stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,185400,2010294623,1300,1300,1300,1300,31058
20231206,185300,2010294623,1300,1300,1300,1300,0
20231206,185200,2010294623,1300,1300,1300,1300,0
20231206,185100,2010294623,1300,1300,1300,1300,0
20231206,185000,2010294623,1300,1300,1300,1300,0
20231206,184900,2010294623,1300,1300,1300,1300,0
20231206,184800,2010294623,1300,1300,1300,1300,0
20231206,184700,2010294623,1300,1300,1300,1300,0
20231206,184600,2010294623,1300,1300,1300,1300,0
20231206,184500,2010294623,1300,1300,1300,1300,0
20231206,184400,2010294623,1300,1300,1300,1300,0
20231206,184300,2010294623,1300,1300,1300,1300,0
20231206,184200,2010294623,1300,1300,1300,1300,0
20231206,184100,2010294623,1300,1300,1300,1300,0
20231206,184000,2010294623,1300,1300,1300,1300,0
20231206,183900,2010294623,1300,1300,1300,1300,0
20231206,183800,2010294623,1300,1300,1300,1300,0
20231206,183700,2010294623,1300,1300,1300,1300,0
20231206,183600,2010294623,1300,1300,1300,1300,0
20231206,183500,2010294623,1300,1300,1300,1300,0
20231206,183400,2010294623,1300,1300,1300,1300,0
20231206,183300,2010294623,1300,1300,1300,1300,0
20231206,183200,2010294623,1300,1300,1300,1300,0
20231206,183100,2010294623,1300,1300,1300,1300,0
20231206,183000,2010294623,1300,1300,1300,1300,0
20231206,182900,2010294623,1300,1300,1300,1300,0
20231206,182800,2010294623,1300,1300,1300,1300,0
20231206,182700,2010294623,1300,1300,1300,1300,0
20231206,182600,2010294623,1300,1300,1300,1300,0
20231206,182500,2010294623,1300,1300,1300,1300,0
20231206,182400,2010294623,1300,1300,1300,1300,31058
20231206,182300,2010294623,1300,1300,1300,1300,0
20231206,182200,2010294623,1300,1300,1300,1300,0
20231206,182100,2010294623,1300,1300,1300,1300,0
20231206,182000,2010294623,1300,1300,1300,1300,0
20231206,181900,2010294623,1300,1300,1300,1300,0
20231206,181800,2010294623,1300,1300,1300,1300,0
20231206,181700,2010294623,1300,1300,1300,1300,0
20231206,181600,2010294623,1300,1300,1300,1300,0
20231206,181500,2010294623,1300,1300,1300,1300,0
20231206,181400,2010294623,1300,1300,1300,1300,0
20231206,181300,2010294623,1300,1300,1300,1300,0
20231206,181200,2010294623,1300,1300,1300,1300,0
20231206,181100,2010294623,1300,1300,1300,1300,0
20231206,181000,2010294623,1300,1300,1300,1300,0
20231206,180900,2010294623,1300,1300,1300,1300,0
20231206,180800,2010294623,1300,1300,1300,1300,0
20231206,180700,2010294623,1300,1300,1300,1300,0
20231206,180600,2010294623,1300,1300,1300,1300,0
20231206,180500,2010294623,1300,1300,1300,1300,0
20231206,180400,2010294623,1300,1300,1300,1300,0
20231206,180300,2010294623,1300,1300,1300,1300,0
20231206,180200,2010294623,1300,1300,1300,1300,0
20231206,180100,2010294623,1300,1300,1300,1300,0
20231206,180000,2010294623,1300,1300,1300,1300,0
20231206,175900,2010294623,1300,1300,1300,1300,0
20231206,175800,2010294623,1300,1300,1300,1300,0
20231206,175700,2010294623,1300,1300,1300,1300,0
20231206,175600,2010294623,1300,1300,1300,1300,0
20231206,175500,2010294623,1300,1300,1300,1300,0
20231206,175400,2010294623,1300,1300,1300,1300,31058
20231206,175300,2010294623,1300,1300,1300,1300,0
20231206,175200,2010294623,1300,1300,1300,1300,0
20231206,175100,2010294623,1300,1300,1300,1300,0
20231206,175000,2010294623,1300,1300,1300,1300,0
20231206,174900,2010294623,1300,1300,1300,1300,0
20231206,174800,2010294623,1300,1300,1300,1300,0
20231206,174700,2010294623,1300,1300,1300,1300,0
20231206,174600,2010294623,1300,1300,1300,1300,0
20231206,174500,2010294623,1300,1300,1300,1300,0
20231206,174400,2010294623,1300,1300,1300,1300,0
20231206,174300,2010294623,1300,1300,1300,1300,0
20231206,174200,2010294623,1300,1300,1300,1300,0
20231206,174100,2010294623,1300,1300,1300,1300,0
20231206,174000,2010294623,1300,1300,1300,1300,0
20231206,173900,2010294623,1300,1300,1300,1300,0
20231206,173800,2010294623,1300,1300,1300,1300,0
20231206,173700,2010294623,1300,1300,1300,1300,0
20231206,173600,2010294623,1300,1300,1300,1300,0
20231206,173500,2010294623,1300,1300,1300,1300,0
20231206,173400,2010294623,1300,1300,1300,1300,0
20231206,173300,2010294623,1300,1300,1300,1300,0
20231206,173200,2010294623,1300,1300,1300,1300,0
20231206,173100,2010294623,1300,1300,1300,1300,0
20231206,173000,2010294623,1300,1300,1300,1300,0
20231206,172900,2010294623,1300,1300,1300,1300,0
20231206,172800,2010294623,1300,1300,1300,1300,0
20231206,172700,2010294623,1300,1300,1300,1300,0
20231206,172600,2010294623,1300,1300,1300,1300,0
20231206,172500,2010294623,1300,1300,1300,1300,0
20231206,172400,2010294623,1300,1300,1300,1300,31058
20231206,172300,2010294623,1300,1300,1300,1300,0
20231206,172200,2010294623,1300,1300,1300,1300,0
20231206,172100,2010294623,1300,1300,1300,1300,0
20231206,172000,2010294623,1300,1300,1300,1300,0
20231206,171900,2010294623,1300,1300,1300,1300,0
20231206,171800,2010294623,1300,1300,1300,1300,0
20231206,171700,2010294623,1300,1300,1300,1300,0
20231206,171600,2010294623,1300,1300,1300,1300,0
20231206,171500,2010294623,1300,1300,1300,1300,0
20231206,171400,2010294623,1300,1300,1300,1300,0
20231206,171300,2010294623,1300,1300,1300,1300,0
20231206,171200,2010294623,1300,1300,1300,1300,0
20231206,171100,2010294623,1300,1300,1300,1300,0
20231206,171000,2010294623,1300,1300,1300,1300,0
20231206,170900,2010294623,1300,1300,1300,1300,0
20231206,170800,2010294623,1300,1300,1300,1300,0
20231206,170700,2010294623,1300,1300,1300,1300,0
20231206,170600,2010294623,1300,1300,1300,1300,0
20231206,170500,2010294623,1300,1300,1300,1300,0
20231206,170400,2010294623,1300,1300,1300,1300,0
20231206,170300,2010294623,1300,1300,1300,1300,0
20231206,170200,2010294623,1300,1300,1300,1300,0
20231206,170100,2010294623,1300,1300,1300,1300,0
20231206,170000,2010294623,1300,1300,1300,1300,0
20231206,165900,2010294623,1300,1300,1300,1300,0
20231206,165800,2010294623,1300,1300,1300,1300,0
20231206,165700,2010294623,1300,1300,1300,1300,0
20231206,165600,2010294623,1300,1300,1300,1300,0
20231206,165500,2010294623,1300,1300,1300,1300,0
20231206,165400,2010294623,1300,1300,1300,1300,31058
20231206,165300,2010294623,1300,1300,1300,1300,0
20231206,165200,2010294623,1300,1300,1300,1300,0
20231206,165100,2010294623,1300,1300,1300,1300,0
20231206,165000,2010294623,1300,1300,1300,1300,0
20231206,164900,2010294623,1300,1300,1300,1300,0
20231206,164800,2010294623,1300,1300,1300,1300,0
20231206,164700,2010294623,1300,1300,1300,1300,0
20231206,164600,2010294623,1300,1300,1300,1300,0
20231206,164500,2010294623,1300,1300,1300,1300,0
20231206,164400,2010294623,1300,1300,1300,1300,0
20231206,164300,2010294623,1300,1300,1300,1300,0
20231206,164200,2010294623,1300,1300,1300,1300,0
20231206,164100,2010294623,1300,1300,1300,1300,0
20231206,164000,2010294623,1300,1300,1300,1300,0
20231206,163900,2010294623,1300,1300,1300,1300,0
20231206,163800,2010294623,1300,1300,1300,1300,0
20231206,163700,2010294623,1300,1300,1300,1300,0
20231206,163600,2010294623,1300,1300,1300,1300,0
20231206,163500,2010294623,1300,1300,1300,1300,0
20231206,163400,2010294623,1300,1300,1300,1300,0
20231206,163300,2010294623,1300,1300,1300,1300,0
20231206,163200,2010294623,1300,1300,1300,1300,0
20231206,163100,2010294623,1300,1300,1300,1300,0
20231206,163000,2010294623,1300,1300,1300,1300,0
20231206,162900,2010294623,1300,1300,1300,1300,0
20231206,162800,2010294623,1300,1300,1300,1300,0
20231206,162700,2010294623,1300,1300,1300,1300,0
20231206,162600,2010294623,1300,1300,1300,1300,0
20231206,162500,2010294623,1300,1300,1300,1300,0
20231206,162400,2010294623,1300,1300,1300,1300,31058
20231206,162300,2010294623,1300,1300,1300,1300,0
20231206,162200,2010294623,1300,1300,1300,1300,0
20231206,162100,2010294623,1300,1300,1300,1300,0
20231206,162000,2010294623,1300,1300,1300,1300,0
20231206,161900,2010294623,1300,1300,1300,1300,0
20231206,161800,2010294623,1300,1300,1300,1300,0
20231206,161700,2010294623,1300,1300,1300,1300,0
20231206,161600,2010294623,1300,1300,1300,1300,0
20231206,161500,2010294623,1300,1300,1300,1300,0
20231206,161400,2010294623,1300,1300,1300,1300,0
20231206,161300,2010294623,1300,1300,1300,1300,0
20231206,161200,2010294623,1300,1300,1300,1300,0
20231206,161100,2010294623,1300,1300,1300,1300,0
20231206,161000,2010294623,1300,1300,1300,1300,0
20231206,160900,2010294623,1300,1300,1300,1300,0
20231206,160800,2010294623,1300,1300,1300,1300,0
20231206,160700,2010294623,1300,1300,1300,1300,0
20231206,160600,2010294623,1300,1300,1300,1300,0
20231206,160500,2010294623,1300,1300,1300,1300,0
20231206,160400,2010294623,1300,1300,1300,1300,0
20231206,160300,2010294623,1300,1300,1300,1300,0
20231206,160200,2010294623,1300,1300,1300,1300,0
20231206,160100,2010294623,1300,1300,1300,1300,0
20231206,160000,2010294623,1300,1300,1300,1300,0
20231206,155900,2010294623,1300,1300,1300,1300,0
20231206,155800,2010294623,1300,1300,1300,1300,0
20231206,155700,2010294623,1300,1300,1300,1300,0
20231206,155600,2010294623,1300,1300,1300,1300,0
20231206,155500,2010294623,1300,1300,1300,1300,0
20231206,155400,2010294623,1300,1300,1300,1300,31058
20231206,155300,2010294623,1300,1300,1300,1300,0
20231206,155200,2010294623,1300,1300,1300,1300,0
20231206,155100,2010294623,1300,1300,1300,1300,0
20231206,155000,2010294623,1300,1300,1300,1300,0
20231206,154900,2010294623,1300,1300,1300,1300,0
20231206,154800,2010294623,1300,1300,1300,1300,0
20231206,154700,2010294623,1300,1300,1300,1300,0
20231206,154600,2010294623,1300,1300,1300,1300,0
20231206,154500,2010294623,1300,1300,1300,1300,0
20231206,154400,2010294623,1300,1300,1300,1300,0
20231206,154300,2010294623,1300,1300,1300,1300,0
20231206,154200,2010294623,1300,1300,1300,1300,0
20231206,154100,2010294623,1300,1300,1300,1300,0
20231206,154000,2010294623,1300,1300,1300,1300,0
20231206,153900,2010294623,1300,1300,1300,1300,0
20231206,153800,2010294623,1300,1300,1300,1300,0
20231206,153700,2010294623,1300,1300,1300,1300,0
20231206,153600,2010294623,1300,1300,1300,1300,0
20231206,153500,2010294623,1300,1300,1300,1300,0
20231206,153400,2010294623,1300,1300,1300,1300,0
20231206,153300,2010294623,1300,1300,1300,1300,0
20231206,153200,2010294623,1300,1300,1300,1300,0
20231206,153100,2010294623,1300,1300,1300,1300,0
20231206,153000,2010294623,1300,1300,1300,1300,31058
20231206,152900,1969919223,1291,1291,1291,1291,0
20231206,152800,1969919223,1291,1291,1291,1291,0
20231206,152700,1969919223,1291,1291,1291,1291,0
20231206,152600,1969919223,1291,1291,1291,1291,0
20231206,152500,1969919223,1291,1291,1291,1291,0
20231206,152400,1969919223,1291,1291,1291,1291,0
20231206,152300,1969919223,1291,1291,1291,1291,0
20231206,152200,1969919223,1291,1291,1291,1291,0
20231206,152100,1969919223,1291,1291,1291,1291,0
20231206,152000,1969919223,1291,1291,1291,1291,0
20231206,151900,1969919223,1291,1289,1291,1289,8868
20231206,151800,1958478047,1290,1290,1290,1289,8050
20231206,151700,1948098852,1290,1289,1290,1288,9215
20231206,151600,1936224011,1289,1287,1289,1286,5916
20231206,151500,1928606702,1287,1286,1287,1286,7546
20231206,151400,1918901936,1286,1286,1286,1284,6542
20231206,151300,1910495546,1286,1286,1286,1286,7
20231206,151200,1910486544,1285,1285,1285,1283,3599
20231206,151100,1905864529,1285,1286,1286,1285,649
20231206,151000,1905030445,1286,1282,1286,1282,8533
20231206,150900,1894091111,1282,1286,1287,1282,13670
20231206,150800,1876552785,1287,1288,1288,1287,1080
20231206,150700,1875162725,1288,1288,1288,1288,2151
20231206,150600,1872392237,1289,1289,1289,1280,15723
20231206,150500,1852243905,1289,1289,1289,1281,46889
20231206,150400,1792018600,1289,1287,1289,1287,17632
20231206,150300,1769318182,1288,1288,1288,1287,6693
20231206,150200,1760698495,1288,1289,1289,1288,632
20231206,150100,1759884348,1289,1288,1289,1288,4425
20231206,150000,1754184947,1288,1289,1289,1288,374
20231206,145900,1753702901,1289,1289,1289,1288,2017
20231206,145800,1751104539,1289,1289,1289,1289,573
20231206,145700,1750365942,1289,1290,1290,1289,4435
20231206,145600,1744648525,1289,1290,1290,1289,615
20231206,145500,1743855193,1290,1290,1290,1288,2467
20231206,145400,1740673699,1290,1290,1290,1290,1165
20231206,145300,1739170849,1290,1291,1291,1290,1399
20231206,145200,1737365337,1291,1290,1291,1290,1269
20231206,145100,1735727158,1290,1290,1291,1290,1687
20231206,145000,1733550352,1290,1291,1292,1290,6178
20231206,144900,1725574699,1291,1292,1292,1288,2012
20231206,144800,1722978959,1292,1289,1292,1289,4077
20231206,144700,1717716407,1291,1292,1292,1290,429
20231206,144600,1717162685,1289,1290,1290,1289,1000
20231206,144500,1715873585,1290,1291,1291,1290,2250
20231206,144400,1712970375,1291,1291,1291,1291,150
20231206,144300,1712776725,1291,1296,1296,1291,1825
20231206,144200,1710419379,1296,1291,1297,1291,360
20231206,144100,1709953757,1291,1297,1297,1291,1273
20231206,144000,1708308021,1291,1297,1297,1291,33439
20231206,143900,1664981055,1297,1297,1298,1297,3397
20231206,143800,1660574258,1298,1297,1298,1297,4353
20231206,143700,1654928299,1297,1297,1298,1296,3192
20231206,143600,1650788501,1296,1297,1297,1296,1307
20231206,143500,1649093592,1296,1291,1297,1291,3337
20231206,143400,1644770407,1291,1297,1297,1291,2293
20231206,143300,1641803257,1296,1295,1296,1291,11157
20231206,143200,1627363915,1295,1294,1295,1294,7100
20231206,143100,1618172098,1294,1294,1294,1294,200
20231206,143000,1617913298,1294,1295,1295,1294,674
20231206,142900,1617040642,1290,1295,1295,1290,3184
20231206,142800,1612917392,1295,1294,1295,1288,14119
20231206,142700,1594691452,1295,1295,1295,1295,679
20231206,142600,1593812147,1295,1294,1295,1294,310
20231206,142500,1593410857,1294,1294,1295,1294,484
20231206,142400,1592784451,1294,1294,1294,1294,1937
20231206,142300,1590277973,1293,1294,1294,1293,1324
20231206,142200,1588565517,1293,1293,1293,1293,100
20231206,142100,1588436217,1293,1294,1294,1293,320
20231206,142000,1588022437,1294,1294,1294,1293,326
20231206,141900,1587600692,1294,1292,1294,1292,2914
20231206,141800,1583833136,1292,1291,1292,1291,828
20231206,141700,1582763573,1291,1290,1291,1290,2702
20231206,141600,1579277448,1289,1289,1289,1288,6621
20231206,141500,1570743812,1289,1289,1289,1288,3654
20231206,141400,1566034808,1289,1288,1289,1288,830
20231206,141300,1564965038,1288,1289,1289,1288,63
20231206,141200,1564883832,1288,1288,1288,1288,2903
20231206,141100,1561144768,1288,1288,1288,1288,606
20231206,141000,1560364240,1288,1288,1288,1288,109
20231206,140900,1560223848,1287,1287,1287,1287,200
20231206,140800,1559966448,1287,1288,1288,1285,1448
20231206,140700,1558104396,1288,1288,1288,1287,1219
20231206,140600,1556535423,1288,1286,1288,1286,3937
20231206,140500,1551467654,1287,1287,1287,1287,2251
20231206,140400,1548570617,1286,1286,1286,1286,1087
20231206,140300,1547172735,1286,1286,1286,1286,2173
20231206,140200,1544378257,1286,1286,1286,1286,150
20231206,140100,1544185357,1287,1287,1287,1287,226
20231206,140000,1543894495,1287,1287,1287,1287,24
20231206,135900,1543863607,1287,1287,1287,1287,2069
20231206,135800,1541200804,1287,1286,1287,1286,5672
20231206,135700,1533905611,1286,1285,1286,1285,10618
20231206,135600,1520256363,1285,1284,1285,1284,1538
20231206,135500,1518281264,1285,1285,1285,1285,1
20231206,135400,1518279979,1285,1285,1285,1285,38
20231206,135300,1518231149,1284,1285,1285,1284,1540
20231206,135200,1516253480,1285,1285,1285,1285,30
20231206,135100,1516214930,1285,1284,1285,1284,72
20231206,135000,1516122475,1284,1284,1284,1284,1233
20231206,134900,1514539303,1286,1286,1286,1286,10
20231206,134800,1514526443,1286,1284,1286,1284,1300
20231206,134700,1512856843,1286,1286,1286,1284,1294
20231206,134600,1511195021,1286,1284,1286,1284,307
20231206,134500,1510800799,1284,1284,1284,1284,731
20231206,134400,1509862195,1286,1283,1286,1283,1014
20231206,134300,1508561206,1283,1285,1286,1283,10261
20231206,134200,1495387616,1285,1284,1285,1284,7313
20231206,134100,1485990566,1284,1284,1284,1284,1000
20231206,134000,1484706566,1285,1285,1285,1285,0
20231206,133900,1484706566,1285,1285,1285,1285,643
20231206,133800,1483880311,1285,1286,1286,1285,1478
20231206,133700,1481980447,1286,1284,1286,1284,255
20231206,133600,1481652981,1284,1286,1286,1284,8113
20231206,133500,1471228640,1286,1286,1286,1286,3687
20231206,133400,1466487158,1287,1287,1287,1287,1554
20231206,133300,1464487160,1287,1287,1287,1287,4657
20231206,133200,1458493601,1287,1287,1287,1287,9669
20231206,133100,1446049598,1286,1285,1286,1285,5762
20231206,133000,1438640797,1285,1286,1286,1285,391
20231206,132900,1438138130,1286,1286,1286,1286,29
20231206,132800,1438100836,1286,1286,1287,1284,290
20231206,132700,1437727981,1287,1287,1287,1287,7
20231206,132600,1437718972,1287,1284,1287,1284,19834
20231206,132500,1412226023,1284,1284,1284,1284,6280
20231206,132400,1404162503,1284,1283,1284,1283,1230
20231206,132300,1402584335,1283,1283,1283,1283,362
20231206,132200,1402119889,1283,1283,1284,1283,1573
20231206,132100,1400101130,1283,1283,1283,1283,280
20231206,132000,1399741890,1284,1283,1284,1283,3191
20231206,131900,1395644806,1284,1284,1284,1284,3755
20231206,131800,1390823386,1284,1283,1284,1283,8995
20231206,131700,1379276199,1283,1284,1284,1282,7115
20231206,131600,1370147483,1284,1285,1285,1284,2782
20231206,131500,1366575245,1285,1285,1285,1284,1017
20231206,131400,1365269400,1284,1284,1285,1284,360
20231206,131300,1364807082,1285,1286,1286,1285,4056
20231206,131200,1359595121,1286,1286,1286,1286,95
20231206,131100,1359472951,1286,1286,1286,1286,3583
20231206,131000,1354865213,1286,1286,1286,1286,2079
20231206,130900,1352191619,1286,1286,1286,1286,631
20231206,130800,1351380153,1288,1286,1288,1286,236
20231206,130700,1351076647,1286,1286,1286,1286,5
20231206,130600,1351070217,1288,1289,1289,1286,9226
20231206,130500,1339198228,1289,1288,1289,1288,1333
20231206,130400,1337481312,1288,1287,1288,1287,5561
20231206,130300,1330319540,1287,1288,1288,1287,4017
20231206,130200,1325149244,1288,1288,1288,1288,127
20231206,130100,1324985668,1288,1288,1288,1288,13
20231206,130000,1324968924,1288,1287,1288,1287,1403
20231206,125900,1323162099,1287,1287,1288,1287,309
20231206,125800,1322764415,1287,1287,1288,1287,2493
20231206,125700,1319555824,1287,1288,1288,1287,1239
20231206,125600,1317961128,1288,1288,1288,1288,497
20231206,125500,1317320992,1288,1288,1288,1288,1241
20231206,125400,1315722584,1288,1288,1288,1288,3101
20231206,125300,1311728496,1288,1288,1288,1287,555
20231206,125200,1311013789,1287,1287,1287,1287,1319
20231206,125100,1309316236,1287,1287,1287,1287,895
20231206,125000,1308164371,1286,1286,1287,1286,1920
20231206,124900,1305693725,1287,1288,1288,1287,2192
20231206,124800,1302872564,1288,1288,1288,1288,5
20231206,124700,1302866124,1288,1288,1288,1288,146
20231206,124600,1302678076,1288,1288,1289,1288,5088
20231206,124500,1296124221,1289,1290,1290,1289,1467
20231206,124400,1294232857,1290,1289,1290,1289,1012
20231206,124300,1292927878,1289,1288,1289,1288,1277
20231206,124200,1291281925,1288,1289,1289,1288,182
20231206,124100,1291047352,1289,1289,1289,1289,113
20231206,124000,1290901695,1290,1290,1290,1288,1092
20231206,123900,1289494015,1290,1290,1290,1290,1320
20231206,123800,1287791215,1290,1289,1290,1288,3938
20231206,123700,1282714904,1289,1288,1289,1288,3042
20231206,123600,1278796769,1288,1288,1288,1288,100
20231206,123500,1278667969,1287,1287,1287,1287,1265
20231206,123400,1277039914,1287,1287,1287,1287,731
20231206,123300,1276099117,1287,1287,1288,1287,739
20231206,123200,1275148016,1287,1287,1288,1287,1209
20231206,123100,1273592025,1287,1285,1287,1285,11512
20231206,123000,1258789102,1283,1283,1283,1283,100
20231206,122900,1258660802,1283,1282,1283,1282,1534
20231206,122800,1256694114,1282,1284,1285,1282,3161
20231206,122700,1252638951,1284,1285,1285,1284,532
20231206,122600,1251955840,1285,1285,1285,1285,116
20231206,122500,1251806780,1285,1284,1285,1283,1337
20231206,122400,1250090609,1283,1282,1284,1282,6054
20231206,122300,1242319921,1282,1282,1282,1282,196
20231206,122200,1242068649,1282,1283,1283,1282,953
20231206,122100,1240846898,1283,1283,1283,1283,9866
20231206,122000,1228188820,1283,1281,1283,1281,405
20231206,121900,1227669707,1281,1281,1281,1281,1310
20231206,121800,1225991597,1282,1282,1282,1282,1184
20231206,121700,1224473709,1282,1281,1282,1281,695
20231206,121600,1223583382,1284,1281,1284,1280,1930
20231206,121500,1221109206,1281,1282,1282,1279,21847
20231206,121400,1193134778,1282,1284,1284,1282,2516
20231206,121300,1189907723,1284,1283,1285,1282,3941
20231206,121200,1184850668,1284,1283,1284,1283,98
20231206,121100,1184724864,1283,1283,1283,1283,168
20231206,121000,1184509320,1284,1283,1284,1283,614
20231206,120900,1183721532,1283,1282,1284,1282,1058
20231206,120800,1182364727,1285,1282,1285,1282,144
20231206,120700,1182179987,1282,1283,1283,1282,2920
20231206,120600,1178435627,1283,1283,1283,1283,209
20231206,120500,1178167480,1283,1283,1283,1283,200
20231206,120400,1177910880,1283,1283,1285,1283,518
20231206,120300,1177246264,1283,1284,1284,1282,1700
20231206,120200,1175064770,1284,1284,1284,1284,300
20231206,120100,1174679570,1284,1286,1286,1284,131
20231206,120000,1174511235,1286,1286,1286,1286,55
20231206,115900,1174440505,1286,1286,1286,1285,1282
20231206,115800,1172791960,1282,1286,1286,1282,1600
20231206,115700,1170736866,1286,1282,1286,1282,131
20231206,115600,1170568800,1282,1287,1287,1282,5225
20231206,115500,1163859971,1287,1287,1287,1287,1468
20231206,115400,1161970655,1287,1287,1287,1287,100
20231206,115300,1161841955,1287,1287,1287,1284,7286
20231206,115200,1152480064,1287,1284,1287,1284,2362
20231206,115100,1149442134,1285,1285,1285,1285,15
20231206,115000,1149422859,1285,1288,1288,1284,1663
20231206,114900,1147286264,1288,1285,1288,1285,6423
20231206,114800,1139032643,1285,1289,1289,1285,435
20231206,114700,1138471932,1289,1289,1289,1289,0
20231206,114600,1138471932,1289,1289,1289,1288,783
20231206,114500,1137462745,1289,1289,1289,1289,9
20231206,114400,1137451144,1289,1289,1289,1289,632
20231206,114300,1136636496,1289,1289,1289,1289,91
20231206,114200,1136519197,1289,1289,1289,1289,2
20231206,114100,1136516619,1289,1290,1290,1283,9054
20231206,114000,1124899314,1283,1283,1283,1283,200
20231206,113900,1124642714,1283,1285,1285,1283,3689
20231206,113800,1119908859,1290,1284,1290,1284,806
20231206,113700,1118870839,1283,1289,1289,1283,10797
20231206,113600,1104985973,1288,1289,1290,1288,2901
20231206,113500,1101244840,1289,1290,1290,1289,2868
20231206,113400,1097546675,1289,1288,1289,1288,919
20231206,113300,1096362183,1288,1283,1288,1283,51209
20231206,113200,1030558771,1283,1283,1285,1283,5117
20231206,113100,1023988764,1283,1283,1283,1283,200
20231206,113000,1023732164,1283,1284,1285,1283,2105
20231206,112900,1021031351,1283,1284,1285,1283,1400
20231206,112800,1019234615,1284,1284,1285,1283,1636
20231206,112700,1017133497,1284,1284,1284,1283,1813
20231206,112600,1014805906,1284,1283,1284,1283,2075
20231206,112500,1012143146,1284,1283,1284,1283,107
20231206,112400,1012005858,1283,1283,1283,1283,121
20231206,112300,1011850615,1283,1283,1284,1283,550
20231206,112200,1011144943,1283,1283,1283,1283,1390
20231206,112100,1009361573,1281,1281,1281,1281,400
20231206,112000,1008849173,1283,1281,1283,1281,1995
20231206,111900,1006291398,1281,1281,1282,1281,3313
20231206,111800,1002047365,1280,1281,1284,1280,5428
20231206,111700,995098548,1281,1284,1284,1280,2160
20231206,111600,992328165,1284,1285,1285,1279,4428
20231206,111500,986657477,1284,1285,1285,1284,6095
20231206,111400,978830467,1284,1280,1284,1279,13167
20231206,111300,961973562,1280,1279,1280,1279,7100
20231206,111200,952890162,1279,1282,1282,1279,1845
20231206,111100,950528062,1282,1282,1282,1282,1439
20231206,111000,948683264,1282,1282,1282,1282,4513
20231206,110900,942897598,1282,1285,1285,1282,1052
20231206,110800,941548799,1283,1276,1285,1276,7291
20231206,110700,932229294,1275,1284,1284,1275,55798
20231206,110600,860873812,1284,1284,1284,1283,1742
20231206,110500,858638584,1284,1285,1285,1283,5100
20231206,110400,852092740,1287,1286,1287,1285,655
20231206,110300,851250230,1286,1287,1287,1286,164
20231206,110200,851039287,1286,1287,1287,1286,11
20231206,110100,851025131,1287,1287,1287,1285,5882
20231206,110000,843458535,1287,1288,1288,1287,1503
20231206,105900,841523657,1288,1288,1288,1288,211
20231206,105800,841251889,1288,1287,1288,1286,2378
20231206,105700,838193570,1287,1287,1291,1286,4237
20231206,105600,832728191,1286,1286,1290,1285,2215
20231206,105500,829876162,1285,1290,1290,1285,1830
20231206,105400,827523496,1285,1291,1291,1285,1311
20231206,105300,825835357,1291,1292,1292,1291,590
20231206,105200,825073477,1292,1292,1292,1292,192
20231206,105100,824825413,1291,1291,1291,1291,200
20231206,105000,824567213,1289,1289,1291,1289,723
20231206,104900,823635160,1289,1292,1292,1289,634
20231206,104800,822817663,1292,1293,1294,1291,1478
20231206,104700,820907928,1294,1295,1295,1294,760
20231206,104600,819923859,1295,1295,1295,1295,1
20231206,104500,819922564,1295,1294,1295,1294,1387
20231206,104400,818127735,1295,1295,1295,1295,0
20231206,104300,818127735,1295,1294,1295,1294,153
20231206,104200,817929752,1294,1295,1295,1294,303
20231206,104100,817537475,1295,1294,1295,1294,1471
20231206,104000,815633999,1294,1292,1294,1291,4954
20231206,103900,809234275,1292,1294,1294,1292,81
20231206,103800,809129477,1294,1293,1295,1292,1867
20231206,103700,806715983,1295,1295,1295,1295,654
20231206,103600,805869053,1295,1294,1295,1294,1185
20231206,103500,804335254,1294,1293,1294,1293,4901
20231206,103400,797998259,1293,1292,1293,1292,664
20231206,103300,797140013,1292,1293,1293,1292,110
20231206,103200,796997892,1292,1292,1292,1292,1238
20231206,103100,795398396,1292,1289,1292,1289,9173
20231206,103000,783561232,1290,1287,1290,1287,8461
20231206,102900,772662720,1287,1287,1287,1285,476
20231206,102800,772050708,1287,1285,1287,1284,2067
20231206,102700,769394881,1285,1285,1285,1285,751
20231206,102600,768429846,1285,1283,1287,1283,1253
20231206,102500,766820733,1287,1287,1287,1287,905
20231206,102400,765655998,1288,1285,1288,1284,5204
20231206,102300,758972951,1284,1288,1288,1284,276
20231206,102200,758618263,1288,1288,1288,1288,98
20231206,102100,758492039,1288,1285,1288,1283,9622
20231206,102000,746120185,1284,1283,1284,1282,10535
20231206,101900,732598821,1283,1283,1283,1283,100
20231206,101800,732470521,1283,1283,1283,1282,394
20231206,101700,731965143,1283,1283,1283,1283,1351
20231206,101600,730231810,1283,1283,1283,1283,1359
20231206,101500,728488213,1284,1283,1284,1283,199
20231206,101400,728232873,1283,1283,1283,1281,365
20231206,101300,727765038,1283,1283,1283,1283,389
20231206,101200,727265951,1283,1280,1284,1279,2201
20231206,101100,724446544,1284,1284,1284,1279,13370
20231206,101000,707332726,1280,1280,1282,1280,6361
20231206,100900,699188038,1280,1284,1284,1280,627
20231206,100800,698384630,1284,1280,1284,1279,2635
20231206,100700,695011553,1280,1280,1280,1279,8606
20231206,100600,683996073,1279,1281,1281,1279,3384
20231206,100500,679664272,1281,1281,1282,1281,2197
20231206,100400,676849911,1284,1283,1284,1283,5290
20231206,100300,670058034,1284,1285,1285,1284,872
20231206,100200,668938331,1285,1287,1287,1285,263
20231206,100100,668600204,1287,1286,1287,1286,1752
20231206,100000,666345990,1287,1287,1287,1280,871
20231206,095900,665225020,1288,1287,1288,1287,2859
20231206,095800,661545486,1286,1281,1288,1279,7312
20231206,095700,652150352,1284,1282,1286,1281,8835
20231206,095600,640802438,1282,1281,1282,1280,1471
20231206,095500,638918087,1281,1278,1281,1278,13337
20231206,095400,621857979,1274,1278,1279,1274,30151
20231206,095300,583360229,1279,1279,1280,1279,3638
20231206,095200,578706804,1280,1280,1281,1279,2677
20231206,095100,575282760,1281,1279,1282,1279,1091
20231206,095000,573885006,1281,1282,1282,1279,15954
20231206,094900,553459025,1282,1282,1285,1280,4670
20231206,094800,547467304,1284,1281,1285,1281,2288
20231206,094700,544535077,1285,1282,1285,1281,5378
20231206,094600,537640640,1281,1281,1282,1281,3460
20231206,094500,533208280,1281,1281,1281,1280,7307
20231206,094400,523854419,1281,1280,1281,1279,8564
20231206,094300,512893078,1280,1282,1284,1280,10623
20231206,094200,499288636,1284,1284,1287,1280,2784
20231206,094100,495718829,1280,1280,1288,1280,4325
20231206,094000,490182668,1288,1285,1288,1280,32142
20231206,093900,448985077,1285,1289,1289,1284,651
20231206,093800,448147697,1289,1284,1289,1283,5147
20231206,093700,441543903,1283,1290,1290,1283,34559
20231206,093600,397127626,1289,1290,1290,1288,10130
20231206,093500,384071730,1290,1290,1290,1289,159
20231206,093400,383866630,1290,1290,1291,1289,1943
20231206,093300,381360611,1290,1291,1291,1289,11167
20231206,093200,366956663,1291,1292,1292,1291,4282
20231206,093100,361427311,1293,1291,1293,1290,1937
20231206,093000,358926730,1291,1295,1295,1291,1521
20231206,092900,356962187,1295,1295,1295,1290,3076
20231206,092800,352989359,1290,1290,1296,1290,3467
20231206,092700,348516869,1298,1298,1298,1290,3098
20231206,092600,344516327,1299,1297,1299,1291,3261
20231206,092500,340299496,1297,1298,1299,1290,1516
20231206,092400,338333458,1290,1294,1299,1290,47345
20231206,092300,277225592,1295,1303,1303,1295,6937
20231206,092200,268227751,1301,1300,1304,1299,967
20231206,092100,266970864,1300,1304,1304,1300,911
20231206,092000,265786164,1304,1304,1305,1303,4420
20231206,091900,260022604,1305,1297,1305,1297,1164
20231206,091800,258512354,1300,1298,1300,1296,2173
20231206,091700,255691515,1298,1305,1305,1298,4082
20231206,091600,250385897,1305,1305,1306,1301,1371
20231206,091500,248598099,1301,1301,1305,1300,3043
20231206,091400,244640060,1306,1306,1306,1301,180
20231206,091300,244405716,1306,1300,1306,1295,6472
20231206,091200,235992999,1300,1290,1300,1290,41548
20231206,091100,182115378,1296,1292,1296,1290,18969
20231206,091000,157623253,1292,1294,1294,1290,8447
20231206,090900,146703389,1294,1299,1299,1290,14202
20231206,090800,128348657,1299,1292,1299,1291,8766
20231206,090700,117004944,1292,1294,1294,1291,5729
20231206,090600,109604239,1294,1292,1294,1290,9898
20231206,090500,96825188,1291,1297,1298,1291,15093
20231206,090400,77283444,1296,1303,1303,1296,9362
20231206,090300,65136331,1298,1303,1303,1297,8898
20231206,090200,53571517,1303,1303,1313,1300,25709
20231206,090100,20128033,1312,1302,1314,1302,4645
20231206,090000,14072881,1302,1307,1314,1302,10778