stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,185400,1775262428,1329,1329,1329,1329,35803
20231204,185300,1775262428,1329,1329,1329,1329,0
20231204,185200,1775262428,1329,1329,1329,1329,0
20231204,185100,1775262428,1329,1329,1329,1329,0
20231204,185000,1775262428,1329,1329,1329,1329,0
20231204,184900,1775262428,1329,1329,1329,1329,0
20231204,184800,1775262428,1329,1329,1329,1329,0
20231204,184700,1775262428,1329,1329,1329,1329,0
20231204,184600,1775262428,1329,1329,1329,1329,0
20231204,184500,1775262428,1329,1329,1329,1329,0
20231204,184400,1775262428,1329,1329,1329,1329,0
20231204,184300,1775262428,1329,1329,1329,1329,0
20231204,184200,1775262428,1329,1329,1329,1329,0
20231204,184100,1775262428,1329,1329,1329,1329,0
20231204,184000,1775262428,1329,1329,1329,1329,0
20231204,183900,1775262428,1329,1329,1329,1329,0
20231204,183800,1775262428,1329,1329,1329,1329,0
20231204,183700,1775262428,1329,1329,1329,1329,0
20231204,183600,1775262428,1329,1329,1329,1329,0
20231204,183500,1775262428,1329,1329,1329,1329,0
20231204,183400,1775262428,1329,1329,1329,1329,0
20231204,183300,1775262428,1329,1329,1329,1329,0
20231204,183200,1775262428,1329,1329,1329,1329,0
20231204,183100,1775262428,1329,1329,1329,1329,0
20231204,183000,1775262428,1329,1329,1329,1329,0
20231204,182900,1775262428,1329,1329,1329,1329,0
20231204,182800,1775262428,1329,1329,1329,1329,0
20231204,182700,1775262428,1329,1329,1329,1329,0
20231204,182600,1775262428,1329,1329,1329,1329,0
20231204,182500,1775262428,1329,1329,1329,1329,0
20231204,182400,1775262428,1329,1329,1329,1329,35803
20231204,182300,1775262428,1329,1329,1329,1329,0
20231204,182200,1775262428,1329,1329,1329,1329,0
20231204,182100,1775262428,1329,1329,1329,1329,0
20231204,182000,1775262428,1329,1329,1329,1329,0
20231204,181900,1775262428,1329,1329,1329,1329,0
20231204,181800,1775262428,1329,1329,1329,1329,0
20231204,181700,1775262428,1329,1329,1329,1329,0
20231204,181600,1775262428,1329,1329,1329,1329,0
20231204,181500,1775262428,1329,1329,1329,1329,0
20231204,181400,1775262428,1329,1329,1329,1329,0
20231204,181300,1775262428,1329,1329,1329,1329,0
20231204,181200,1775262428,1329,1329,1329,1329,0
20231204,181100,1775262428,1329,1329,1329,1329,0
20231204,181000,1775262428,1329,1329,1329,1329,0
20231204,180900,1775262428,1329,1329,1329,1329,0
20231204,180800,1775262428,1329,1329,1329,1329,0
20231204,180700,1775262428,1329,1329,1329,1329,0
20231204,180600,1775262428,1329,1329,1329,1329,0
20231204,180500,1775262428,1329,1329,1329,1329,0
20231204,180400,1775262428,1329,1329,1329,1329,0
20231204,180300,1775262428,1329,1329,1329,1329,0
20231204,180200,1775262428,1329,1329,1329,1329,0
20231204,180100,1775262428,1329,1329,1329,1329,0
20231204,180000,1775262428,1329,1329,1329,1329,0
20231204,175900,1775262428,1329,1329,1329,1329,0
20231204,175800,1775262428,1329,1329,1329,1329,0
20231204,175700,1775262428,1329,1329,1329,1329,0
20231204,175600,1775262428,1329,1329,1329,1329,0
20231204,175500,1775262428,1329,1329,1329,1329,0
20231204,175400,1775262428,1329,1329,1329,1329,35803
20231204,175300,1775262428,1329,1329,1329,1329,0
20231204,175200,1775262428,1329,1329,1329,1329,0
20231204,175100,1775262428,1329,1329,1329,1329,0
20231204,175000,1775262428,1329,1329,1329,1329,0
20231204,174900,1775262428,1329,1329,1329,1329,0
20231204,174800,1775262428,1329,1329,1329,1329,0
20231204,174700,1775262428,1329,1329,1329,1329,0
20231204,174600,1775262428,1329,1329,1329,1329,0
20231204,174500,1775262428,1329,1329,1329,1329,0
20231204,174400,1775262428,1329,1329,1329,1329,0
20231204,174300,1775262428,1329,1329,1329,1329,0
20231204,174200,1775262428,1329,1329,1329,1329,0
20231204,174100,1775262428,1329,1329,1329,1329,0
20231204,174000,1775262428,1329,1329,1329,1329,0
20231204,173900,1775262428,1329,1329,1329,1329,0
20231204,173800,1775262428,1329,1329,1329,1329,0
20231204,173700,1775262428,1329,1329,1329,1329,0
20231204,173600,1775262428,1329,1329,1329,1329,0
20231204,173500,1775262428,1329,1329,1329,1329,0
20231204,173400,1775262428,1329,1329,1329,1329,0
20231204,173300,1775262428,1329,1329,1329,1329,0
20231204,173200,1775262428,1329,1329,1329,1329,0
20231204,173100,1775262428,1329,1329,1329,1329,0
20231204,173000,1775262428,1329,1329,1329,1329,0
20231204,172900,1775262428,1329,1329,1329,1329,0
20231204,172800,1775262428,1329,1329,1329,1329,0
20231204,172700,1775262428,1329,1329,1329,1329,0
20231204,172600,1775262428,1329,1329,1329,1329,0
20231204,172500,1775262428,1329,1329,1329,1329,0
20231204,172400,1775262428,1329,1329,1329,1329,35803
20231204,172300,1775262428,1329,1329,1329,1329,0
20231204,172200,1775262428,1329,1329,1329,1329,0
20231204,172100,1775262428,1329,1329,1329,1329,0
20231204,172000,1775262428,1329,1329,1329,1329,0
20231204,171900,1775262428,1329,1329,1329,1329,0
20231204,171800,1775262428,1329,1329,1329,1329,0
20231204,171700,1775262428,1329,1329,1329,1329,0
20231204,171600,1775262428,1329,1329,1329,1329,0
20231204,171500,1775262428,1329,1329,1329,1329,0
20231204,171400,1775262428,1329,1329,1329,1329,0
20231204,171300,1775262428,1329,1329,1329,1329,0
20231204,171200,1775262428,1329,1329,1329,1329,0
20231204,171100,1775262428,1329,1329,1329,1329,0
20231204,171000,1775262428,1329,1329,1329,1329,0
20231204,170900,1775262428,1329,1329,1329,1329,0
20231204,170800,1775262428,1329,1329,1329,1329,0
20231204,170700,1775262428,1329,1329,1329,1329,0
20231204,170600,1775262428,1329,1329,1329,1329,0
20231204,170500,1775262428,1329,1329,1329,1329,0
20231204,170400,1775262428,1329,1329,1329,1329,0
20231204,170300,1775262428,1329,1329,1329,1329,0
20231204,170200,1775262428,1329,1329,1329,1329,0
20231204,170100,1775262428,1329,1329,1329,1329,0
20231204,170000,1775262428,1329,1329,1329,1329,0
20231204,165900,1775262428,1329,1329,1329,1329,0
20231204,165800,1775262428,1329,1329,1329,1329,0
20231204,165700,1775262428,1329,1329,1329,1329,0
20231204,165600,1775262428,1329,1329,1329,1329,0
20231204,165500,1775262428,1329,1329,1329,1329,0
20231204,165400,1775262428,1329,1329,1329,1329,35803
20231204,165300,1775262428,1329,1329,1329,1329,0
20231204,165200,1775262428,1329,1329,1329,1329,0
20231204,165100,1775262428,1329,1329,1329,1329,0
20231204,165000,1775262428,1329,1329,1329,1329,0
20231204,164900,1775262428,1329,1329,1329,1329,0
20231204,164800,1775262428,1329,1329,1329,1329,0
20231204,164700,1775262428,1329,1329,1329,1329,0
20231204,164600,1775262428,1329,1329,1329,1329,0
20231204,164500,1775262428,1329,1329,1329,1329,0
20231204,164400,1775262428,1329,1329,1329,1329,0
20231204,164300,1775262428,1329,1329,1329,1329,0
20231204,164200,1775262428,1329,1329,1329,1329,0
20231204,164100,1775262428,1329,1329,1329,1329,0
20231204,164000,1775262428,1329,1329,1329,1329,0
20231204,163900,1775262428,1329,1329,1329,1329,0
20231204,163800,1775262428,1329,1329,1329,1329,0
20231204,163700,1775262428,1329,1329,1329,1329,0
20231204,163600,1775262428,1329,1329,1329,1329,0
20231204,163500,1775262428,1329,1329,1329,1329,0
20231204,163400,1775262428,1329,1329,1329,1329,0
20231204,163300,1775262428,1329,1329,1329,1329,0
20231204,163200,1775262428,1329,1329,1329,1329,0
20231204,163100,1775262428,1329,1329,1329,1329,0
20231204,163000,1775262428,1329,1329,1329,1329,0
20231204,162900,1775262428,1329,1329,1329,1329,0
20231204,162800,1775262428,1329,1329,1329,1329,0
20231204,162700,1775262428,1329,1329,1329,1329,0
20231204,162600,1775262428,1329,1329,1329,1329,0
20231204,162500,1775262428,1329,1329,1329,1329,0
20231204,162400,1775262428,1329,1329,1329,1329,35803
20231204,162300,1775262428,1329,1329,1329,1329,0
20231204,162200,1775262428,1329,1329,1329,1329,0
20231204,162100,1775262428,1329,1329,1329,1329,0
20231204,162000,1775262428,1329,1329,1329,1329,0
20231204,161900,1775262428,1329,1329,1329,1329,0
20231204,161800,1775262428,1329,1329,1329,1329,0
20231204,161700,1775262428,1329,1329,1329,1329,0
20231204,161600,1775262428,1329,1329,1329,1329,0
20231204,161500,1775262428,1329,1329,1329,1329,0
20231204,161400,1775262428,1329,1329,1329,1329,0
20231204,161300,1775262428,1329,1329,1329,1329,0
20231204,161200,1775262428,1329,1329,1329,1329,0
20231204,161100,1775262428,1329,1329,1329,1329,0
20231204,161000,1775262428,1329,1329,1329,1329,0
20231204,160900,1775262428,1329,1329,1329,1329,0
20231204,160800,1775262428,1329,1329,1329,1329,0
20231204,160700,1775262428,1329,1329,1329,1329,0
20231204,160600,1775262428,1329,1329,1329,1329,0
20231204,160500,1775262428,1329,1329,1329,1329,0
20231204,160400,1775262428,1329,1329,1329,1329,0
20231204,160300,1775262428,1329,1329,1329,1329,0
20231204,160200,1775262428,1329,1329,1329,1329,0
20231204,160100,1775262428,1329,1329,1329,1329,0
20231204,160000,1775262428,1329,1329,1329,1329,0
20231204,155900,1775262428,1329,1329,1329,1329,0
20231204,155800,1775262428,1329,1329,1329,1329,0
20231204,155700,1775262428,1329,1329,1329,1329,0
20231204,155600,1775262428,1329,1329,1329,1329,0
20231204,155500,1775262428,1329,1329,1329,1329,0
20231204,155400,1775262428,1329,1329,1329,1329,35803
20231204,155300,1775262428,1329,1329,1329,1329,0
20231204,155200,1775262428,1329,1329,1329,1329,0
20231204,155100,1775262428,1329,1329,1329,1329,0
20231204,155000,1775262428,1329,1329,1329,1329,0
20231204,154900,1775262428,1329,1329,1329,1329,0
20231204,154800,1775262428,1329,1329,1329,1329,0
20231204,154700,1775262428,1329,1329,1329,1329,0
20231204,154600,1775262428,1329,1329,1329,1329,0
20231204,154500,1775262428,1329,1329,1329,1329,0
20231204,154400,1775262428,1329,1329,1329,1329,0
20231204,154300,1775262428,1329,1329,1329,1329,0
20231204,154200,1775262428,1329,1329,1329,1329,0
20231204,154100,1775262428,1329,1329,1329,1329,0
20231204,154000,1775262428,1329,1329,1329,1329,0
20231204,153900,1775262428,1329,1329,1329,1329,0
20231204,153800,1775262428,1329,1329,1329,1329,0
20231204,153700,1775262428,1329,1329,1329,1329,0
20231204,153600,1775262428,1329,1329,1329,1329,0
20231204,153500,1775262428,1329,1329,1329,1329,0
20231204,153400,1775262428,1329,1329,1329,1329,0
20231204,153300,1775262428,1329,1329,1329,1329,0
20231204,153200,1775262428,1329,1329,1329,1329,0
20231204,153100,1775262428,1329,1329,1329,1329,0
20231204,153000,1775262428,1329,1329,1329,1329,35803
20231204,152900,1727680241,1330,1330,1330,1330,0
20231204,152800,1727680241,1330,1330,1330,1330,0
20231204,152700,1727680241,1330,1330,1330,1330,0
20231204,152600,1727680241,1330,1330,1330,1330,0
20231204,152500,1727680241,1330,1330,1330,1330,0
20231204,152400,1727680241,1330,1330,1330,1330,0
20231204,152300,1727680241,1330,1330,1330,1330,0
20231204,152200,1727680241,1330,1330,1330,1330,0
20231204,152100,1727680241,1330,1330,1330,1330,0
20231204,152000,1727680241,1330,1330,1330,1330,0
20231204,151900,1727680241,1330,1330,1330,1329,2018
20231204,151800,1724996302,1330,1329,1330,1329,1185
20231204,151700,1723421326,1330,1330,1330,1330,3558
20231204,151600,1718689186,1331,1331,1331,1331,1933
20231204,151500,1716116363,1331,1328,1332,1328,9774
20231204,151400,1703128360,1328,1328,1331,1328,6739
20231204,151300,1694178717,1328,1330,1331,1327,4902
20231204,151200,1687665131,1329,1330,1330,1329,7249
20231204,151100,1678027506,1330,1330,1330,1330,191
20231204,151000,1677773476,1330,1330,1331,1330,3899
20231204,150900,1672586327,1331,1331,1331,1331,56
20231204,150800,1672511791,1331,1330,1331,1330,9339
20231204,150700,1660082582,1330,1330,1330,1330,0
20231204,150600,1660082582,1330,1330,1330,1330,1617
20231204,150500,1657931972,1330,1329,1330,1329,2795
20231204,150400,1654216791,1329,1330,1330,1329,699
20231204,150300,1653287252,1330,1330,1330,1330,550
20231204,150200,1652555752,1330,1330,1330,1330,155
20231204,150100,1652349602,1330,1327,1330,1327,1472
20231204,150000,1650396162,1330,1330,1330,1330,112
20231204,145900,1650247202,1331,1330,1331,1330,2215
20231204,145800,1647300201,1327,1331,1331,1327,4680
20231204,145700,1641080653,1333,1328,1333,1328,2124
20231204,145600,1638255461,1328,1333,1333,1328,935
20231204,145500,1637011141,1328,1327,1333,1327,1345
20231204,145400,1635219085,1333,1333,1333,1333,724
20231204,145300,1634253993,1333,1330,1333,1326,5588
20231204,145200,1626827282,1333,1330,1333,1330,4645
20231204,145100,1620636522,1329,1331,1331,1329,3263
20231204,145000,1616295366,1331,1331,1332,1331,3256
20231204,144900,1611959901,1331,1325,1331,1325,4971
20231204,144800,1605362826,1325,1325,1326,1325,477
20231204,144700,1604730764,1325,1327,1327,1325,2896
20231204,144600,1600891181,1327,1327,1327,1327,85
20231204,144500,1600778386,1325,1326,1326,1325,3742
20231204,144400,1595817057,1326,1326,1326,1325,3552
20231204,144300,1591107212,1326,1327,1327,1326,1915
20231204,144200,1588567897,1327,1327,1327,1327,5978
20231204,144100,1580635091,1328,1327,1328,1327,753
20231204,144000,1579635857,1327,1328,1328,1327,3775
20231204,143900,1574623778,1328,1328,1328,1328,445
20231204,143800,1574032818,1328,1328,1328,1328,3220
20231204,143700,1569756658,1328,1328,1329,1328,4877
20231204,143600,1563279980,1328,1330,1330,1328,1281
20231204,143500,1561578648,1330,1330,1330,1330,137
20231204,143400,1561396438,1328,1329,1329,1328,5796
20231204,143300,1553698013,1330,1330,1330,1330,4522
20231204,143200,1547683753,1330,1330,1330,1330,1433
20231204,143100,1545777863,1330,1331,1331,1330,550
20231204,143000,1545046313,1331,1330,1331,1330,510
20231204,142900,1544368003,1330,1331,1331,1330,1929
20231204,142800,1541802404,1331,1331,1331,1331,2475
20231204,142700,1538508179,1331,1332,1332,1331,1729
20231204,142600,1536206812,1332,1332,1332,1332,208
20231204,142500,1535929756,1332,1331,1332,1331,172
20231204,142400,1535700822,1331,1332,1332,1331,1125
20231204,142300,1534203322,1332,1332,1332,1332,55
20231204,142200,1534130062,1332,1332,1332,1332,52
20231204,142100,1534060798,1332,1333,1333,1332,1244
20231204,142000,1532403765,1333,1332,1333,1332,2
20231204,141900,1532401100,1332,1332,1332,1332,0
20231204,141800,1532401100,1332,1332,1332,1332,0
20231204,141700,1532401100,1332,1332,1332,1332,12
20231204,141600,1532385116,1332,1332,1332,1332,101
20231204,141500,1532250584,1332,1333,1333,1332,1439
20231204,141400,1530333397,1333,1333,1333,1333,244
20231204,141300,1530008145,1333,1333,1333,1333,146
20231204,141200,1529813527,1332,1332,1332,1332,6
20231204,141100,1529805535,1332,1333,1333,1332,375
20231204,141000,1529306010,1333,1334,1335,1333,1656
20231204,140900,1527097291,1334,1333,1334,1333,4339
20231204,140800,1521311111,1333,1333,1333,1333,55
20231204,140700,1521237796,1333,1332,1333,1332,790
20231204,140600,1520184766,1331,1331,1331,1331,0
20231204,140500,1520184766,1331,1331,1331,1331,1231
20231204,140400,1518546305,1330,1331,1331,1330,452
20231204,140300,1517945108,1331,1331,1331,1331,363
20231204,140200,1517461955,1330,1330,1330,1329,584
20231204,140100,1516685236,1330,1330,1330,1330,1204
20231204,140000,1515083916,1330,1331,1331,1330,4788
20231204,135900,1508715801,1331,1331,1331,1331,180
20231204,135800,1508476221,1329,1329,1330,1329,192
20231204,135700,1508221003,1331,1330,1331,1329,2528
20231204,135600,1504858231,1331,1329,1331,1329,760
20231204,135500,1503847489,1329,1330,1330,1329,4000
20231204,135400,1498528711,1330,1330,1330,1330,0
20231204,135300,1498528711,1330,1330,1330,1330,647
20231204,135200,1497668201,1330,1330,1330,1330,0
20231204,135100,1497668201,1330,1331,1331,1330,1347
20231204,135000,1495876364,1331,1331,1331,1331,81
20231204,134900,1495768553,1331,1330,1331,1329,6327
20231204,134800,1487353068,1330,1331,1331,1330,4286
20231204,134700,1481652638,1331,1331,1331,1331,490
20231204,134600,1481000448,1331,1331,1331,1331,672
20231204,134500,1480106016,1331,1332,1332,1331,5445
20231204,134400,1472853530,1333,1332,1333,1332,364
20231204,134300,1472368340,1333,1334,1334,1332,285
20231204,134200,1471988638,1333,1331,1333,1331,7798
20231204,134100,1461604098,1331,1331,1331,1331,1289
20231204,134000,1459888439,1332,1332,1332,1331,3431
20231204,133900,1455320762,1332,1332,1332,1332,157
20231204,133800,1455111638,1331,1331,1333,1331,6440
20231204,133700,1446534249,1330,1329,1330,1329,3019
20231204,133600,1442520057,1329,1326,1329,1326,2954
20231204,133500,1438597744,1326,1327,1327,1326,1693
20231204,133400,1436351705,1327,1327,1327,1327,654
20231204,133300,1435483847,1326,1327,1327,1326,695
20231204,133200,1434561727,1327,1327,1327,1326,3844
20231204,133100,1429464525,1327,1328,1328,1327,233
20231204,133000,1429155309,1328,1327,1328,1326,3540
20231204,132900,1424460697,1328,1326,1328,1326,1560
20231204,132800,1422390726,1327,1327,1327,1325,3603
20231204,132700,1417615241,1326,1326,1327,1325,1315
20231204,132600,1415871616,1326,1326,1326,1325,1019
20231204,132500,1414520562,1325,1326,1326,1325,1452
20231204,132400,1412595261,1327,1328,1328,1327,1403
20231204,132300,1410733395,1328,1327,1328,1327,749
20231204,132200,1409739368,1327,1327,1327,1326,584
20231204,132100,1408964600,1327,1326,1327,1326,777
20231204,132000,1407933546,1326,1323,1326,1323,1635
20231204,131900,1405767456,1326,1326,1326,1325,235
20231204,131800,1405455901,1326,1323,1326,1322,8481
20231204,131700,1394216200,1322,1323,1323,1322,6969
20231204,131600,1384997354,1323,1323,1323,1323,486
20231204,131500,1384354376,1323,1322,1323,1322,2175
20231204,131400,1381478976,1325,1322,1325,1322,882
20231204,131300,1380312306,1322,1324,1324,1321,100
20231204,131200,1380180128,1321,1324,1324,1321,10177
20231204,131100,1366728865,1324,1324,1324,1324,145
20231204,131000,1366536885,1323,1324,1324,1323,473
20231204,130900,1365910734,1324,1324,1325,1324,1213
20231204,130800,1364304721,1324,1325,1325,1324,251
20231204,130700,1363972351,1325,1325,1325,1325,150
20231204,130600,1363773601,1325,1325,1325,1322,3052
20231204,130500,1359736250,1325,1322,1325,1321,1117
20231204,130400,1358258037,1322,1322,1324,1322,8193
20231204,130300,1347426468,1322,1323,1323,1322,1967
20231204,130200,1344825633,1322,1324,1325,1322,10837
20231204,130100,1330488525,1325,1325,1325,1325,3301
20231204,130000,1326114700,1325,1324,1325,1324,316
20231204,125900,1325696010,1324,1324,1325,1324,4427
20231204,125800,1319834658,1324,1325,1325,1324,1349
20231204,125700,1318047318,1325,1325,1326,1325,1823
20231204,125600,1315631812,1325,1325,1325,1325,1680
20231204,125500,1313405812,1326,1325,1326,1325,1601
20231204,125400,1311284461,1325,1326,1326,1325,1098
20231204,125300,1309829550,1325,1325,1325,1325,710
20231204,125200,1308888800,1326,1326,1326,1326,219
20231204,125100,1308598406,1326,1325,1326,1325,260
20231204,125000,1308253870,1325,1326,1326,1325,63
20231204,124900,1308170383,1326,1325,1326,1325,3423
20231204,124800,1303634836,1325,1325,1326,1325,1105
20231204,124700,1302170701,1326,1324,1326,1324,2486
20231204,124600,1298878467,1326,1325,1326,1324,916
20231204,124500,1297664739,1325,1326,1326,1325,862
20231204,124400,1296522539,1326,1326,1326,1324,3518
20231204,124300,1291863198,1326,1325,1326,1323,8161
20231204,124200,1281061200,1325,1325,1325,1325,1000
20231204,124100,1279736200,1324,1324,1325,1324,2512
20231204,124000,1276409124,1324,1326,1326,1323,3823
20231204,123900,1271341809,1323,1326,1326,1323,28582
20231204,123800,1233473932,1326,1326,1327,1326,620
20231204,123700,1232651699,1327,1327,1327,1326,3230
20231204,123600,1228368292,1327,1327,1327,1327,165
20231204,123500,1228149337,1326,1328,1328,1326,762
20231204,123400,1227138436,1328,1327,1328,1325,10207
20231204,123300,1213609658,1327,1327,1329,1326,11477
20231204,123200,1198388758,1327,1327,1327,1327,3397
20231204,123100,1193880939,1327,1328,1328,1327,4220
20231204,123000,1188280655,1328,1330,1330,1328,1828
20231204,122900,1185852995,1330,1330,1330,1330,52
20231204,122800,1185783835,1328,1328,1330,1328,1056
20231204,122700,1184379450,1328,1328,1329,1327,6280
20231204,122600,1176041635,1328,1328,1328,1328,361
20231204,122500,1175562227,1328,1328,1328,1328,2008
20231204,122400,1172895603,1329,1329,1329,1329,86
20231204,122300,1172781309,1329,1329,1329,1329,306
20231204,122200,1172374635,1329,1330,1331,1329,1667
20231204,122100,1170157690,1332,1330,1332,1330,126
20231204,122000,1169990058,1330,1331,1332,1330,179
20231204,121900,1169751834,1333,1333,1333,1333,1168
20231204,121800,1168194890,1335,1332,1335,1330,675
20231204,121700,1167295256,1333,1330,1333,1330,1001
20231204,121600,1165962741,1330,1328,1330,1328,620
20231204,121500,1165139377,1330,1328,1330,1328,3151
20231204,121400,1160949524,1328,1327,1328,1327,426
20231204,121300,1160384212,1328,1327,1328,1327,2566
20231204,121200,1156978919,1328,1328,1328,1328,718
20231204,121100,1156025415,1328,1328,1328,1328,35
20231204,121000,1155978935,1328,1327,1328,1327,1464
20231204,120900,1154036079,1328,1330,1330,1327,5084
20231204,120800,1147288227,1330,1328,1330,1328,1019
20231204,120700,1145934843,1328,1328,1328,1328,26
20231204,120600,1145900315,1328,1329,1329,1328,2569
20231204,120500,1142488682,1328,1328,1328,1328,1382
20231204,120400,1140653386,1327,1329,1330,1327,5675
20231204,120300,1133116986,1330,1330,1330,1327,6356
20231204,120200,1124670859,1330,1330,1331,1330,6646
20231204,120100,1115831677,1331,1331,1331,1330,812
20231204,120000,1114751437,1331,1333,1333,1331,4308
20231204,115900,1109016616,1333,1332,1333,1332,7001
20231204,115800,1099691194,1333,1333,1333,1333,205
20231204,115700,1099417929,1332,1332,1332,1332,2738
20231204,115600,1095770913,1332,1332,1332,1332,150
20231204,115500,1095571113,1332,1332,1332,1331,1648
20231204,115400,1093376184,1332,1332,1332,1332,25
20231204,115300,1093342884,1332,1332,1332,1332,4025
20231204,115200,1087981584,1332,1333,1333,1332,223
20231204,115100,1087684538,1333,1336,1336,1333,373
20231204,115000,1087187325,1336,1334,1336,1333,3535
20231204,114900,1082474035,1336,1334,1336,1333,211
20231204,114800,1082192729,1333,1334,1334,1333,537
20231204,114700,1081476521,1334,1336,1336,1334,36
20231204,114600,1081428445,1334,1336,1336,1334,79
20231204,114500,1081323021,1336,1334,1336,1334,501
20231204,114400,1080654685,1333,1334,1334,1333,26
20231204,114300,1080620012,1333,1333,1333,1333,446
20231204,114200,1080025494,1333,1333,1333,1333,290
20231204,114100,1079638924,1333,1333,1334,1333,3099
20231204,114000,1075505904,1333,1333,1333,1333,1750
20231204,113900,1073173154,1333,1334,1335,1333,1107
20231204,113800,1071695399,1333,1333,1333,1333,1250
20231204,113700,1070029149,1333,1333,1333,1333,2010
20231204,113600,1067349819,1334,1333,1334,1333,1431
20231204,113500,1065442063,1333,1333,1333,1333,22
20231204,113400,1065412737,1333,1332,1333,1332,178
20231204,113300,1065175588,1332,1332,1332,1332,84
20231204,113200,1065063700,1333,1333,1333,1333,443
20231204,113100,1064473181,1333,1333,1334,1333,748
20231204,113000,1063476059,1333,1334,1334,1333,102
20231204,112900,1063340091,1334,1334,1334,1334,188
20231204,112800,1063089299,1333,1333,1333,1333,427
20231204,112700,1062520108,1333,1332,1333,1332,1086
20231204,112600,1061073553,1333,1334,1334,1333,1112
20231204,112500,1059591240,1334,1334,1334,1333,200
20231204,112400,1059324598,1334,1334,1334,1333,3773
20231204,112300,1054294416,1333,1333,1333,1333,1006
20231204,112200,1052953418,1334,1334,1334,1334,800
20231204,112100,1051886218,1334,1334,1334,1334,396
20231204,112000,1051357954,1334,1334,1335,1334,716
20231204,111900,1050402666,1334,1335,1335,1334,38
20231204,111800,1050351968,1335,1334,1335,1334,248
20231204,111700,1050020908,1334,1334,1334,1334,503
20231204,111600,1049349906,1334,1335,1335,1334,9189
20231204,111500,1037091018,1335,1337,1338,1335,7769
20231204,111400,1026716137,1336,1336,1336,1335,3802
20231204,111300,1021636674,1337,1335,1337,1335,34
20231204,111200,1021591282,1335,1337,1337,1335,1007
20231204,111100,1020246935,1335,1337,1337,1335,130
20231204,111000,1020073325,1337,1337,1337,1337,201
20231204,110900,1019804588,1337,1337,1338,1336,3048
20231204,110800,1015731440,1337,1338,1338,1337,146
20231204,110700,1015536112,1339,1339,1339,1339,4374
20231204,110600,1009679326,1339,1339,1339,1339,100
20231204,110500,1009545426,1340,1340,1340,1340,1018
20231204,110400,1008181306,1340,1342,1342,1340,2403
20231204,110300,1004961256,1342,1342,1342,1340,2017
20231204,110200,1002256242,1344,1344,1344,1339,1418
20231204,110100,1000354320,1344,1344,1344,1333,1906
20231204,110000,997800000,1344,1343,1344,1340,1339
20231204,105900,996003277,1340,1333,1343,1333,28670
20231204,105800,957663899,1332,1332,1332,1332,4010
20231204,105700,952322579,1331,1333,1333,1331,3530
20231204,105600,947622818,1333,1333,1333,1333,2063
20231204,105500,944872839,1333,1334,1334,1333,11
20231204,105400,944858175,1335,1333,1336,1328,9784
20231204,105300,931804728,1330,1328,1332,1327,12604
20231204,105200,915048021,1328,1330,1330,1328,471
20231204,105100,914421685,1330,1327,1330,1327,832
20231204,105000,913317576,1327,1327,1330,1327,459
20231204,104900,912708468,1327,1327,1327,1327,903
20231204,104800,911510187,1326,1330,1330,1326,6653
20231204,104700,902682978,1330,1329,1330,1329,1179
20231204,104600,901116067,1329,1331,1331,1329,4916
20231204,104500,894576174,1331,1332,1332,1331,2207
20231204,104400,891636734,1333,1334,1334,1332,3230
20231204,104300,887332024,1333,1333,1333,1332,4279
20231204,104200,881629117,1333,1332,1333,1332,870
20231204,104100,880469951,1332,1332,1332,1332,199
20231204,104000,880204883,1331,1330,1331,1329,6641
20231204,103900,871372830,1330,1329,1330,1329,2625
20231204,103800,867884197,1329,1330,1330,1329,1225
20231204,103700,866255097,1330,1330,1330,1330,204
20231204,103600,865983777,1330,1331,1331,1330,1706
20231204,103500,863713299,1331,1327,1331,1326,1395
20231204,103400,861862145,1331,1331,1332,1327,5577
20231204,103300,854450582,1331,1331,1331,1331,912
20231204,103200,853236710,1331,1330,1331,1327,1655
20231204,103100,851035601,1329,1328,1329,1327,10806
20231204,103000,836679080,1328,1328,1329,1328,4701
20231204,102900,830435100,1329,1329,1329,1328,1321
20231204,102800,828680736,1329,1329,1330,1328,14499
20231204,102700,809406992,1329,1329,1329,1325,12145
20231204,102600,793287880,1329,1330,1330,1329,2116
20231204,102500,790475644,1330,1330,1330,1329,3226
20231204,102400,786185526,1330,1330,1330,1328,7145
20231204,102300,776685917,1330,1331,1331,1329,12407
20231204,102200,760185427,1330,1333,1333,1330,37627
20231204,102100,710094535,1333,1334,1334,1332,34753
20231204,102000,663793853,1333,1335,1336,1333,8649
20231204,101900,652253552,1336,1337,1337,1336,9
20231204,101800,652241521,1337,1335,1337,1334,4932
20231204,101700,645659414,1335,1335,1335,1335,2015
20231204,101600,642969389,1335,1335,1337,1335,4651
20231204,101500,636755048,1335,1337,1337,1334,2085
20231204,101400,633971414,1337,1339,1339,1337,1555
20231204,101300,631891540,1338,1335,1338,1335,4900
20231204,101200,625341869,1335,1336,1336,1335,6058
20231204,101100,617251381,1337,1337,1337,1337,2369
20231204,101000,614084028,1337,1338,1339,1337,2468
20231204,100900,610782468,1338,1340,1340,1337,747
20231204,100800,609782842,1340,1345,1345,1340,2042
20231204,100700,607043894,1345,1344,1345,1336,4486
20231204,100600,601039068,1337,1337,1344,1336,15735
20231204,100500,579996145,1336,1341,1343,1336,8102
20231204,100400,569140804,1340,1340,1340,1340,188
20231204,100300,568888884,1340,1343,1344,1340,3007
20231204,100200,564855287,1343,1340,1343,1340,509
20231204,100100,564172524,1340,1340,1340,1333,4846
20231204,100000,557692956,1340,1338,1340,1338,84
20231204,095900,557580496,1340,1338,1340,1331,7419
20231204,095800,547669891,1338,1340,1344,1330,34648
20231204,095700,501501015,1345,1345,1345,1345,9
20231204,095600,501488910,1346,1347,1348,1337,2535
20231204,095500,498096103,1348,1348,1348,1338,21189
20231204,095400,469635756,1348,1350,1350,1346,1801
20231204,095300,467207427,1350,1347,1351,1347,2826
20231204,095200,463399418,1350,1347,1350,1346,5587
20231204,095100,455874709,1347,1350,1351,1347,7510
20231204,095000,445742781,1350,1352,1352,1350,1400
20231204,094900,443850781,1350,1351,1352,1350,15925
20231204,094800,422345538,1351,1353,1353,1350,11371
20231204,094700,406982576,1354,1355,1355,1352,10372
20231204,094600,392940195,1355,1354,1355,1354,2549
20231204,094500,389486338,1354,1354,1354,1353,603
20231204,094400,388670005,1354,1355,1355,1353,883
20231204,094300,387474329,1355,1357,1357,1355,7370
20231204,094200,377484139,1357,1357,1357,1357,0
20231204,094100,377484139,1357,1356,1357,1356,2726
20231204,094000,373787353,1357,1359,1359,1356,2387
20231204,093900,370549069,1359,1358,1359,1357,2147
20231204,093800,367635096,1359,1359,1359,1359,33
20231204,093700,367590249,1359,1360,1360,1359,373
20231204,093600,367083269,1360,1359,1360,1356,1976
20231204,093500,364398820,1359,1359,1360,1359,4900
20231204,093400,357739697,1358,1359,1359,1358,1584
20231204,093300,355588042,1359,1355,1359,1355,28846
20231204,093200,316418421,1355,1356,1357,1354,13273
20231204,093100,298434365,1357,1357,1357,1356,2072
20231204,093000,295623719,1357,1357,1357,1356,35
20231204,092900,295576238,1355,1357,1357,1355,10068
20231204,092800,281925552,1357,1357,1357,1357,14
20231204,092700,281906554,1357,1357,1357,1356,611
20231204,092600,281077735,1357,1356,1357,1356,2159
20231204,092500,278149627,1358,1358,1358,1358,773
20231204,092400,277099893,1358,1358,1358,1356,1567
20231204,092300,274972947,1358,1357,1358,1356,2151
20231204,092200,272055359,1355,1358,1359,1355,9281
20231204,092100,259475977,1359,1359,1359,1359,1135
20231204,092000,257933512,1359,1360,1361,1359,1873
20231204,091900,255386143,1361,1361,1361,1361,1164
20231204,091800,253801939,1361,1363,1363,1360,2059
20231204,091700,250999420,1362,1363,1363,1362,5190
20231204,091600,243929456,1364,1363,1364,1362,7203
20231204,091500,234111879,1363,1361,1363,1360,16778
20231204,091400,211264343,1361,1361,1361,1360,3975
20231204,091300,205855884,1361,1362,1363,1361,1747
20231204,091200,203477105,1361,1362,1363,1361,2333
20231204,091100,200299010,1363,1361,1363,1361,4444
20231204,091000,194243214,1361,1357,1361,1354,3224
20231204,090900,189869517,1354,1354,1355,1354,4717
20231204,090800,183481939,1355,1358,1358,1355,2094
20231204,090700,180643474,1355,1359,1359,1355,9419
20231204,090600,167866356,1359,1364,1364,1359,8445
20231204,090500,156367126,1363,1363,1364,1358,9843
20231204,090400,142952085,1363,1360,1363,1357,14412
20231204,090300,123348950,1360,1361,1361,1360,5531
20231204,090200,115826423,1360,1352,1361,1350,27215
20231204,090100,79027728,1355,1353,1362,1351,7228
20231204,090000,69230612,1359,1352,1359,1351,51160