1723,1719,10266
20231211,103900,9721143875,1723,1725,1725,1721,2894
20231211,103800,9716157670,1721,1724,1726,1719,17845
20231211,103700,9685467386,1723,1725,1725,1719,17508
20231211,103600,9655360984,1720,1724,1724,1720,8158
20231211,103500,9641321367,1724,1723,1725,1721,1886
20231211,103400,9638072213,1723,1726,1726,1714,20406
20231211,103300,9602981484,1726,1730,1737,1723,11169
20231211,103200,9583713515,1729,1747,1747,1728,23408
20231211,103100,9542965169,1748,1744,1748,1743,14987
20231211,103000,9516808859,1744,1736,1745,1734,11916
20231211,102900,9496039680,1734,1730,1735,1727,24660
20231211,102800,9453400708,1730,1733,1739,1729,18052
20231211,102700,9422145298,1731,1734,1742,1728,4359
20231211,102600,9414585921,1726,1754,1754,1724,42036
20231211,102500,9341282449,1753,1764,1768,1751,39755
20231211,102400,9271296969,1763,1754,1769,1750,85649
20231211,102300,9120529977,1754,1747,1759,1744,58711
20231211,102200,9017605217,1747,1728,1747,1723,41931
20231211,102100,8944724457,1727,1721,1727,1720,16312
20231211,102000,8916637786,1722,1718,1722,1710,16185
20231211,101900,8888807571,1718,1722,1724,1708,20439
20231211,101800,8853762068,1722,1713,1724,1713,22668
20231211,101700,8814775335,1714,1709,1714,1709,11170
20231211,101600,8795650722,1708,1707,1712,1705,5951
20231211,101500,8785491178,1706,1701,1719,1701,33456
20231211,101400,8728481390,1703,1703,1703,1703,0
20231211,101300,8728481390,1703,1705,1705,1702,36766
20231211,101200,8665889155,1705,1707,1710,1703,14367
20231211,101100,8641389648,1707,1708,1709,1706,12971
20231211,101000,8619250714,1707,1710,1713,1706,16392
20231211,100900,8591270116,1707,1712,1714,1706,9005
20231211,100800,8575903035,1706,1706,1710,1704,28740
20231211,100700,8526873110,1708,1708,1710,1705,15935
20231211,100600,8499664903,1708,1710,1714,1707,29382
20231211,100500,8449433797,1711,1727,1727,1711,44749
20231211,100400,8372534358,1730,1723,1733,1723,9577
20231211,100300,8355970796,1733,1735,1735,1723,26680
20231211,100200,8309846208,1735,1729,1737,1727,14791
20231211,100100,8284260418,1729,1732,1732,1728,4374
20231211,100000,8276697557,1727,1724,1730,1723,9505
20231211,095900,8260305736,1724,1726,1728,1722,6616
20231211,095800,8248899277,1725,1729,1729,1720,15696
20231211,095700,8221875534,1729,1720,1730,1720,3861
20231211,095600,8215223490,1721,1730,1730,1720,22131
20231211,095500,8177103549,1730,1730,1737,1725,8702
20231211,095400,8162057074,1737,1729,1737,1721,26405
20231211,095300,8116548771,1729,1748,1750,1725,23986
20231211,095200,8074951882,1748,1746,1750,1744,22647
20231211,095100,8035389964,1746,1755,1763,1739,35455
20231211,095000,7973361120,1755,1746,1755,1743,20064
20231211,094900,7938281145,1746,1740,1746,1734,36039
20231211,094800,7875566032,1740,1735,1740,1724,13367
20231211,094700,7852371775,1735,1736,1736,1720,18897
20231211,094600,7819688493,1736,1742,1742,1723,19256
20231211,094500,7786294494,1742,1710,1742,1705,41239
20231211,094400,7715097863,1710,1720,1720,1710,20841
20231211,094300,7679329632,1720,1720,1729,1711,23153
20231211,094200,7639500439,1722,1726,1726,1704,115357
20231211,094100,7441775842,1726,1742,1748,1722,34042
20231211,094000,7382873725,1742,1746,1752,1729,61584
20231211,093900,7275876763,1747,1761,1764,1747,43789
20231211,093800,7199143961,1767,1750,1770,1748,42496
20231211,093700,7124335278,1748,1740,1755,1735,15639
20231211,093600,7097026823,1748,1742,1750,1724,58767
20231211,093500,6995135914,1743,1728,1745,1725,34056
20231211,093400,6936267541,1728,1752,1755,1725,62819
20231211,093300,6827004221,1753,1735,1764,1732,56145
20231211,093200,6729045019,1735,1740,1754,1732,46727
20231211,093100,6647882697,1739,1767,1767,1710,139021
20231211,093000,6406526265,1767,1771,1776,1753,74937
20231211,092900,6274328187,1771,1770,1776,1770,25273
20231211,092800,6229539311,1770,1772,1780,1768,22930
20231211,092700,6188896824,1772,1794,1794,1765,60850
20231211,092600,6080693069,1790,1770,1796,1766,63856
20231211,092500,5966686364,1768,1771,1775,1766,29330
20231211,092400,5914721851,1770,1785,1785,1756,119535
20231211,092300,5703088000,1785,1794,1801,1785,27243
20231211,092200,5654305115,1802,1788,1802,1782,45686
20231211,092100,5572543070,1788,1799,1807,1785,34224
20231211,092000,5511244359,1799,1811,1813,1783,51581
20231211,091900,5418578615,1799,1800,1826,1777,144598
20231211,091800,5158745911,1798,1861,1866,1772,211755
20231211,091700,4772979186,1866,1839,1876,1794,182777
20231211,091600,4437811592,1842,1891,1893,1818,177187
20231211,091500,4106025258,1858,1858,1858,1858,0
20231211,091400,4106025258,1858,1786,1858,1783,154540
20231211,091300,3824022004,1786,1774,1816,1772,229420
20231211,091200,3412823174,1775,1738,1775,1738,172776
20231211,091100,3109972411,1739,1718,1739,1711,125924
20231211,091000,2892583325,1718,1678,1719,1677,86770
20231211,090900,2744716242,1678,1691,1696,1674,95414
20231211,090800,2584077812,1692,1677,1694,1675,105522
20231211,090700,2406203687,1677,1668,1690,1657,102100
20231211,090600,2235332564,1674,1654,1685,1645,138332
20231211,090500,2005156412,1654,1664,1679,1653,111018
20231211,090400,1820084988,1662,1660,1694,1633,277386
20231211,090300,1361078203,1660,1690,1705,1651,285388
20231211,090200,880889609,1625,1625,1625,1625,0
20231211,090100,880889609,1625,1707,1766,1625,125996
20231211,090000,667668194,1709,1790,1794,1691,378781