stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,185300,1707304166,1259,1259,1259,1259,15797
20231207,185200,1707304166,1259,1259,1259,1259,0
20231207,185100,1707304166,1259,1259,1259,1259,0
20231207,185000,1707304166,1259,1259,1259,1259,0
20231207,184900,1707304166,1259,1259,1259,1259,0
20231207,184800,1707304166,1259,1259,1259,1259,0
20231207,184700,1707304166,1259,1259,1259,1259,0
20231207,184600,1707304166,1259,1259,1259,1259,0
20231207,184500,1707304166,1259,1259,1259,1259,0
20231207,184400,1707304166,1259,1259,1259,1259,0
20231207,184300,1707304166,1259,1259,1259,1259,0
20231207,184200,1707304166,1259,1259,1259,1259,0
20231207,184100,1707304166,1259,1259,1259,1259,0
20231207,184000,1707304166,1259,1259,1259,1259,0
20231207,183900,1707304166,1259,1259,1259,1259,0
20231207,183800,1707304166,1259,1259,1259,1259,0
20231207,183700,1707304166,1259,1259,1259,1259,0
20231207,183600,1707304166,1259,1259,1259,1259,0
20231207,183500,1707304166,1259,1259,1259,1259,0
20231207,183400,1707304166,1259,1259,1259,1259,0
20231207,183300,1707304166,1259,1259,1259,1259,0
20231207,183200,1707304166,1259,1259,1259,1259,0
20231207,183100,1707304166,1259,1259,1259,1259,0
20231207,183000,1707304166,1259,1259,1259,1259,0
20231207,182900,1707304166,1259,1259,1259,1259,0
20231207,182800,1707304166,1259,1259,1259,1259,0
20231207,182700,1707304166,1259,1259,1259,1259,0
20231207,182600,1707304166,1259,1259,1259,1259,0
20231207,182500,1707304166,1259,1259,1259,1259,0
20231207,182400,1707304166,1259,1259,1259,1259,0
20231207,182300,1707304166,1259,1259,1259,1259,15797
20231207,182200,1707304166,1259,1259,1259,1259,0
20231207,182100,1707304166,1259,1259,1259,1259,0
20231207,182000,1707304166,1259,1259,1259,1259,0
20231207,181900,1707304166,1259,1259,1259,1259,0
20231207,181800,1707304166,1259,1259,1259,1259,0
20231207,181700,1707304166,1259,1259,1259,1259,0
20231207,181600,1707304166,1259,1259,1259,1259,0
20231207,181500,1707304166,1259,1259,1259,1259,0
20231207,181400,1707304166,1259,1259,1259,1259,0
20231207,181300,1707304166,1259,1259,1259,1259,0
20231207,181200,1707304166,1259,1259,1259,1259,0
20231207,181100,1707304166,1259,1259,1259,1259,0
20231207,181000,1707304166,1259,1259,1259,1259,0
20231207,180900,1707304166,1259,1259,1259,1259,0
20231207,180800,1707304166,1259,1259,1259,1259,0
20231207,180700,1707304166,1259,1259,1259,1259,0
20231207,180600,1707304166,1259,1259,1259,1259,0
20231207,180500,1707304166,1259,1259,1259,1259,0
20231207,180400,1707304166,1259,1259,1259,1259,0
20231207,180300,1707304166,1259,1259,1259,1259,0
20231207,180200,1707304166,1259,1259,1259,1259,0
20231207,180100,1707304166,1259,1259,1259,1259,0
20231207,180000,1707304166,1259,1259,1259,1259,0
20231207,175900,1707304166,1259,1259,1259,1259,0
20231207,175800,1707304166,1259,1259,1259,1259,0
20231207,175700,1707304166,1259,1259,1259,1259,0
20231207,175600,1707304166,1259,1259,1259,1259,0
20231207,175500,1707304166,1259,1259,1259,1259,0
20231207,175400,1707304166,1259,1259,1259,1259,0
20231207,175300,1707304166,1259,1259,1259,1259,15797
20231207,175200,1707304166,1259,1259,1259,1259,0
20231207,175100,1707304166,1259,1259,1259,1259,0
20231207,175000,1707304166,1259,1259,1259,1259,0
20231207,174900,1707304166,1259,1259,1259,1259,0
20231207,174800,1707304166,1259,1259,1259,1259,0
20231207,174700,1707304166,1259,1259,1259,1259,0
20231207,174600,1707304166,1259,1259,1259,1259,0
20231207,174500,1707304166,1259,1259,1259,1259,0
20231207,174400,1707304166,1259,1259,1259,1259,0
20231207,174300,1707304166,1259,1259,1259,1259,0
20231207,174200,1707304166,1259,1259,1259,1259,0
20231207,174100,1707304166,1259,1259,1259,1259,0
20231207,174000,1707304166,1259,1259,1259,1259,0
20231207,173900,1707304166,1259,1259,1259,1259,0
20231207,173800,1707304166,1259,1259,1259,1259,0
20231207,173700,1707304166,1259,1259,1259,1259,0
20231207,173600,1707304166,1259,1259,1259,1259,0
20231207,173500,1707304166,1259,1259,1259,1259,0
20231207,173400,1707304166,1259,1259,1259,1259,0
20231207,173300,1707304166,1259,1259,1259,1259,0
20231207,173200,1707304166,1259,1259,1259,1259,0
20231207,173100,1707304166,1259,1259,1259,1259,0
20231207,173000,1707304166,1259,1259,1259,1259,0
20231207,172900,1707304166,1259,1259,1259,1259,0
20231207,172800,1707304166,1259,1259,1259,1259,0
20231207,172700,1707304166,1259,1259,1259,1259,0
20231207,172600,1707304166,1259,1259,1259,1259,0
20231207,172500,1707304166,1259,1259,1259,1259,0
20231207,172400,1707304166,1259,1259,1259,1259,0
20231207,172300,1707304166,1259,1259,1259,1259,15797
20231207,172200,1707304166,1259,1259,1259,1259,0
20231207,172100,1707304166,1259,1259,1259,1259,0
20231207,172000,1707304166,1259,1259,1259,1259,0
20231207,171900,1707304166,1259,1259,1259,1259,0
20231207,171800,1707304166,1259,1259,1259,1259,0
20231207,171700,1707304166,1259,1259,1259,1259,0
20231207,171600,1707304166,1259,1259,1259,1259,0
20231207,171500,1707304166,1259,1259,1259,1259,0
20231207,171400,1707304166,1259,1259,1259,1259,0
20231207,171300,1707304166,1259,1259,1259,1259,0
20231207,171200,1707304166,1259,1259,1259,1259,0
20231207,171100,1707304166,1259,1259,1259,1259,0
20231207,171000,1707304166,1259,1259,1259,1259,0
20231207,170900,1707304166,1259,1259,1259,1259,0
20231207,170800,1707304166,1259,1259,1259,1259,0
20231207,170700,1707304166,1259,1259,1259,1259,0
20231207,170600,1707304166,1259,1259,1259,1259,0
20231207,170500,1707304166,1259,1259,1259,1259,0
20231207,170400,1707304166,1259,1259,1259,1259,0
20231207,170300,1707304166,1259,1259,1259,1259,0
20231207,170200,1707304166,1259,1259,1259,1259,0
20231207,170100,1707304166,1259,1259,1259,1259,0
20231207,170000,1707304166,1259,1259,1259,1259,0
20231207,165900,1707304166,1259,1259,1259,1259,0
20231207,165800,1707304166,1259,1259,1259,1259,0
20231207,165700,1707304166,1259,1259,1259,1259,0
20231207,165600,1707304166,1259,1259,1259,1259,0
20231207,165500,1707304166,1259,1259,1259,1259,0
20231207,165400,1707304166,1259,1259,1259,1259,0
20231207,165300,1707304166,1259,1259,1259,1259,15797
20231207,165200,1707304166,1259,1259,1259,1259,0
20231207,165100,1707304166,1259,1259,1259,1259,0
20231207,165000,1707304166,1259,1259,1259,1259,0
20231207,164900,1707304166,1259,1259,1259,1259,0
20231207,164800,1707304166,1259,1259,1259,1259,0
20231207,164700,1707304166,1259,1259,1259,1259,0
20231207,164600,1707304166,1259,1259,1259,1259,0
20231207,164500,1707304166,1259,1259,1259,1259,0
20231207,164400,1707304166,1259,1259,1259,1259,0
20231207,164300,1707304166,1259,1259,1259,1259,0
20231207,164200,1707304166,1259,1259,1259,1259,0
20231207,164100,1707304166,1259,1259,1259,1259,0
20231207,164000,1707304166,1259,1259,1259,1259,0
20231207,163900,1707304166,1259,1259,1259,1259,0
20231207,163800,1707304166,1259,1259,1259,1259,0
20231207,163700,1707304166,1259,1259,1259,1259,0
20231207,163600,1707304166,1259,1259,1259,1259,0
20231207,163500,1707304166,1259,1259,1259,1259,0
20231207,163400,1707304166,1259,1259,1259,1259,0
20231207,163300,1707304166,1259,1259,1259,1259,0
20231207,163200,1707304166,1259,1259,1259,1259,0
20231207,163100,1707304166,1259,1259,1259,1259,0
20231207,163000,1707304166,1259,1259,1259,1259,0
20231207,162900,1707304166,1259,1259,1259,1259,0
20231207,162800,1707304166,1259,1259,1259,1259,0
20231207,162700,1707304166,1259,1259,1259,1259,0
20231207,162600,1707304166,1259,1259,1259,1259,0
20231207,162500,1707304166,1259,1259,1259,1259,0
20231207,162400,1707304166,1259,1259,1259,1259,0
20231207,162300,1707304166,1259,1259,1259,1259,15797
20231207,162200,1707304166,1259,1259,1259,1259,0
20231207,162100,1707304166,1259,1259,1259,1259,0
20231207,162000,1707304166,1259,1259,1259,1259,0
20231207,161900,1707304166,1259,1259,1259,1259,0
20231207,161800,1707304166,1259,1259,1259,1259,0
20231207,161700,1707304166,1259,1259,1259,1259,0
20231207,161600,1707304166,1259,1259,1259,1259,0
20231207,161500,1707304166,1259,1259,1259,1259,0
20231207,161400,1707304166,1259,1259,1259,1259,0
20231207,161300,1707304166,1259,1259,1259,1259,0
20231207,161200,1707304166,1259,1259,1259,1259,0
20231207,161100,1707304166,1259,1259,1259,1259,0
20231207,161000,1707304166,1259,1259,1259,1259,0
20231207,160900,1707304166,1259,1259,1259,1259,0
20231207,160800,1707304166,1259,1259,1259,1259,0
20231207,160700,1707304166,1259,1259,1259,1259,0
20231207,160600,1707304166,1259,1259,1259,1259,0
20231207,160500,1707304166,1259,1259,1259,1259,0
20231207,160400,1707304166,1259,1259,1259,1259,0
20231207,160300,1707304166,1259,1259,1259,1259,0
20231207,160200,1707304166,1259,1259,1259,1259,0
20231207,160100,1707304166,1259,1259,1259,1259,0
20231207,160000,1707304166,1259,1259,1259,1259,0
20231207,155900,1707304166,1259,1259,1259,1259,0
20231207,155800,1707304166,1259,1259,1259,1259,0
20231207,155700,1707304166,1259,1259,1259,1259,0
20231207,155600,1707304166,1259,1259,1259,1259,0
20231207,155500,1707304166,1259,1259,1259,1259,0
20231207,155400,1707304166,1259,1259,1259,1259,0
20231207,155300,1707304166,1259,1259,1259,1259,15797
20231207,155200,1707304166,1259,1259,1259,1259,0
20231207,155100,1707304166,1259,1259,1259,1259,0
20231207,155000,1707304166,1259,1259,1259,1259,0
20231207,154900,1707304166,1259,1259,1259,1259,0
20231207,154800,1707304166,1259,1259,1259,1259,0
20231207,154700,1707304166,1259,1259,1259,1259,0
20231207,154600,1707304166,1259,1259,1259,1259,0
20231207,154500,1707304166,1259,1259,1259,1259,0
20231207,154400,1707304166,1259,1259,1259,1259,0
20231207,154300,1707304166,1259,1259,1259,1259,0
20231207,154200,1707304166,1259,1259,1259,1259,0
20231207,154100,1707304166,1259,1259,1259,1259,0
20231207,154000,1707304166,1259,1259,1259,1259,0
20231207,153900,1707304166,1259,1259,1259,1259,0
20231207,153800,1707304166,1259,1259,1259,1259,0
20231207,153700,1707304166,1259,1259,1259,1259,0
20231207,153600,1707304166,1259,1259,1259,1259,0
20231207,153500,1707304166,1259,1259,1259,1259,0
20231207,153400,1707304166,1259,1259,1259,1259,0
20231207,153300,1707304166,1259,1259,1259,1259,0
20231207,153200,1707304166,1259,1259,1259,1259,0
20231207,153100,1707304166,1259,1259,1259,1259,0
20231207,153000,1707304166,1259,1259,1259,1259,15797
20231207,152900,1687415743,1260,1260,1260,1260,0
20231207,152800,1687415743,1260,1260,1260,1260,0
20231207,152700,1687415743,1260,1260,1260,1260,0
20231207,152600,1687415743,1260,1260,1260,1260,0
20231207,152500,1687415743,1260,1260,1260,1260,0
20231207,152400,1687415743,1260,1260,1260,1260,0
20231207,152300,1687415743,1260,1260,1260,1260,0
20231207,152200,1687415743,1260,1260,1260,1260,0
20231207,152100,1687415743,1260,1260,1260,1260,0
20231207,152000,1687415743,1260,1260,1260,1260,0
20231207,151900,1687415743,1260,1260,1260,1259,4523
20231207,151800,1681717087,1260,1259,1260,1259,6976
20231207,151700,1672934289,1259,1258,1259,1257,8827
20231207,151600,1661827248,1258,1259,1259,1257,3315
20231207,151500,1657656488,1259,1258,1259,1258,601
20231207,151400,1656900428,1258,1257,1259,1257,7417
20231207,151300,1647575266,1259,1259,1259,1259,8
20231207,151200,1647565194,1257,1256,1259,1256,2494
20231207,151100,1644430023,1256,1255,1256,1255,3204
20231207,151000,1640407857,1254,1255,1255,1253,18699
20231207,150900,1616960245,1255,1255,1256,1254,3189
20231207,150800,1612956966,1255,1255,1256,1255,3408
20231207,150700,1608679708,1255,1257,1257,1255,3496
20231207,150600,1604289231,1257,1257,1257,1257,1066
20231207,150500,1602949269,1257,1257,1257,1256,3123
20231207,150400,1599024658,1257,1257,1257,1257,43
20231207,150300,1598970607,1257,1257,1257,1257,3576
20231207,150200,1594475575,1255,1255,1257,1255,2028
20231207,150100,1591930399,1255,1255,1255,1254,1372
20231207,150000,1590208880,1254,1256,1257,1254,21405
20231207,145900,1563345768,1257,1258,1258,1256,4994
20231207,145800,1557069577,1258,1258,1258,1257,2341
20231207,145700,1554125278,1258,1259,1259,1258,1551
20231207,145600,1552173088,1258,1258,1259,1258,1164
20231207,145500,1550708469,1258,1258,1259,1258,1092
20231207,145400,1549334466,1258,1259,1260,1258,870
20231207,145300,1548239318,1259,1260,1260,1259,534
20231207,145200,1547566482,1260,1257,1260,1257,1528
20231207,145100,1545643947,1257,1260,1260,1257,1339
20231207,145000,1543958370,1260,1258,1260,1257,23624
20231207,144900,1514214578,1258,1258,1258,1258,432
20231207,144800,1513671122,1256,1258,1258,1256,524
20231207,144700,1513012711,1258,1257,1258,1257,96
20231207,144600,1512891953,1258,1257,1259,1256,2970
20231207,144500,1509160891,1257,1256,1258,1256,1386
20231207,144400,1507419964,1256,1258,1258,1256,3013
20231207,144300,1503634887,1259,1259,1259,1259,124
20231207,144200,1503478771,1259,1259,1259,1259,7
20231207,144100,1503469958,1259,1259,1259,1259,314
20231207,144000,1503074632,1259,1259,1259,1257,3252
20231207,143900,1498986684,1259,1259,1259,1259,5
20231207,143800,1498980389,1257,1259,1259,1257,2358
20231207,143700,1496015243,1258,1259,1259,1257,3091
20231207,143600,1492128190,1259,1259,1259,1259,1709
20231207,143500,1489976559,1259,1259,1259,1259,11
20231207,143400,1489962710,1259,1259,1259,1258,1165
20231207,143300,1488496977,1259,1259,1259,1259,153
20231207,143200,1488304350,1259,1259,1259,1259,89
20231207,143100,1488192299,1259,1259,1259,1258,1030
20231207,143000,1486895648,1259,1260,1260,1259,54
20231207,142900,1486827637,1260,1260,1260,1260,35
20231207,142800,1486783537,1260,1257,1260,1257,104
20231207,142700,1486652797,1257,1257,1257,1257,31
20231207,142600,1486613830,1257,1257,1257,1257,701
20231207,142500,1485732673,1260,1260,1260,1260,418
20231207,142400,1485205993,1257,1256,1257,1256,331
20231207,142300,1484790157,1256,1256,1256,1256,1100
20231207,142200,1483408557,1256,1258,1258,1256,7332
20231207,142100,1474195897,1260,1260,1260,1260,4
20231207,142000,1474190857,1260,1260,1260,1257,251
20231207,141900,1473874723,1257,1257,1257,1257,105
20231207,141800,1473742738,1257,1257,1257,1256,140
20231207,141700,1473566825,1256,1257,1260,1256,12911
20231207,141600,1457335539,1259,1260,1260,1257,1480
20231207,141500,1455475015,1258,1258,1258,1258,5680
20231207,141400,1448329575,1258,1259,1259,1258,231
20231207,141300,1448038975,1259,1260,1260,1259,4172
20231207,141200,1442785605,1260,1262,1262,1260,405
20231207,141100,1442275055,1262,1260,1262,1260,236
20231207,141000,1441977585,1260,1260,1260,1260,2234
20231207,140900,1439162745,1260,1260,1260,1260,605
20231207,140800,1438400445,1260,1259,1260,1259,15
20231207,140700,1438381556,1260,1259,1260,1259,134
20231207,140600,1438212849,1259,1259,1259,1259,1488
20231207,140500,1436339457,1259,1259,1259,1259,632
20231207,140400,1435543769,1259,1261,1261,1259,13607
20231207,140300,1418401858,1261,1261,1262,1261,4659
20231207,140200,1412526856,1262,1262,1262,1262,4009
20231207,140100,1407467498,1262,1261,1262,1261,201
20231207,140000,1407214036,1261,1261,1262,1261,697
20231207,135900,1406335118,1261,1262,1262,1261,1424
20231207,135800,1404539432,1262,1262,1262,1262,100
20231207,135700,1404413232,1262,1262,1262,1262,25
20231207,135600,1404381682,1263,1263,1263,1263,0
20231207,135500,1404381682,1263,1263,1263,1263,0
20231207,135400,1404381682,1263,1263,1263,1263,1099
20231207,135300,1402993645,1263,1262,1263,1261,14122
20231207,135200,1385177396,1263,1263,1263,1263,532
20231207,135100,1384505480,1263,1264,1264,1263,1969
20231207,135000,1382018629,1263,1263,1263,1263,423
20231207,134900,1381484380,1263,1263,1263,1263,1947
20231207,134800,1379025319,1263,1263,1263,1263,125
20231207,134700,1378867444,1263,1264,1264,1263,4472
20231207,134600,1373218864,1264,1264,1264,1264,45
20231207,134500,1373161984,1264,1264,1264,1264,567
20231207,134400,1372445296,1263,1264,1264,1263,543
20231207,134300,1371759486,1264,1263,1264,1263,612
20231207,134200,1370986039,1264,1264,1264,1264,0
20231207,134100,1370986039,1264,1264,1264,1264,390
20231207,134000,1370493079,1264,1264,1264,1264,498
20231207,133900,1369863607,1265,1265,1265,1265,1000
20231207,133800,1368598607,1265,1265,1265,1265,197
20231207,133700,1368349402,1265,1263,1265,1263,120
20231207,133600,1368197802,1263,1263,1265,1263,23496
20231207,133500,1338522327,1263,1262,1263,1262,2307
20231207,133400,1335608618,1262,1262,1263,1262,805
20231207,133300,1334592118,1263,1263,1263,1263,123
20231207,133200,1334436769,1263,1263,1263,1263,510
20231207,133100,1333792639,1263,1263,1263,1263,1324
20231207,133000,1332120427,1263,1263,1263,1263,2601
20231207,132900,1328835364,1263,1263,1263,1263,2005
20231207,132800,1326303049,1263,1263,1263,1263,218
20231207,132700,1326027715,1261,1261,1263,1261,3625
20231207,132600,1321454849,1261,1263,1263,1261,2486
20231207,132500,1318317762,1263,1263,1265,1263,13633
20231207,132400,1301082871,1265,1263,1265,1263,2808
20231207,132300,1297536365,1263,1264,1264,1263,2216
20231207,132200,1294735550,1265,1265,1265,1265,6
20231207,132100,1294727960,1265,1265,1265,1265,632
20231207,132000,1293928480,1266,1266,1266,1266,2
20231207,131900,1293925948,1266,1266,1266,1266,1
20231207,131800,1293924682,1266,1266,1266,1264,2079
20231207,131700,1291296312,1266,1265,1266,1265,200
20231207,131600,1291043244,1265,1265,1265,1265,500
20231207,131500,1290410744,1266,1266,1266,1266,3
20231207,131400,1290406946,1266,1266,1266,1266,191
20231207,131300,1290165140,1264,1266,1266,1264,2673
20231207,131200,1286784669,1265,1265,1265,1265,426
20231207,131100,1286245779,1265,1265,1266,1265,2220
20231207,131000,1283436759,1266,1266,1266,1266,367
20231207,130900,1282972137,1266,1266,1266,1266,50
20231207,130800,1282908837,1266,1265,1266,1265,666
20231207,130700,1282065813,1265,1265,1265,1265,0
20231207,130600,1282065813,1265,1265,1266,1265,371
20231207,130500,1281596497,1265,1266,1266,1265,101
20231207,130400,1281468632,1266,1265,1266,1265,2005
20231207,130300,1278930485,1265,1265,1265,1265,100
20231207,130200,1278803985,1265,1265,1265,1265,332
20231207,130100,1278384005,1265,1265,1265,1265,420
20231207,130000,1277852705,1265,1266,1266,1265,241
20231207,125900,1277547799,1266,1266,1266,1266,1
20231207,125800,1277546533,1265,1265,1265,1265,271
20231207,125700,1277203718,1265,1264,1265,1264,164
20231207,125600,1276996290,1264,1264,1265,1264,2591
20231207,125500,1273720664,1264,1264,1265,1264,399
20231207,125400,1273216133,1264,1265,1265,1264,2960
20231207,125300,1269474680,1265,1265,1265,1265,237
20231207,125200,1269174875,1265,1266,1266,1265,741
20231207,125100,1268237505,1265,1266,1266,1265,540
20231207,125000,1267554350,1266,1266,1266,1265,62
20231207,124900,1267475907,1265,1266,1266,1265,92
20231207,124800,1267359472,1266,1266,1266,1266,59
20231207,124700,1267284778,1266,1268,1268,1265,1151
20231207,124600,1265828392,1268,1270,1270,1268,491
20231207,124500,1265205730,1268,1268,1268,1268,257
20231207,124400,1264879854,1268,1268,1268,1265,3086
20231207,124300,1260971169,1269,1269,1273,1269,363
20231207,124200,1260510513,1270,1272,1273,1270,1805
20231207,124100,1258217146,1272,1271,1272,1271,106
20231207,124000,1258082416,1271,1271,1272,1270,1101
20231207,123900,1256683085,1270,1268,1274,1268,363
20231207,123800,1256222360,1267,1273,1274,1267,4115
20231207,123700,1250998889,1274,1274,1274,1274,1001
20231207,123600,1249723615,1274,1274,1274,1271,2279
20231207,123500,1246821750,1274,1272,1274,1272,4609
20231207,123400,1240954295,1270,1270,1270,1270,110
20231207,123300,1240814595,1270,1271,1271,1270,3066
20231207,123200,1236919617,1270,1270,1270,1270,525
20231207,123100,1236252867,1271,1270,1271,1270,559
20231207,123000,1235542911,1270,1271,1271,1270,344
20231207,122900,1235105996,1271,1271,1271,1271,12
20231207,122800,1235090744,1270,1270,1270,1270,731
20231207,122700,1234162374,1270,1271,1271,1270,610
20231207,122600,1233387074,1271,1271,1271,1271,15
20231207,122500,1233368009,1271,1271,1271,1271,0
20231207,122400,1233368009,1271,1271,1271,1271,106
20231207,122300,1233233283,1271,1270,1271,1270,5
20231207,122200,1233226932,1270,1268,1270,1268,889
20231207,122100,1232099082,1268,1268,1268,1268,103
20231207,122000,1231968478,1268,1269,1269,1268,7132
20231207,121900,1222925100,1268,1268,1269,1268,584
20231207,121800,1222184560,1268,1268,1268,1268,12
20231207,121700,1222169344,1268,1268,1268,1268,274
20231207,121600,1221821912,1268,1270,1270,1268,4000
20231207,121500,1216743070,1271,1271,1271,1271,1
20231207,121400,1216741799,1271,1271,1271,1271,888
20231207,121300,1215613151,1272,1272,1272,1271,1025
20231207,121200,1214310360,1272,1273,1273,1272,5974
20231207,121100,1206706809,1275,1275,1275,1275,10
20231207,121000,1206694059,1275,1274,1275,1273,1432
20231207,120900,1204870390,1274,1273,1274,1272,436
20231207,120800,1204315323,1272,1273,1273,1272,1230
20231207,120700,1202750595,1271,1272,1272,1271,296
20231207,120600,1202374172,1273,1271,1273,1271,623
20231207,120500,1201581157,1271,1271,1271,1271,100
20231207,120400,1201454057,1271,1272,1272,1271,2481
20231207,120300,1198298807,1274,1274,1275,1274,602
20231207,120200,1197531857,1274,1273,1274,1273,2242
20231207,120100,1194677033,1273,1273,1274,1273,2921
20231207,120000,1190957600,1273,1273,1274,1273,1091
20231207,115900,1189568717,1273,1268,1273,1268,9935
20231207,115800,1176944257,1268,1268,1268,1268,735
20231207,115700,1176012277,1268,1268,1268,1268,120
20231207,115600,1175860117,1268,1267,1268,1267,531
20231207,115500,1175187339,1267,1267,1267,1267,648
20231207,115400,1174366323,1267,1267,1267,1267,9112
20231207,115300,1162821419,1268,1270,1270,1268,2047
20231207,115200,1160225795,1271,1269,1271,1269,33
20231207,115100,1160183916,1269,1270,1271,1268,3682
20231207,115000,1155505516,1269,1268,1270,1263,8173
20231207,114900,1145142647,1268,1268,1270,1264,3846
20231207,114800,1140272186,1268,1264,1268,1264,6801
20231207,114700,1131660002,1264,1263,1264,1263,1374
20231207,114600,1129924639,1262,1262,1262,1262,576
20231207,114500,1129197727,1262,1262,1262,1262,51
20231207,114400,1129133365,1262,1262,1262,1262,502
20231207,114300,1128499841,1262,1262,1262,1262,1820
20231207,114200,1126203001,1262,1260,1262,1254,10082
20231207,114100,1113515648,1259,1260,1260,1258,4425
20231207,114000,1107947757,1260,1259,1260,1259,103
20231207,113900,1107818077,1259,1260,1260,1259,3681
20231207,113800,1103183017,1260,1260,1260,1260,467
20231207,113700,1102594597,1260,1259,1260,1259,3714
20231207,113600,1097916628,1258,1258,1258,1258,595
20231207,113500,1097168118,1259,1259,1259,1259,0
20231207,113400,1097168118,1259,1260,1260,1258,250
20231207,113300,1096853190,1260,1260,1260,1260,2
20231207,113200,1096850670,1260,1260,1260,1260,0
20231207,113100,1096850670,1260,1260,1261,1260,125
20231207,113000,1096693160,1261,1261,1261,1261,1
20231207,112900,1096691899,1262,1259,1262,1252,31585
20231207,112800,1057060946,1257,1257,1257,1256,1574
20231207,112700,1055083284,1257,1258,1258,1256,13964
20231207,112600,1037526789,1258,1258,1259,1258,4155
20231207,112500,1032299779,1259,1259,1259,1258,7398
20231207,112400,1022991095,1259,1260,1260,1259,7504
20231207,112300,1013542277,1260,1261,1261,1260,5546
20231207,112200,1006553878,1260,1261,1261,1260,15945
20231207,112100,986458946,1261,1261,1262,1261,2599
20231207,112000,983181507,1261,1261,1262,1261,605
20231207,111900,982418497,1261,1261,1261,1261,235
20231207,111800,982122162,1261,1262,1262,1261,539
20231207,111700,981442245,1262,1262,1262,1262,64
20231207,111600,981361477,1261,1262,1262,1261,1100
20231207,111500,979974327,1263,1262,1263,1261,1351
20231207,111400,978269529,1262,1262,1262,1262,3823
20231207,111300,973444903,1262,1262,1262,1262,1102
20231207,111200,972054179,1262,1262,1262,1262,750
20231207,111100,971107679,1262,1262,1262,1262,3100
20231207,111000,967195479,1261,1261,1262,1261,984
20231207,110900,965954208,1261,1262,1262,1261,601
20231207,110800,965195847,1262,1262,1262,1262,602
20231207,110700,964436123,1261,1261,1261,1261,114
20231207,110600,964292369,1260,1262,1262,1260,2414
20231207,110500,961249554,1262,1262,1262,1262,114
20231207,110400,961105686,1262,1263,1263,1262,180
20231207,110300,960878413,1263,1263,1263,1263,0
20231207,110200,960878413,1263,1261,1263,1260,2635
20231207,110100,957556296,1261,1261,1261,1261,132
20231207,110000,957389844,1261,1263,1263,1261,2964
20231207,105900,953651291,1263,1263,1263,1262,556
20231207,105800,952949290,1263,1263,1263,1262,578
20231207,105700,952219776,1263,1263,1263,1262,1169
20231207,105600,950744265,1263,1262,1263,1262,1080
20231207,105500,949381225,1262,1264,1264,1262,1195
20231207,105400,947872481,1265,1266,1269,1265,7779
20231207,105300,938019123,1265,1266,1266,1265,96
20231207,105200,937897591,1266,1265,1266,1265,2412
20231207,105100,934845397,1265,1261,1265,1261,18847
20231207,105000,911061055,1261,1261,1261,1261,177
20231207,104900,910837858,1261,1261,1261,1260,3255
20231207,104800,906734504,1261,1261,1262,1261,2235
20231207,104700,903915889,1260,1260,1260,1259,2881
20231207,104600,900286569,1260,1260,1260,1260,291
20231207,104500,899919909,1260,1260,1260,1260,1565
20231207,104400,897948009,1260,1259,1260,1259,210
20231207,104300,897683609,1259,1260,1260,1259,511
20231207,104200,897039751,1260,1259,1260,1259,747
20231207,104100,896098774,1259,1259,1259,1259,32
20231207,104000,896058486,1259,1260,1260,1259,1461
20231207,103900,894219021,1261,1259,1261,1259,1422
20231207,103800,892428701,1259,1260,1260,1259,4911
20231207,103700,886242448,1260,1260,1260,1260,1142
20231207,103600,884803528,1260,1260,1261,1260,768
20231207,103500,883835731,1260,1260,1260,1260,894
20231207,103400,882709291,1260,1260,1260,1259,5890
20231207,103300,875290662,1260,1262,1262,1260,1316
20231207,103200,873632166,1262,1262,1262,1262,1250
20231207,103100,872054666,1262,1262,1262,1260,2724
20231207,103000,868621230,1261,1262,1262,1261,5688
20231207,102900,861445401,1262,1262,1262,1261,5799
20231207,102800,854127064,1262,1261,1262,1261,1494
20231207,102700,852242415,1261,1262,1262,1259,13754
20231207,102600,834907622,1262,1263,1263,1261,1652
20231207,102500,832823786,1262,1262,1263,1262,1978
20231207,102400,830327547,1262,1262,1262,1262,86
20231207,102300,830219015,1262,1262,1262,1261,2416
20231207,102200,827170027,1262,1262,1262,1261,2998
20231207,102100,823388731,1262,1266,1266,1262,834
20231207,102000,822336107,1262,1266,1266,1261,1427
20231207,101900,820535714,1261,1266,1266,1261,7589
20231207,101800,810939326,1265,1265,1265,1265,895
20231207,101700,809807151,1266,1266,1266,1266,402
20231207,101600,809298219,1267,1261,1267,1260,12769
20231207,101500,793209162,1267,1261,1267,1260,11673
20231207,101400,778481256,1262,1263,1264,1262,6561
20231207,101300,770200082,1264,1263,1264,1263,3827
20231207,101200,765366556,1262,1265,1265,1262,23261
20231207,101100,735977194,1266,1267,1267,1266,5451
20231207,101000,729071048,1266,1265,1266,1265,551
20231207,100900,728373501,1267,1267,1267,1267,4809
20231207,100800,722280498,1264,1263,1264,1263,393
20231207,100700,721783766,1263,1263,1264,1262,7930
20231207,100600,711774149,1263,1264,1268,1263,312
20231207,100500,711380071,1262,1267,1269,1262,26090
20231207,100400,678395841,1267,1269,1270,1267,1161
20231207,100300,676924152,1269,1267,1269,1267,8390
20231207,100200,666287959,1268,1268,1268,1267,4417
20231207,100100,660687599,1268,1268,1268,1267,4149
20231207,100000,655428300,1268,1268,1268,1268,4120
20231207,095900,650204140,1267,1267,1267,1267,982
20231207,095800,648959946,1266,1268,1268,1266,2154
20231207,095700,646232980,1268,1268,1268,1268,0
20231207,095600,646232980,1268,1268,1268,1266,4379
20231207,095500,640684032,1268,1269,1269,1268,1082
20231207,095400,639310975,1269,1268,1269,1268,755
20231207,095300,638353622,1267,1267,1267,1267,510
20231207,095200,637707452,1269,1269,1269,1268,6044
20231207,095100,630037634,1268,1269,1269,1268,600
20231207,095000,629276498,1269,1269,1269,1266,1829
20231207,094900,626958886,1269,1268,1269,1268,5729
20231207,094800,619689417,1269,1268,1269,1265,3639
20231207,094700,615076163,1268,1264,1268,1264,7302
20231207,094600,605837504,1262,1264,1265,1262,6041
20231207,094500,598203149,1264,1261,1264,1261,2318
20231207,094400,595278343,1261,1262,1262,1261,3616
20231207,094300,590717370,1262,1262,1264,1260,9428
20231207,094200,578831310,1265,1262,1265,1260,9294
20231207,094100,567095620,1263,1262,1263,1260,22925
20231207,094000,538187871,1262,1266,1266,1262,3747
20231207,093900,533452830,1266,1266,1266,1266,1548
20231207,093800,531493062,1266,1268,1269,1266,18299
20231207,093700,508284890,1268,1269,1269,1267,3732
20231207,093600,503552604,1269,1270,1270,1269,1689
20231207,093500,501407637,1266,1266,1269,1266,12336
20231207,093400,485788701,1266,1265,1266,1262,6353
20231207,093300,477756704,1266,1264,1266,1264,6406
20231207,093200,469651934,1264,1266,1266,1262,9405
20231207,093100,457771043,1265,1266,1266,1265,10675
20231207,093000,444261279,1266,1267,1269,1265,2560
20231207,092900,441022232,1265,1264,1270,1264,18982
20231207,092800,417010979,1264,1272,1272,1260,37045
20231207,092700,370182001,1271,1272,1272,1269,10432
20231207,092600,356925293,1272,1271,1273,1271,7049
20231207,092500,347965997,1271,1270,1273,1270,3837
20231207,092400,343088994,1270,1269,1271,1268,13006
20231207,092300,326574601,1267,1267,1269,1267,1366
20231207,092200,324843500,1266,1272,1272,1266,14677
20231207,092100,306218415,1271,1271,1274,1270,8557
20231207,092000,295348511,1271,1274,1274,1271,9965
20231207,091900,282678228,1279,1280,1280,1272,38747
20231207,091800,233272762,1280,1278,1280,1278,1293
20231207,091700,231620298,1281,1279,1281,1278,6417
20231207,091600,223411177,1279,1279,1280,1278,7565
20231207,091500,213737093,1281,1281,1281,1279,10486
20231207,091400,200319466,1281,1290,1290,1280,4254
20231207,091300,194871728,1290,1291,1291,1283,23070
20231207,091200,165265289,1291,1294,1294,1284,3766
20231207,091100,160422563,1295,1298,1298,1290,1638
20231207,091000,158296733,1298,1300,1300,1287,10124
20231207,090900,145229957,1300,1286,1301,1285,18249
20231207,090800,121587235,1287,1288,1288,1283,2890
20231207,090700,117873408,1287,1283,1287,1283,7675
20231207,090600,108024575,1283,1283,1283,1280,16407
20231207,090500,87001848,1282,1284,1284,1282,2827
20231207,090400,83374215,1283,1283,1284,1283,9062
20231207,090300,71746351,1283,1279,1283,1279,7775
20231207,090200,61792606,1279,1282,1282,1279,15227
20231207,090100,42290228,1284,1301,1301,1282,12735
20231207,090000,25889669,1301,1300,1301,1292,19918