stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,185400,1573083822,1316,1316,1316,1316,14081
20231205,185300,1573083822,1316,1316,1316,1316,0
20231205,185200,1573083822,1316,1316,1316,1316,0
20231205,185100,1573083822,1316,1316,1316,1316,0
20231205,185000,1573083822,1316,1316,1316,1316,0
20231205,184900,1573083822,1316,1316,1316,1316,0
20231205,184800,1573083822,1316,1316,1316,1316,0
20231205,184700,1573083822,1316,1316,1316,1316,0
20231205,184600,1573083822,1316,1316,1316,1316,0
20231205,184500,1573083822,1316,1316,1316,1316,0
20231205,184400,1573083822,1316,1316,1316,1316,0
20231205,184300,1573083822,1316,1316,1316,1316,0
20231205,184200,1573083822,1316,1316,1316,1316,0
20231205,184100,1573083822,1316,1316,1316,1316,0
20231205,184000,1573083822,1316,1316,1316,1316,0
20231205,183900,1573083822,1316,1316,1316,1316,0
20231205,183800,1573083822,1316,1316,1316,1316,0
20231205,183700,1573083822,1316,1316,1316,1316,0
20231205,183600,1573083822,1316,1316,1316,1316,0
20231205,183500,1573083822,1316,1316,1316,1316,0
20231205,183400,1573083822,1316,1316,1316,1316,0
20231205,183300,1573083822,1316,1316,1316,1316,0
20231205,183200,1573083822,1316,1316,1316,1316,0
20231205,183100,1573083822,1316,1316,1316,1316,0
20231205,183000,1573083822,1316,1316,1316,1316,0
20231205,182900,1573083822,1316,1316,1316,1316,0
20231205,182800,1573083822,1316,1316,1316,1316,0
20231205,182700,1573083822,1316,1316,1316,1316,0
20231205,182600,1573083822,1316,1316,1316,1316,0
20231205,182500,1573083822,1316,1316,1316,1316,0
20231205,182400,1573083822,1316,1316,1316,1316,14081
20231205,182300,1573083822,1316,1316,1316,1316,0
20231205,182200,1573083822,1316,1316,1316,1316,0
20231205,182100,1573083822,1316,1316,1316,1316,0
20231205,182000,1573083822,1316,1316,1316,1316,0
20231205,181900,1573083822,1316,1316,1316,1316,0
20231205,181800,1573083822,1316,1316,1316,1316,0
20231205,181700,1573083822,1316,1316,1316,1316,0
20231205,181600,1573083822,1316,1316,1316,1316,0
20231205,181500,1573083822,1316,1316,1316,1316,0
20231205,181400,1573083822,1316,1316,1316,1316,0
20231205,181300,1573083822,1316,1316,1316,1316,0
20231205,181200,1573083822,1316,1316,1316,1316,0
20231205,181100,1573083822,1316,1316,1316,1316,0
20231205,181000,1573083822,1316,1316,1316,1316,0
20231205,180900,1573083822,1316,1316,1316,1316,0
20231205,180800,1573083822,1316,1316,1316,1316,0
20231205,180700,1573083822,1316,1316,1316,1316,0
20231205,180600,1573083822,1316,1316,1316,1316,0
20231205,180500,1573083822,1316,1316,1316,1316,0
20231205,180400,1573083822,1316,1316,1316,1316,0
20231205,180300,1573083822,1316,1316,1316,1316,0
20231205,180200,1573083822,1316,1316,1316,1316,0
20231205,180100,1573083822,1316,1316,1316,1316,0
20231205,180000,1573083822,1316,1316,1316,1316,0
20231205,175900,1573083822,1316,1316,1316,1316,0
20231205,175800,1573083822,1316,1316,1316,1316,0
20231205,175700,1573083822,1316,1316,1316,1316,0
20231205,175600,1573083822,1316,1316,1316,1316,0
20231205,175500,1573083822,1316,1316,1316,1316,0
20231205,175400,1573083822,1316,1316,1316,1316,14081
20231205,175300,1573083822,1316,1316,1316,1316,0
20231205,175200,1573083822,1316,1316,1316,1316,0
20231205,175100,1573083822,1316,1316,1316,1316,0
20231205,175000,1573083822,1316,1316,1316,1316,0
20231205,174900,1573083822,1316,1316,1316,1316,0
20231205,174800,1573083822,1316,1316,1316,1316,0
20231205,174700,1573083822,1316,1316,1316,1316,0
20231205,174600,1573083822,1316,1316,1316,1316,0
20231205,174500,1573083822,1316,1316,1316,1316,0
20231205,174400,1573083822,1316,1316,1316,1316,0
20231205,174300,1573083822,1316,1316,1316,1316,0
20231205,174200,1573083822,1316,1316,1316,1316,0
20231205,174100,1573083822,1316,1316,1316,1316,0
20231205,174000,1573083822,1316,1316,1316,1316,0
20231205,173900,1573083822,1316,1316,1316,1316,0
20231205,173800,1573083822,1316,1316,1316,1316,0
20231205,173700,1573083822,1316,1316,1316,1316,0
20231205,173600,1573083822,1316,1316,1316,1316,0
20231205,173500,1573083822,1316,1316,1316,1316,0
20231205,173400,1573083822,1316,1316,1316,1316,0
20231205,173300,1573083822,1316,1316,1316,1316,0
20231205,173200,1573083822,1316,1316,1316,1316,0
20231205,173100,1573083822,1316,1316,1316,1316,0
20231205,173000,1573083822,1316,1316,1316,1316,0
20231205,172900,1573083822,1316,1316,1316,1316,0
20231205,172800,1573083822,1316,1316,1316,1316,0
20231205,172700,1573083822,1316,1316,1316,1316,0
20231205,172600,1573083822,1316,1316,1316,1316,0
20231205,172500,1573083822,1316,1316,1316,1316,0
20231205,172400,1573083822,1316,1316,1316,1316,14081
20231205,172300,1573083822,1316,1316,1316,1316,0
20231205,172200,1573083822,1316,1316,1316,1316,0
20231205,172100,1573083822,1316,1316,1316,1316,0
20231205,172000,1573083822,1316,1316,1316,1316,0
20231205,171900,1573083822,1316,1316,1316,1316,0
20231205,171800,1573083822,1316,1316,1316,1316,0
20231205,171700,1573083822,1316,1316,1316,1316,0
20231205,171600,1573083822,1316,1316,1316,1316,0
20231205,171500,1573083822,1316,1316,1316,1316,0
20231205,171400,1573083822,1316,1316,1316,1316,0
20231205,171300,1573083822,1316,1316,1316,1316,0
20231205,171200,1573083822,1316,1316,1316,1316,0
20231205,171100,1573083822,1316,1316,1316,1316,0
20231205,171000,1573083822,1316,1316,1316,1316,0
20231205,170900,1573083822,1316,1316,1316,1316,0
20231205,170800,1573083822,1316,1316,1316,1316,0
20231205,170700,1573083822,1316,1316,1316,1316,0
20231205,170600,1573083822,1316,1316,1316,1316,0
20231205,170500,1573083822,1316,1316,1316,1316,0
20231205,170400,1573083822,1316,1316,1316,1316,0
20231205,170300,1573083822,1316,1316,1316,1316,0
20231205,170200,1573083822,1316,1316,1316,1316,0
20231205,170100,1573083822,1316,1316,1316,1316,0
20231205,170000,1573083822,1316,1316,1316,1316,0
20231205,165900,1573083822,1316,1316,1316,1316,0
20231205,165800,1573083822,1316,1316,1316,1316,0
20231205,165700,1573083822,1316,1316,1316,1316,0
20231205,165600,1573083822,1316,1316,1316,1316,0
20231205,165500,1573083822,1316,1316,1316,1316,0
20231205,165400,1573083822,1316,1316,1316,1316,14081
20231205,165300,1573083822,1316,1316,1316,1316,0
20231205,165200,1573083822,1316,1316,1316,1316,0
20231205,165100,1573083822,1316,1316,1316,1316,0
20231205,165000,1573083822,1316,1316,1316,1316,0
20231205,164900,1573083822,1316,1316,1316,1316,0
20231205,164800,1573083822,1316,1316,1316,1316,0
20231205,164700,1573083822,1316,1316,1316,1316,0
20231205,164600,1573083822,1316,1316,1316,1316,0
20231205,164500,1573083822,1316,1316,1316,1316,0
20231205,164400,1573083822,1316,1316,1316,1316,0
20231205,164300,1573083822,1316,1316,1316,1316,0
20231205,164200,1573083822,1316,1316,1316,1316,0
20231205,164100,1573083822,1316,1316,1316,1316,0
20231205,164000,1573083822,1316,1316,1316,1316,0
20231205,163900,1573083822,1316,1316,1316,1316,0
20231205,163800,1573083822,1316,1316,1316,1316,0
20231205,163700,1573083822,1316,1316,1316,1316,0
20231205,163600,1573083822,1316,1316,1316,1316,0
20231205,163500,1573083822,1316,1316,1316,1316,0
20231205,163400,1573083822,1316,1316,1316,1316,0
20231205,163300,1573083822,1316,1316,1316,1316,0
20231205,163200,1573083822,1316,1316,1316,1316,0
20231205,163100,1573083822,1316,1316,1316,1316,0
20231205,163000,1573083822,1316,1316,1316,1316,0
20231205,162900,1573083822,1316,1316,1316,1316,0
20231205,162800,1573083822,1316,1316,1316,1316,0
20231205,162700,1573083822,1316,1316,1316,1316,0
20231205,162600,1573083822,1316,1316,1316,1316,0
20231205,162500,1573083822,1316,1316,1316,1316,0
20231205,162400,1573083822,1316,1316,1316,1316,14081
20231205,162300,1573083822,1316,1316,1316,1316,0
20231205,162200,1573083822,1316,1316,1316,1316,0
20231205,162100,1573083822,1316,1316,1316,1316,0
20231205,162000,1573083822,1316,1316,1316,1316,0
20231205,161900,1573083822,1316,1316,1316,1316,0
20231205,161800,1573083822,1316,1316,1316,1316,0
20231205,161700,1573083822,1316,1316,1316,1316,0
20231205,161600,1573083822,1316,1316,1316,1316,0
20231205,161500,1573083822,1316,1316,1316,1316,0
20231205,161400,1573083822,1316,1316,1316,1316,0
20231205,161300,1573083822,1316,1316,1316,1316,0
20231205,161200,1573083822,1316,1316,1316,1316,0
20231205,161100,1573083822,1316,1316,1316,1316,0
20231205,161000,1573083822,1316,1316,1316,1316,0
20231205,160900,1573083822,1316,1316,1316,1316,0
20231205,160800,1573083822,1316,1316,1316,1316,0
20231205,160700,1573083822,1316,1316,1316,1316,0
20231205,160600,1573083822,1316,1316,1316,1316,0
20231205,160500,1573083822,1316,1316,1316,1316,0
20231205,160400,1573083822,1316,1316,1316,1316,0
20231205,160300,1573083822,1316,1316,1316,1316,0
20231205,160200,1573083822,1316,1316,1316,1316,0
20231205,160100,1573083822,1316,1316,1316,1316,0
20231205,160000,1573083822,1316,1316,1316,1316,0
20231205,155900,1573083822,1316,1316,1316,1316,0
20231205,155800,1573083822,1316,1316,1316,1316,0
20231205,155700,1573083822,1316,1316,1316,1316,0
20231205,155600,1573083822,1316,1316,1316,1316,0
20231205,155500,1573083822,1316,1316,1316,1316,0
20231205,155400,1573083822,1316,1316,1316,1316,14081
20231205,155300,1573083822,1316,1316,1316,1316,0
20231205,155200,1573083822,1316,1316,1316,1316,0
20231205,155100,1573083822,1316,1316,1316,1316,0
20231205,155000,1573083822,1316,1316,1316,1316,0
20231205,154900,1573083822,1316,1316,1316,1316,0
20231205,154800,1573083822,1316,1316,1316,1316,0
20231205,154700,1573083822,1316,1316,1316,1316,0
20231205,154600,1573083822,1316,1316,1316,1316,0
20231205,154500,1573083822,1316,1316,1316,1316,0
20231205,154400,1573083822,1316,1316,1316,1316,0
20231205,154300,1573083822,1316,1316,1316,1316,0
20231205,154200,1573083822,1316,1316,1316,1316,0
20231205,154100,1573083822,1316,1316,1316,1316,0
20231205,154000,1573083822,1316,1316,1316,1316,0
20231205,153900,1573083822,1316,1316,1316,1316,0
20231205,153800,1573083822,1316,1316,1316,1316,0
20231205,153700,1573083822,1316,1316,1316,1316,0
20231205,153600,1573083822,1316,1316,1316,1316,0
20231205,153500,1573083822,1316,1316,1316,1316,0
20231205,153400,1573083822,1316,1316,1316,1316,0
20231205,153300,1573083822,1316,1316,1316,1316,0
20231205,153200,1573083822,1316,1316,1316,1316,0
20231205,153100,1573083822,1316,1316,1316,1316,0
20231205,153000,1573083822,1316,1316,1316,1316,14081
20231205,152900,1554553226,1314,1314,1314,1314,0
20231205,152800,1554553226,1314,1314,1314,1314,0
20231205,152700,1554553226,1314,1314,1314,1314,0
20231205,152600,1554553226,1314,1314,1314,1314,0
20231205,152500,1554553226,1314,1314,1314,1314,0
20231205,152400,1554553226,1314,1314,1314,1314,0
20231205,152300,1554553226,1314,1314,1314,1314,0
20231205,152200,1554553226,1314,1314,1314,1314,0
20231205,152100,1554553226,1314,1314,1314,1314,0
20231205,152000,1554553226,1314,1314,1314,1314,0
20231205,151900,1554553226,1314,1312,1314,1311,4310
20231205,151800,1548895562,1312,1311,1313,1311,365
20231205,151700,1548416651,1311,1312,1312,1311,2087
20231205,151600,1545679117,1312,1312,1312,1311,1649
20231205,151500,1543517262,1312,1312,1312,1312,141
20231205,151400,1543332270,1311,1311,1311,1309,1573
20231205,151300,1541270327,1312,1312,1312,1307,1006
20231205,151200,1539955230,1312,1308,1312,1307,4858
20231205,151100,1533599860,1308,1312,1312,1308,1115
20231205,151000,1532139595,1312,1310,1312,1308,8783
20231205,150900,1520633142,1309,1308,1309,1308,594
20231205,150800,1519855859,1309,1308,1309,1308,2199
20231205,150700,1516979557,1309,1309,1309,1308,1181
20231205,150600,1515434113,1308,1306,1308,1306,10409
20231205,150500,1501825476,1307,1308,1308,1307,8629
20231205,150400,1490547215,1308,1309,1309,1308,6511
20231205,150300,1482029731,1309,1309,1309,1309,4211
20231205,150200,1476517532,1309,1309,1310,1309,4367
20231205,150100,1470800683,1309,1310,1310,1309,1291
20231205,150000,1469109994,1309,1309,1309,1309,829
20231205,145900,1468024833,1310,1308,1310,1308,1930
20231205,145800,1465496635,1309,1310,1310,1309,1404
20231205,145700,1463657880,1310,1309,1310,1308,511
20231205,145600,1462988654,1310,1310,1310,1310,1863
20231205,145500,1460548124,1310,1310,1311,1309,1414
20231205,145400,1458695175,1311,1310,1311,1310,855
20231205,145300,1457574939,1310,1309,1310,1308,4287
20231205,145200,1451962559,1307,1311,1311,1307,8575
20231205,145100,1440732022,1311,1310,1311,1310,2830
20231205,145000,1437023879,1311,1311,1311,1308,7078
20231205,144900,1427751284,1311,1311,1313,1311,8301
20231205,144800,1416866078,1311,1312,1312,1311,1575
20231205,144700,1414799688,1312,1312,1312,1311,862
20231205,144600,1413668947,1312,1312,1312,1312,2921
20231205,144500,1409836595,1312,1310,1312,1310,307
20231205,144400,1409434135,1310,1311,1312,1310,3147
20231205,144300,1405309110,1310,1312,1312,1310,4483
20231205,144200,1399434407,1312,1312,1312,1311,3175
20231205,144100,1395269307,1312,1309,1312,1308,5886
20231205,144000,1387560656,1309,1308,1309,1308,602
20231205,143900,1386773239,1308,1310,1310,1308,7516
20231205,143800,1376941279,1308,1310,1310,1308,4100
20231205,143700,1371572673,1309,1308,1310,1308,1841
20231205,143600,1369161891,1308,1308,1308,1306,2247
20231205,143500,1366223925,1308,1307,1308,1307,140
20231205,143400,1366040885,1308,1307,1309,1307,2069
20231205,143300,1363335700,1307,1306,1308,1306,3901
20231205,143200,1358237388,1307,1307,1307,1306,303
20231205,143100,1357841521,1307,1307,1308,1307,1044
20231205,143000,1356477006,1307,1307,1307,1305,6146
20231205,142900,1348450216,1307,1307,1307,1305,12591
20231205,142800,1332008765,1307,1310,1310,1307,7815
20231205,142700,1321794278,1309,1309,1309,1309,333
20231205,142600,1321358381,1309,1309,1309,1309,229
20231205,142500,1321058620,1310,1309,1310,1307,5059
20231205,142400,1314446009,1310,1309,1310,1307,911
20231205,142300,1313253921,1309,1309,1309,1309,544
20231205,142200,1312541825,1307,1309,1309,1307,7937
20231205,142100,1302166670,1309,1308,1309,1308,169
20231205,142000,1301945611,1309,1309,1309,1309,8
20231205,141900,1301935139,1309,1309,1310,1308,943
20231205,141800,1300700293,1308,1309,1309,1308,2282
20231205,141700,1297713759,1309,1309,1309,1309,66
20231205,141600,1297627365,1309,1309,1309,1307,3596
20231205,141500,1292922266,1310,1310,1310,1310,1120
20231205,141400,1291455066,1312,1311,1312,1310,1081
20231205,141300,1290038256,1312,1312,1312,1310,1625
20231205,141200,1287908643,1311,1313,1313,1311,363
20231205,141100,1287432736,1313,1311,1313,1311,275
20231205,141000,1287072153,1311,1311,1311,1311,679
20231205,140900,1286181984,1310,1310,1310,1310,0
20231205,140800,1286181984,1310,1310,1310,1310,1050
20231205,140700,1284806484,1311,1311,1311,1311,23
20231205,140600,1284776331,1311,1311,1311,1311,1585
20231205,140500,1282698396,1310,1311,1311,1310,55
20231205,140400,1282626292,1311,1310,1311,1310,303
20231205,140300,1282229159,1311,1313,1313,1310,1125
20231205,140200,1280753437,1313,1313,1313,1313,176
20231205,140100,1280522349,1312,1312,1312,1312,761
20231205,140000,1279523917,1312,1313,1313,1312,172
20231205,135900,1279298237,1314,1313,1314,1313,1754
20231205,135800,1276995229,1313,1314,1314,1313,118
20231205,135700,1276840182,1314,1314,1314,1314,143
20231205,135600,1276652280,1314,1314,1314,1314,50
20231205,135500,1276586580,1314,1314,1314,1314,53
20231205,135400,1276516938,1312,1313,1313,1312,1000
20231205,135300,1275204638,1314,1313,1314,1313,509
20231205,135200,1274536312,1314,1313,1314,1313,1265
20231205,135100,1272874762,1314,1314,1314,1314,26
20231205,135000,1272840598,1314,1313,1314,1313,787
20231205,134900,1271806651,1313,1313,1313,1313,410
20231205,134800,1271268321,1313,1312,1313,1312,110
20231205,134700,1271123941,1313,1310,1313,1310,867
20231205,134600,1269986363,1310,1312,1312,1310,2607
20231205,134500,1266571173,1310,1310,1310,1310,5132
20231205,134400,1259848253,1310,1312,1312,1310,1952
20231205,134300,1257291113,1312,1310,1312,1310,761
20231205,134200,1256294161,1310,1310,1310,1309,1142
20231205,134100,1254798142,1310,1308,1310,1308,3431
20231205,134000,1250308291,1309,1309,1309,1308,1060
20231205,133900,1248921190,1308,1309,1309,1308,408
20231205,133800,1248387119,1309,1308,1309,1307,8117
20231205,133700,1237770117,1308,1309,1309,1308,4707
20231205,133600,1231611461,1310,1309,1311,1308,5560
20231205,133500,1224335576,1309,1311,1311,1309,2966
20231205,133400,1220450656,1311,1310,1311,1310,160
20231205,133300,1220240946,1310,1311,1311,1310,39
20231205,133200,1220189847,1311,1311,1311,1311,923
20231205,133100,1218979794,1311,1311,1311,1311,505
20231205,133000,1218317739,1310,1310,1311,1310,1478
20231205,132900,1216381545,1310,1311,1311,1310,3772
20231205,132800,1211440218,1310,1311,1312,1310,8818
20231205,132700,1199884335,1311,1311,1311,1311,4
20231205,132600,1199879091,1311,1311,1311,1311,50
20231205,132500,1199813541,1312,1312,1312,1310,2345
20231205,132400,1196739025,1312,1312,1312,1312,133
20231205,132300,1196564529,1312,1312,1313,1312,501
20231205,132200,1195907167,1313,1313,1313,1313,40
20231205,132100,1195854647,1313,1313,1314,1310,547
20231205,132000,1195136967,1314,1312,1314,1312,1219
20231205,131900,1193536919,1310,1312,1312,1310,5834
20231205,131800,1185885688,1314,1313,1314,1312,382
20231205,131700,1185383841,1312,1314,1314,1312,3121
20231205,131600,1181287927,1312,1317,1317,1312,3536
20231205,131500,1176648035,1314,1314,1314,1314,50
20231205,131400,1176582335,1312,1312,1312,1312,50
20231205,131300,1176516735,1312,1312,1312,1312,0
20231205,131200,1176516735,1312,1313,1313,1312,290
20231205,131100,1176136032,1313,1314,1314,1313,2762
20231205,131000,1172509164,1314,1314,1314,1313,2714
20231205,130900,1168942969,1314,1314,1314,1313,1131
20231205,130800,1167456895,1314,1315,1315,1314,2849
20231205,130700,1163713299,1315,1317,1317,1315,11745
20231205,130600,1148255207,1317,1317,1318,1317,1204
20231205,130500,1146669538,1318,1317,1318,1317,47
20231205,130400,1146607617,1318,1318,1318,1318,2
20231205,130300,1146604981,1317,1317,1317,1316,585
20231205,130200,1145834561,1318,1317,1318,1317,176
20231205,130100,1145602618,1318,1319,1319,1318,14
20231205,130000,1145584162,1319,1319,1320,1317,1035
20231205,125900,1144219045,1319,1318,1319,1318,383
20231205,125800,1143714224,1318,1315,1318,1315,561
20231205,125700,1142976386,1318,1316,1318,1316,364
20231205,125600,1142497360,1315,1316,1316,1315,75
20231205,125500,1142398685,1314,1314,1314,1314,0
20231205,125400,1142398685,1314,1314,1316,1314,178
20231205,125300,1142164587,1314,1314,1314,1313,125
20231205,125200,1142000437,1313,1320,1320,1313,1996
20231205,125100,1139375679,1320,1320,1320,1316,1115
20231205,125000,1137906778,1320,1320,1320,1320,2
20231205,124900,1137904138,1316,1316,1316,1316,25
20231205,124800,1137871238,1320,1320,1320,1320,520
20231205,124700,1137184838,1320,1317,1320,1316,11510
20231205,124600,1122009883,1317,1317,1317,1316,4273
20231205,124500,1116382346,1317,1316,1317,1316,177
20231205,124400,1116149312,1316,1315,1316,1315,979
20231205,124300,1114860973,1316,1316,1316,1315,664
20231205,124200,1113987236,1315,1315,1315,1315,425
20231205,124100,1113428361,1315,1314,1316,1313,1088
20231205,124000,1111997179,1314,1314,1314,1314,2346
20231205,123900,1108914535,1315,1317,1317,1315,2060
20231205,123800,1106205501,1317,1316,1317,1315,763
20231205,123700,1105200930,1315,1315,1315,1315,56
20231205,123600,1105127290,1316,1315,1316,1315,2620
20231205,123500,1101679637,1316,1316,1316,1314,251
20231205,123400,1101349371,1314,1314,1314,1314,50
20231205,123300,1101283671,1314,1314,1314,1314,650
20231205,123200,1100429571,1314,1314,1314,1314,5
20231205,123100,1100423001,1310,1315,1315,1310,7377
20231205,123000,1090745428,1315,1315,1315,1315,307
20231205,122900,1090341723,1315,1315,1315,1315,25
20231205,122800,1090308848,1317,1317,1317,1317,9
20231205,122700,1090296995,1315,1317,1317,1315,26
20231205,122600,1090262803,1317,1314,1317,1314,31
20231205,122500,1090222051,1317,1316,1317,1312,4092
20231205,122400,1084846163,1316,1314,1316,1314,4477
20231205,122300,1078959937,1314,1314,1314,1314,22
20231205,122200,1078931029,1314,1313,1314,1313,62
20231205,122100,1078849601,1313,1315,1315,1313,384
20231205,122000,1078345407,1314,1312,1314,1311,1164
20231205,121900,1076819185,1311,1312,1312,1311,237
20231205,121800,1076508398,1315,1315,1315,1315,1388
20231205,121700,1074683178,1315,1314,1315,1314,244
20231205,121600,1074362343,1311,1315,1315,1311,3173
20231205,121500,1070202496,1315,1314,1315,1311,3985
20231205,121400,1064974794,1315,1315,1315,1314,453
20231205,121300,1064379169,1314,1315,1315,1314,113
20231205,121200,1064230664,1314,1314,1314,1314,409
20231205,121100,1063693238,1314,1315,1315,1314,45
20231205,121000,1063634088,1315,1315,1315,1315,126
20231205,120900,1063468398,1315,1315,1315,1314,1893
20231205,120800,1060979128,1315,1314,1315,1314,389
20231205,120700,1060467750,1314,1311,1314,1311,243
20231205,120600,1060149048,1311,1315,1315,1311,468
20231205,120500,1059534028,1315,1315,1315,1312,2553
20231205,120400,1056177133,1315,1314,1315,1314,1000
20231205,120300,1054862296,1312,1312,1312,1311,2050
20231205,120200,1052173078,1315,1315,1315,1315,1
20231205,120100,1052171763,1315,1314,1315,1311,1538
20231205,120000,1050154416,1314,1314,1315,1314,1616
20231205,115900,1048030951,1314,1314,1314,1314,3036
20231205,115800,1044041647,1314,1314,1314,1314,411
20231205,115700,1043501593,1314,1313,1314,1313,1402
20231205,115600,1041660467,1313,1313,1313,1313,58
20231205,115500,1041584313,1314,1314,1314,1314,760
20231205,115400,1040585673,1313,1313,1313,1313,760
20231205,115300,1039587793,1312,1313,1313,1312,501
20231205,115200,1038929981,1313,1312,1313,1312,558
20231205,115100,1038197785,1313,1313,1313,1313,23
20231205,115000,1038167586,1313,1313,1313,1313,55
20231205,114900,1038095371,1313,1313,1313,1312,680
20231205,114800,1037202911,1313,1313,1313,1313,42
20231205,114700,1037147765,1313,1313,1313,1313,34
20231205,114600,1037103123,1313,1312,1313,1310,2892
20231205,114500,1033310218,1310,1311,1312,1310,5645
20231205,114400,1025913848,1311,1310,1311,1310,519
20231205,114300,1025233957,1311,1311,1311,1311,50
20231205,114200,1025168407,1310,1311,1311,1310,605
20231205,114100,1024375752,1311,1311,1311,1311,210
20231205,114000,1024100442,1311,1310,1312,1310,1033
20231205,113900,1022746673,1310,1312,1312,1310,2400
20231205,113800,1019601673,1310,1310,1310,1310,50
20231205,113700,1019536173,1310,1311,1311,1310,2300
20231205,113600,1016520963,1311,1311,1311,1311,2387
20231205,113500,1013391606,1313,1312,1313,1312,3127
20231205,113400,1009288972,1312,1312,1312,1312,50
20231205,113300,1009223372,1312,1312,1312,1312,800
20231205,113200,1008173772,1312,1313,1313,1312,287
20231205,113100,1007797141,1313,1313,1313,1312,1313
20231205,113000,1006073848,1313,1313,1313,1312,1106
20231205,112900,1004622671,1312,1313,1313,1312,1873
20231205,112800,1002164399,1313,1314,1314,1313,4118
20231205,112700,996757395,1314,1314,1314,1314,1906
20231205,112600,994252911,1314,1313,1314,1313,503
20231205,112500,993592371,1314,1314,1314,1314,2330
20231205,112400,990530751,1314,1315,1315,1314,82
20231205,112300,990422946,1315,1314,1315,1314,3734
20231205,112200,985514560,1314,1315,1315,1314,709
20231205,112100,984582725,1316,1316,1316,1315,51
20231205,112000,984515634,1314,1313,1314,1313,2260
20231205,111900,981548133,1314,1314,1314,1314,56
20231205,111800,981474549,1313,1314,1314,1313,202
20231205,111700,981209262,1314,1317,1317,1314,7439
20231205,111600,971434299,1317,1317,1317,1317,18
20231205,111500,971410593,1314,1317,1317,1314,1009
20231205,111400,970081815,1317,1314,1317,1314,233
20231205,111300,969775032,1314,1314,1317,1314,1051
20231205,111200,968394015,1314,1317,1317,1314,429
20231205,111100,967830222,1313,1314,1314,1313,1789
20231205,111000,965480926,1313,1314,1314,1313,918
20231205,110900,964275531,1313,1313,1313,1313,500
20231205,110800,963619031,1314,1314,1314,1314,256
20231205,110700,963282647,1314,1314,1314,1314,51
20231205,110600,963215633,1314,1312,1314,1312,112
20231205,110500,963068565,1312,1313,1314,1312,873
20231205,110400,961922909,1314,1314,1314,1314,66
20231205,110300,961836185,1315,1317,1317,1315,728
20231205,110200,960878861,1317,1317,1317,1317,50
20231205,110100,960813011,1317,1318,1318,1314,1336
20231205,110000,959053228,1318,1317,1319,1317,694
20231205,105900,958138571,1317,1318,1319,1317,2861
20231205,105800,954367791,1318,1314,1318,1314,7888
20231205,105700,943972988,1317,1318,1318,1317,1333
20231205,105600,942217102,1318,1312,1318,1312,13836
20231205,105500,924022269,1312,1312,1312,1312,1845
20231205,105400,921601629,1314,1314,1314,1314,0
20231205,105300,921601629,1314,1314,1314,1313,5103
20231205,105200,914900098,1314,1314,1314,1314,25
20231205,105100,914867248,1314,1314,1314,1314,1999
20231205,105000,912240562,1314,1316,1316,1314,173
20231205,104900,912013044,1316,1314,1316,1314,501
20231205,104800,911354728,1314,1314,1314,1314,25
20231205,104700,911321878,1314,1315,1317,1314,3650
20231205,104600,906520509,1314,1314,1314,1314,8488
20231205,104500,895367277,1314,1310,1314,1310,3056
20231205,104400,891362119,1311,1310,1311,1310,3153
20231205,104300,887229536,1311,1311,1311,1311,515
20231205,104200,886554371,1311,1311,1311,1311,2
20231205,104100,886551749,1311,1312,1312,1311,330
20231205,104000,886119089,1313,1313,1313,1313,16
20231205,103900,886098081,1314,1314,1314,1314,100
20231205,103800,885966681,1310,1314,1314,1310,2622
20231205,103700,882531335,1315,1315,1315,1315,19
20231205,103600,882506350,1315,1315,1315,1310,343
20231205,103500,882055530,1314,1315,1315,1310,10229
20231205,103400,868655365,1315,1313,1315,1310,3050
20231205,103300,864657787,1314,1312,1314,1312,3602
20231205,103200,859928527,1311,1312,1312,1311,513
20231205,103100,859255971,1312,1314,1317,1312,1228
20231205,103000,857641805,1317,1317,1317,1317,17
20231205,102900,857619416,1317,1317,1317,1314,63
20231205,102800,857536520,1317,1310,1317,1310,746
20231205,102700,856558560,1310,1312,1312,1310,830
20231205,102600,855470495,1313,1314,1314,1313,1168
20231205,102500,853936159,1314,1314,1317,1314,6626
20231205,102400,845229592,1317,1314,1317,1314,1051
20231205,102300,843848575,1314,1318,1318,1314,139
20231205,102200,843665555,1318,1313,1318,1313,41
20231205,102100,843611527,1314,1316,1318,1312,1323
20231205,102000,841871948,1316,1313,1318,1313,9752
20231205,101900,829046708,1314,1314,1314,1314,10
20231205,101800,829033568,1314,1312,1314,1310,3523
20231205,101700,824409320,1313,1313,1313,1313,214
20231205,101600,824128338,1313,1315,1315,1313,1264
20231205,101500,822468295,1314,1314,1314,1314,1595
20231205,101400,820372465,1312,1310,1312,1310,7140
20231205,101300,811011058,1308,1305,1310,1305,8070
20231205,101200,800461816,1305,1305,1306,1305,3418
20231205,101100,796001276,1305,1306,1306,1305,3121
20231205,101000,791925962,1306,1306,1306,1306,23
20231205,100900,791895924,1303,1305,1306,1302,3190
20231205,100800,787737913,1302,1304,1304,1302,3343
20231205,100700,783385079,1302,1304,1304,1302,3591
20231205,100600,778707656,1303,1302,1304,1301,2896
20231205,100500,774938693,1302,1306,1306,1302,8033
20231205,100400,764476017,1306,1308,1308,1303,16302
20231205,100300,743207622,1308,1305,1308,1305,15265
20231205,100200,723286750,1306,1310,1310,1306,8496
20231205,100100,712187551,1310,1310,1310,1310,27
20231205,100000,712152181,1310,1311,1311,1310,3559
20231205,095900,707489873,1311,1312,1312,1310,648
20231205,095800,706640185,1312,1310,1314,1310,528
20231205,095700,705947639,1310,1308,1310,1308,2268
20231205,095600,702976859,1307,1306,1310,1306,400
20231205,095500,702453057,1306,1308,1308,1306,21985
20231205,095400,673731527,1308,1310,1310,1308,3996
20231205,095300,668498141,1310,1312,1312,1310,7203
20231205,095200,659054692,1311,1313,1314,1311,2243
20231205,095100,656111270,1313,1314,1314,1313,369
20231205,095000,655626562,1316,1314,1316,1314,1109
20231205,094900,654169320,1318,1318,1318,1314,53
20231205,094800,654099566,1318,1314,1318,1314,868
20231205,094700,652958553,1314,1310,1314,1309,7086
20231205,094600,643670949,1314,1310,1314,1310,58
20231205,094500,643594937,1310,1310,1311,1310,750
20231205,094400,642612425,1309,1311,1314,1309,1570
20231205,094300,640556010,1315,1314,1316,1314,27
20231205,094200,640520529,1310,1313,1313,1310,4553
20231205,094100,634554826,1313,1316,1316,1313,3898
20231205,094000,629436264,1316,1317,1317,1316,1111
20231205,093900,627973152,1317,1318,1318,1317,3011
20231205,093800,624006250,1318,1318,1324,1318,1323
20231205,093700,622260741,1324,1324,1324,1323,23
20231205,093600,622230296,1318,1320,1324,1318,679
20231205,093500,621334005,1316,1321,1321,1316,3908
20231205,093400,616176388,1324,1324,1324,1324,190
20231205,093300,615924828,1324,1312,1324,1307,24139
20231205,093200,584148064,1312,1313,1313,1306,4897
20231205,093100,577735707,1313,1314,1314,1312,1019
20231205,093000,576397284,1313,1311,1315,1311,10508
20231205,092900,562617679,1310,1310,1311,1309,3000
20231205,092800,558687691,1310,1305,1311,1305,7155
20231205,092700,549335874,1305,1311,1311,1304,12440
20231205,092600,533080630,1310,1312,1312,1310,33774
20231205,092500,488814755,1312,1312,1313,1311,66689
20231205,092400,401353893,1312,1313,1313,1312,4898
20231205,092300,394923464,1312,1314,1314,1312,14216
20231205,092200,376267897,1315,1317,1317,1315,2184
20231205,092100,373395637,1317,1313,1317,1312,15893
20231205,092000,352535853,1313,1314,1315,1313,5699
20231205,091900,345050759,1314,1318,1318,1313,8660
20231205,091800,333664998,1317,1317,1318,1317,20175
20231205,091700,307079457,1317,1314,1318,1314,1348
20231205,091600,305302918,1314,1313,1314,1312,17761
20231205,091500,281973918,1314,1318,1318,1313,9934
20231205,091400,268906843,1318,1321,1321,1318,3970
20231205,091300,263668530,1321,1321,1322,1321,2124
20231205,091200,260861726,1322,1322,1322,1322,115
20231205,091100,260709696,1322,1324,1324,1318,1141
20231205,091000,259205562,1318,1318,1322,1316,19532
20231205,090900,233472261,1319,1322,1327,1319,10426
20231205,090800,219708276,1322,1329,1330,1322,29832
20231205,090700,180083685,1330,1329,1330,1329,532
20231205,090600,179376194,1329,1329,1330,1329,16279
20231205,090500,157741303,1329,1330,1330,1329,10503
20231205,090400,143779517,1329,1329,1329,1329,8722
20231205,090300,132187979,1334,1332,1334,1329,64963
20231205,090200,45843722,1330,1332,1334,1330,16442
20231205,090100,23946794,1332,1335,1337,1331,9165
20231205,090000,11719648,1336,1331,1337,1331,8804