stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,185400,1469970999,1278,1278,1278,1278,24294
20231208,185300,1469970999,1278,1278,1278,1278,0
20231208,185200,1469970999,1278,1278,1278,1278,0
20231208,185100,1469970999,1278,1278,1278,1278,0
20231208,185000,1469970999,1278,1278,1278,1278,0
20231208,184900,1469970999,1278,1278,1278,1278,0
20231208,184800,1469970999,1278,1278,1278,1278,0
20231208,184700,1469970999,1278,1278,1278,1278,0
20231208,184600,1469970999,1278,1278,1278,1278,0
20231208,184500,1469970999,1278,1278,1278,1278,0
20231208,184400,1469970999,1278,1278,1278,1278,0
20231208,184300,1469970999,1278,1278,1278,1278,0
20231208,184200,1469970999,1278,1278,1278,1278,0
20231208,184100,1469970999,1278,1278,1278,1278,0
20231208,184000,1469970999,1278,1278,1278,1278,0
20231208,183900,1469970999,1278,1278,1278,1278,0
20231208,183800,1469970999,1278,1278,1278,1278,0
20231208,183700,1469970999,1278,1278,1278,1278,0
20231208,183600,1469970999,1278,1278,1278,1278,0
20231208,183500,1469970999,1278,1278,1278,1278,0
20231208,183400,1469970999,1278,1278,1278,1278,0
20231208,183300,1469970999,1278,1278,1278,1278,0
20231208,183200,1469970999,1278,1278,1278,1278,0
20231208,183100,1469970999,1278,1278,1278,1278,0
20231208,183000,1469970999,1278,1278,1278,1278,0
20231208,182900,1469970999,1278,1278,1278,1278,0
20231208,182800,1469970999,1278,1278,1278,1278,0
20231208,182700,1469970999,1278,1278,1278,1278,0
20231208,182600,1469970999,1278,1278,1278,1278,0
20231208,182500,1469970999,1278,1278,1278,1278,0
20231208,182400,1469970999,1278,1278,1278,1278,24294
20231208,182300,1469970999,1278,1278,1278,1278,0
20231208,182200,1469970999,1278,1278,1278,1278,0
20231208,182100,1469970999,1278,1278,1278,1278,0
20231208,182000,1469970999,1278,1278,1278,1278,0
20231208,181900,1469970999,1278,1278,1278,1278,0
20231208,181800,1469970999,1278,1278,1278,1278,0
20231208,181700,1469970999,1278,1278,1278,1278,0
20231208,181600,1469970999,1278,1278,1278,1278,0
20231208,181500,1469970999,1278,1278,1278,1278,0
20231208,181400,1469970999,1278,1278,1278,1278,0
20231208,181300,1469970999,1278,1278,1278,1278,0
20231208,181200,1469970999,1278,1278,1278,1278,0
20231208,181100,1469970999,1278,1278,1278,1278,0
20231208,181000,1469970999,1278,1278,1278,1278,0
20231208,180900,1469970999,1278,1278,1278,1278,0
20231208,180800,1469970999,1278,1278,1278,1278,0
20231208,180700,1469970999,1278,1278,1278,1278,0
20231208,180600,1469970999,1278,1278,1278,1278,0
20231208,180500,1469970999,1278,1278,1278,1278,0
20231208,180400,1469970999,1278,1278,1278,1278,0
20231208,180300,1469970999,1278,1278,1278,1278,0
20231208,180200,1469970999,1278,1278,1278,1278,0
20231208,180100,1469970999,1278,1278,1278,1278,0
20231208,180000,1469970999,1278,1278,1278,1278,0
20231208,175900,1469970999,1278,1278,1278,1278,0
20231208,175800,1469970999,1278,1278,1278,1278,0
20231208,175700,1469970999,1278,1278,1278,1278,0
20231208,175600,1469970999,1278,1278,1278,1278,0
20231208,175500,1469970999,1278,1278,1278,1278,0
20231208,175400,1469970999,1278,1278,1278,1278,24294
20231208,175300,1469970999,1278,1278,1278,1278,0
20231208,175200,1469970999,1278,1278,1278,1278,0
20231208,175100,1469970999,1278,1278,1278,1278,0
20231208,175000,1469970999,1278,1278,1278,1278,0
20231208,174900,1469970999,1278,1278,1278,1278,0
20231208,174800,1469970999,1278,1278,1278,1278,0
20231208,174700,1469970999,1278,1278,1278,1278,0
20231208,174600,1469970999,1278,1278,1278,1278,0
20231208,174500,1469970999,1278,1278,1278,1278,0
20231208,174400,1469970999,1278,1278,1278,1278,0
20231208,174300,1469970999,1278,1278,1278,1278,0
20231208,174200,1469970999,1278,1278,1278,1278,0
20231208,174100,1469970999,1278,1278,1278,1278,0
20231208,174000,1469970999,1278,1278,1278,1278,0
20231208,173900,1469970999,1278,1278,1278,1278,0
20231208,173800,1469970999,1278,1278,1278,1278,0
20231208,173700,1469970999,1278,1278,1278,1278,0
20231208,173600,1469970999,1278,1278,1278,1278,0
20231208,173500,1469970999,1278,1278,1278,1278,0
20231208,173400,1469970999,1278,1278,1278,1278,0
20231208,173300,1469970999,1278,1278,1278,1278,0
20231208,173200,1469970999,1278,1278,1278,1278,0
20231208,173100,1469970999,1278,1278,1278,1278,0
20231208,173000,1469970999,1278,1278,1278,1278,0
20231208,172900,1469970999,1278,1278,1278,1278,0
20231208,172800,1469970999,1278,1278,1278,1278,0
20231208,172700,1469970999,1278,1278,1278,1278,0
20231208,172600,1469970999,1278,1278,1278,1278,0
20231208,172500,1469970999,1278,1278,1278,1278,0
20231208,172400,1469970999,1278,1278,1278,1278,24294
20231208,172300,1469970999,1278,1278,1278,1278,0
20231208,172200,1469970999,1278,1278,1278,1278,0
20231208,172100,1469970999,1278,1278,1278,1278,0
20231208,172000,1469970999,1278,1278,1278,1278,0
20231208,171900,1469970999,1278,1278,1278,1278,0
20231208,171800,1469970999,1278,1278,1278,1278,0
20231208,171700,1469970999,1278,1278,1278,1278,0
20231208,171600,1469970999,1278,1278,1278,1278,0
20231208,171500,1469970999,1278,1278,1278,1278,0
20231208,171400,1469970999,1278,1278,1278,1278,0
20231208,171300,1469970999,1278,1278,1278,1278,0
20231208,171200,1469970999,1278,1278,1278,1278,0
20231208,171100,1469970999,1278,1278,1278,1278,0
20231208,171000,1469970999,1278,1278,1278,1278,0
20231208,170900,1469970999,1278,1278,1278,1278,0
20231208,170800,1469970999,1278,1278,1278,1278,0
20231208,170700,1469970999,1278,1278,1278,1278,0
20231208,170600,1469970999,1278,1278,1278,1278,0
20231208,170500,1469970999,1278,1278,1278,1278,0
20231208,170400,1469970999,1278,1278,1278,1278,0
20231208,170300,1469970999,1278,1278,1278,1278,0
20231208,170200,1469970999,1278,1278,1278,1278,0
20231208,170100,1469970999,1278,1278,1278,1278,0
20231208,170000,1469970999,1278,1278,1278,1278,0
20231208,165900,1469970999,1278,1278,1278,1278,0
20231208,165800,1469970999,1278,1278,1278,1278,0
20231208,165700,1469970999,1278,1278,1278,1278,0
20231208,165600,1469970999,1278,1278,1278,1278,0
20231208,165500,1469970999,1278,1278,1278,1278,0
20231208,165400,1469970999,1278,1278,1278,1278,24294
20231208,165300,1469970999,1278,1278,1278,1278,0
20231208,165200,1469970999,1278,1278,1278,1278,0
20231208,165100,1469970999,1278,1278,1278,1278,0
20231208,165000,1469970999,1278,1278,1278,1278,0
20231208,164900,1469970999,1278,1278,1278,1278,0
20231208,164800,1469970999,1278,1278,1278,1278,0
20231208,164700,1469970999,1278,1278,1278,1278,0
20231208,164600,1469970999,1278,1278,1278,1278,0
20231208,164500,1469970999,1278,1278,1278,1278,0
20231208,164400,1469970999,1278,1278,1278,1278,0
20231208,164300,1469970999,1278,1278,1278,1278,0
20231208,164200,1469970999,1278,1278,1278,1278,0
20231208,164100,1469970999,1278,1278,1278,1278,0
20231208,164000,1469970999,1278,1278,1278,1278,0
20231208,163900,1469970999,1278,1278,1278,1278,0
20231208,163800,1469970999,1278,1278,1278,1278,0
20231208,163700,1469970999,1278,1278,1278,1278,0
20231208,163600,1469970999,1278,1278,1278,1278,0
20231208,163500,1469970999,1278,1278,1278,1278,0
20231208,163400,1469970999,1278,1278,1278,1278,0
20231208,163300,1469970999,1278,1278,1278,1278,0
20231208,163200,1469970999,1278,1278,1278,1278,0
20231208,163100,1469970999,1278,1278,1278,1278,0
20231208,163000,1469970999,1278,1278,1278,1278,0
20231208,162900,1469970999,1278,1278,1278,1278,0
20231208,162800,1469970999,1278,1278,1278,1278,0
20231208,162700,1469970999,1278,1278,1278,1278,0
20231208,162600,1469970999,1278,1278,1278,1278,0
20231208,162500,1469970999,1278,1278,1278,1278,0
20231208,162400,1469970999,1278,1278,1278,1278,24294
20231208,162300,1469970999,1278,1278,1278,1278,0
20231208,162200,1469970999,1278,1278,1278,1278,0
20231208,162100,1469970999,1278,1278,1278,1278,0
20231208,162000,1469970999,1278,1278,1278,1278,0
20231208,161900,1469970999,1278,1278,1278,1278,0
20231208,161800,1469970999,1278,1278,1278,1278,0
20231208,161700,1469970999,1278,1278,1278,1278,0
20231208,161600,1469970999,1278,1278,1278,1278,0
20231208,161500,1469970999,1278,1278,1278,1278,0
20231208,161400,1469970999,1278,1278,1278,1278,0
20231208,161300,1469970999,1278,1278,1278,1278,0
20231208,161200,1469970999,1278,1278,1278,1278,0
20231208,161100,1469970999,1278,1278,1278,1278,0
20231208,161000,1469970999,1278,1278,1278,1278,0
20231208,160900,1469970999,1278,1278,1278,1278,0
20231208,160800,1469970999,1278,1278,1278,1278,0
20231208,160700,1469970999,1278,1278,1278,1278,0
20231208,160600,1469970999,1278,1278,1278,1278,0
20231208,160500,1469970999,1278,1278,1278,1278,0
20231208,160400,1469970999,1278,1278,1278,1278,0
20231208,160300,1469970999,1278,1278,1278,1278,0
20231208,160200,1469970999,1278,1278,1278,1278,0
20231208,160100,1469970999,1278,1278,1278,1278,0
20231208,160000,1469970999,1278,1278,1278,1278,0
20231208,155900,1469970999,1278,1278,1278,1278,0
20231208,155800,1469970999,1278,1278,1278,1278,0
20231208,155700,1469970999,1278,1278,1278,1278,0
20231208,155600,1469970999,1278,1278,1278,1278,0
20231208,155500,1469970999,1278,1278,1278,1278,0
20231208,155400,1469970999,1278,1278,1278,1278,24294
20231208,155300,1469970999,1278,1278,1278,1278,0
20231208,155200,1469970999,1278,1278,1278,1278,0
20231208,155100,1469970999,1278,1278,1278,1278,0
20231208,155000,1469970999,1278,1278,1278,1278,0
20231208,154900,1469970999,1278,1278,1278,1278,0
20231208,154800,1469970999,1278,1278,1278,1278,0
20231208,154700,1469970999,1278,1278,1278,1278,0
20231208,154600,1469970999,1278,1278,1278,1278,0
20231208,154500,1469970999,1278,1278,1278,1278,0
20231208,154400,1469970999,1278,1278,1278,1278,0
20231208,154300,1469970999,1278,1278,1278,1278,0
20231208,154200,1469970999,1278,1278,1278,1278,0
20231208,154100,1469970999,1278,1278,1278,1278,0
20231208,154000,1469970999,1278,1278,1278,1278,0
20231208,153900,1469970999,1278,1278,1278,1278,0
20231208,153800,1469970999,1278,1278,1278,1278,0
20231208,153700,1469970999,1278,1278,1278,1278,0
20231208,153600,1469970999,1278,1278,1278,1278,0
20231208,153500,1469970999,1278,1278,1278,1278,0
20231208,153400,1469970999,1278,1278,1278,1278,0
20231208,153300,1469970999,1278,1278,1278,1278,0
20231208,153200,1469970999,1278,1278,1278,1278,0
20231208,153100,1469970999,1278,1278,1278,1278,0
20231208,153000,1469970999,1278,1278,1278,1278,24294
20231208,152900,1438923267,1278,1278,1278,1278,0
20231208,152800,1438923267,1278,1278,1278,1278,0
20231208,152700,1438923267,1278,1278,1278,1278,0
20231208,152600,1438923267,1278,1278,1278,1278,0
20231208,152500,1438923267,1278,1278,1278,1278,0
20231208,152400,1438923267,1278,1278,1278,1278,0
20231208,152300,1438923267,1278,1278,1278,1278,0
20231208,152200,1438923267,1278,1278,1278,1278,0
20231208,152100,1438923267,1278,1278,1278,1278,0
20231208,152000,1438923267,1278,1278,1278,1278,0
20231208,151900,1438923267,1278,1279,1281,1264,25412
20231208,151800,1406636282,1280,1274,1284,1273,32459
20231208,151700,1365126754,1274,1271,1274,1271,10782
20231208,151600,1351405105,1272,1272,1273,1271,3003
20231208,151500,1347585289,1272,1271,1272,1271,4207
20231208,151400,1342234903,1272,1271,1272,1271,1202
20231208,151300,1340707111,1272,1271,1272,1270,4927
20231208,151200,1334445705,1271,1271,1271,1270,2148
20231208,151100,1331716166,1271,1271,1272,1271,1261
20231208,151000,1330113380,1271,1272,1272,1270,1465
20231208,150900,1328251798,1272,1270,1272,1270,10601
20231208,150800,1314774997,1271,1270,1272,1270,1383
20231208,150700,1313017356,1271,1271,1272,1271,1191
20231208,150600,1311503004,1272,1269,1272,1265,19566
20231208,150500,1286663451,1268,1266,1269,1266,18181
20231208,150400,1263615271,1266,1265,1266,1265,6410
20231208,150300,1255501397,1265,1266,1267,1265,798
20231208,150200,1254491237,1267,1268,1268,1267,640
20231208,150100,1253679996,1268,1266,1268,1266,5809
20231208,150000,1246323040,1266,1265,1266,1265,2615
20231208,145900,1243013361,1265,1264,1265,1264,13274
20231208,145800,1226225754,1265,1262,1265,1262,8595
20231208,145700,1215365467,1262,1260,1263,1259,12379
20231208,145600,1199762162,1260,1259,1260,1259,400
20231208,145500,1199258362,1259,1258,1259,1258,447
20231208,145400,1198696005,1259,1257,1260,1257,6515
20231208,145300,1190500620,1257,1258,1259,1257,2428
20231208,145200,1187448154,1258,1259,1259,1258,1594
20231208,145100,1185441318,1259,1259,1260,1259,911
20231208,145000,1184294368,1259,1259,1259,1258,1952
20231208,144900,1181837208,1259,1260,1260,1259,3464
20231208,144800,1177474868,1260,1259,1260,1259,1442
20231208,144700,1175658116,1260,1259,1260,1259,1322
20231208,144600,1173993197,1260,1259,1260,1259,2800
20231208,144500,1170467684,1259,1258,1259,1258,2635
20231208,144400,1167152644,1258,1257,1258,1257,2724
20231208,144300,1163726501,1257,1257,1257,1257,767
20231208,144200,1162762382,1257,1257,1257,1255,854
20231208,144100,1161690092,1255,1255,1255,1255,84
20231208,144000,1161584672,1255,1255,1257,1254,3476
20231208,143900,1157223741,1255,1256,1256,1255,5709
20231208,143800,1150057940,1256,1256,1256,1255,281
20231208,143700,1149705159,1255,1256,1256,1255,2433
20231208,143600,1146649694,1255,1256,1257,1255,1527
20231208,143500,1144731805,1256,1256,1257,1256,1292
20231208,143400,1143108207,1256,1256,1257,1256,1922
20231208,143300,1140694174,1256,1257,1257,1256,489
20231208,143200,1140079940,1257,1256,1257,1256,1347
20231208,143100,1138388054,1256,1256,1256,1255,891
20231208,143000,1137269458,1255,1255,1256,1255,595
20231208,142900,1136522728,1255,1255,1256,1255,4267
20231208,142800,1131167642,1256,1256,1256,1256,50
20231208,142700,1131104842,1256,1255,1256,1255,652
20231208,142600,1130286430,1255,1255,1256,1255,4754
20231208,142500,1124317160,1255,1254,1255,1254,4113
20231208,142400,1119155908,1254,1254,1255,1254,1151
20231208,142300,1117712553,1254,1252,1254,1252,644
20231208,142200,1116904997,1252,1254,1254,1252,3749
20231208,142100,1112208885,1254,1255,1255,1254,1374
20231208,142000,1110485452,1255,1253,1255,1252,690
20231208,141900,1109620625,1253,1254,1254,1253,2802
20231208,141800,1106109442,1254,1255,1255,1254,1853
20231208,141700,1103785680,1255,1254,1255,1254,618
20231208,141600,1103010590,1256,1256,1256,1254,260
20231208,141500,1102684330,1256,1256,1256,1256,50
20231208,141400,1102621530,1256,1256,1256,1253,2165
20231208,141300,1099906002,1256,1256,1256,1256,91
20231208,141200,1099791706,1256,1255,1256,1255,2008
20231208,141100,1097271615,1254,1255,1255,1254,947
20231208,141000,1096084068,1255,1256,1256,1255,128
20231208,140900,1095923378,1256,1256,1256,1256,216
20231208,140800,1095652082,1256,1256,1257,1256,4434
20231208,140700,1090082972,1256,1257,1257,1256,1325
20231208,140600,1088418747,1257,1256,1257,1256,380
20231208,140500,1087941437,1257,1257,1257,1256,810
20231208,140400,1086923767,1257,1256,1257,1256,2501
20231208,140300,1083782510,1256,1256,1256,1256,3097
20231208,140200,1079892678,1256,1252,1256,1252,5005
20231208,140100,1073626410,1252,1253,1253,1252,3031
20231208,140000,1069831497,1250,1256,1256,1250,100
20231208,135900,1069706069,1255,1256,1256,1250,7555
20231208,135800,1060252195,1255,1256,1256,1255,2154
20231208,135700,1057546911,1255,1256,1256,1255,850
20231208,135600,1056479381,1255,1251,1255,1250,421
20231208,135500,1055951636,1250,1254,1254,1250,5786
20231208,135400,1048708133,1254,1255,1255,1254,1454
20231208,135300,1046884152,1255,1255,1255,1255,0
20231208,135200,1046884152,1255,1255,1255,1255,153
20231208,135100,1046692137,1255,1255,1255,1255,500
20231208,135000,1046064637,1255,1255,1255,1255,554
20231208,134900,1045369367,1255,1256,1256,1255,1773
20231208,134800,1043142771,1257,1256,1257,1256,1954
20231208,134700,1040687093,1256,1257,1257,1256,4096
20231208,134600,1035542514,1256,1256,1256,1256,1502
20231208,134500,1033656002,1256,1256,1256,1256,1845
20231208,134400,1031338682,1256,1256,1256,1256,165
20231208,134300,1031131442,1256,1256,1257,1256,1259
20231208,134200,1029549980,1256,1256,1256,1256,7
20231208,134100,1029541188,1256,1256,1256,1256,10
20231208,134000,1029528628,1256,1256,1256,1256,4
20231208,133900,1029523604,1256,1253,1256,1253,975
20231208,133800,1028299055,1256,1257,1257,1256,39
20231208,133700,1028250057,1257,1252,1257,1249,36042
20231208,133600,983183380,1251,1258,1258,1250,31579
20231208,133500,943634434,1258,1260,1260,1258,954
20231208,133400,942433602,1259,1258,1259,1258,701
20231208,133300,941551044,1258,1259,1259,1258,292
20231208,133200,941183589,1260,1260,1260,1260,502
20231208,133100,940551069,1260,1259,1260,1259,110
20231208,133000,940412479,1260,1260,1260,1260,3196
20231208,132900,936385519,1260,1258,1260,1258,4739
20231208,132800,930417296,1255,1254,1257,1254,5048
20231208,132700,924076521,1254,1255,1255,1254,352
20231208,132600,923635049,1254,1255,1255,1254,1097
20231208,132500,922258454,1255,1253,1255,1253,672
20231208,132400,921416424,1256,1253,1256,1252,173
20231208,132300,921199813,1252,1256,1256,1252,204
20231208,132200,920944005,1252,1254,1254,1252,5267
20231208,132100,914349701,1252,1255,1255,1252,8000
20231208,132000,904327880,1256,1256,1256,1256,100
20231208,131900,904202280,1256,1255,1256,1255,443
20231208,131800,903646215,1255,1255,1255,1255,400
20231208,131700,903144215,1256,1255,1256,1255,251
20231208,131600,902829109,1256,1256,1256,1256,20
20231208,131500,902803989,1256,1257,1257,1256,128
20231208,131400,902643193,1257,1257,1257,1257,1518
20231208,131300,900735067,1257,1257,1257,1257,1218
20231208,131200,899204041,1257,1256,1257,1256,715
20231208,131100,898305380,1253,1253,1253,1253,1665
20231208,131000,896219135,1253,1254,1254,1253,300
20231208,130900,895843225,1253,1255,1255,1253,2055
20231208,130800,893268302,1255,1253,1255,1253,167
20231208,130700,893058725,1253,1253,1253,1253,20
20231208,130600,893033665,1253,1254,1255,1253,1657
20231208,130500,890956908,1255,1256,1256,1255,1625
20231208,130400,888917511,1256,1256,1256,1256,383
20231208,130300,888436463,1257,1255,1257,1254,451
20231208,130200,887870340,1253,1254,1254,1253,2250
20231208,130100,885050269,1258,1258,1258,1258,0
20231208,130000,885050269,1258,1258,1258,1258,429
20231208,125900,884510587,1258,1253,1258,1253,701
20231208,125800,883632184,1253,1259,1259,1253,2786
20231208,125700,880138359,1256,1259,1259,1254,3492
20231208,125600,875755709,1259,1259,1259,1259,20
20231208,125500,875730529,1259,1258,1259,1258,52
20231208,125400,875665103,1258,1258,1258,1258,200
20231208,125300,875413503,1258,1258,1258,1258,170
20231208,125200,875199643,1258,1260,1260,1258,1032
20231208,125100,873900825,1260,1261,1261,1260,14
20231208,125000,873883181,1260,1260,1261,1260,752
20231208,124900,872935510,1260,1260,1260,1260,11559
20231208,124800,858371170,1260,1260,1260,1260,2225
20231208,124700,855567670,1259,1258,1259,1258,692
20231208,124600,854696446,1258,1258,1258,1258,367
20231208,124500,854234760,1259,1258,1259,1258,350
20231208,124400,853794310,1258,1259,1259,1258,116
20231208,124300,853648372,1258,1259,1259,1258,664
20231208,124200,852813049,1258,1258,1258,1258,412
20231208,124100,852294753,1258,1255,1258,1253,4304
20231208,124000,846900030,1258,1257,1258,1257,10
20231208,123900,846887459,1254,1254,1254,1254,5
20231208,123800,846881189,1254,1256,1256,1254,8030
20231208,123700,836802465,1256,1256,1257,1256,2742
20231208,123600,833358430,1256,1257,1257,1256,227
20231208,123500,833073268,1258,1258,1258,1258,125
20231208,123400,832916018,1258,1258,1258,1258,4
20231208,123300,832910986,1258,1258,1258,1255,1054
20231208,123200,831587228,1258,1258,1259,1258,1611
20231208,123100,829560588,1257,1256,1257,1255,576
20231208,123000,828837094,1257,1257,1257,1257,740
20231208,122900,827906914,1256,1259,1259,1256,668
20231208,122800,827067406,1259,1257,1259,1257,1506
20231208,122700,825172590,1259,1259,1259,1259,4
20231208,122600,825167554,1259,1259,1259,1259,2000
20231208,122500,822649554,1259,1259,1259,1258,948
20231208,122400,821456032,1259,1258,1259,1258,1574
20231208,122300,819475902,1258,1257,1258,1257,307
20231208,122200,819089697,1258,1259,1259,1258,2
20231208,122100,819087180,1253,1253,1253,1253,1348
20231208,122000,817398136,1253,1253,1253,1252,2747
20231208,121900,813958455,1252,1259,1259,1252,5463
20231208,121800,807112066,1260,1257,1260,1256,126
20231208,121700,806953765,1256,1260,1263,1256,315
20231208,121600,806556885,1263,1261,1263,1252,38092
20231208,121500,758689595,1261,1261,1261,1261,19
20231208,121400,758665636,1260,1260,1261,1260,206
20231208,121300,758406075,1260,1260,1260,1260,4
20231208,121200,758401035,1260,1260,1260,1260,448
20231208,121100,757836555,1261,1261,1261,1261,1
20231208,121000,757835294,1260,1259,1260,1259,505
20231208,120900,757199144,1259,1259,1259,1259,5
20231208,120800,757192849,1258,1259,1259,1258,2046
20231208,120700,754618881,1260,1260,1260,1260,85
20231208,120600,754511781,1260,1260,1260,1258,481
20231208,120500,753906321,1260,1260,1261,1258,1385
20231208,120400,752162058,1260,1261,1261,1260,462
20231208,120300,751579886,1261,1260,1263,1260,428
20231208,120200,751040190,1263,1258,1264,1258,3148
20231208,120100,747067035,1258,1260,1260,1258,1019
20231208,120000,745784702,1259,1260,1260,1259,74
20231208,115900,745691518,1259,1259,1259,1259,156
20231208,115800,745495114,1259,1260,1260,1259,59
20231208,115700,745420818,1260,1260,1260,1260,0
20231208,115600,745420818,1260,1259,1260,1259,1837
20231208,115500,743108004,1259,1259,1259,1259,709
20231208,115400,742215373,1259,1259,1259,1259,23
20231208,115300,742186416,1259,1259,1259,1257,3595
20231208,115200,737665800,1259,1258,1259,1258,1325
20231208,115100,735998723,1259,1262,1262,1259,1851
20231208,115000,733667982,1262,1258,1263,1258,1066
20231208,114900,732325032,1257,1258,1258,1256,1402
20231208,114800,730562723,1258,1258,1258,1257,5399
20231208,114700,723774154,1258,1263,1263,1258,13507
20231208,114600,706769438,1263,1263,1263,1263,4
20231208,114500,706764386,1263,1260,1263,1260,1292
20231208,114400,705134829,1260,1260,1260,1259,923
20231208,114300,703972269,1260,1261,1261,1260,5096
20231208,114200,697549662,1260,1261,1261,1260,1134
20231208,114100,696119838,1261,1260,1261,1260,13036
20231208,114000,679694475,1261,1261,1262,1261,2960
20231208,113900,675961358,1261,1264,1264,1261,13690
20231208,113800,658686968,1264,1264,1264,1264,652
20231208,113700,657862840,1265,1266,1266,1265,455
20231208,113600,657287255,1265,1264,1267,1263,649
20231208,113500,656466846,1265,1266,1267,1265,627
20231208,113400,655672982,1268,1265,1268,1265,6232
20231208,113300,647784277,1265,1265,1265,1265,181
20231208,113200,647555312,1265,1264,1265,1264,583
20231208,113100,646818374,1264,1263,1265,1262,680
20231208,113000,645959778,1263,1262,1263,1262,1247
20231208,112900,644385053,1263,1262,1263,1262,650
20231208,112800,643564733,1262,1261,1262,1261,784
20231208,112700,642575791,1261,1261,1262,1260,296
20231208,112600,642202576,1261,1260,1262,1260,1367
20231208,112500,640479520,1261,1262,1262,1261,3601
20231208,112400,635938545,1262,1262,1262,1262,94
20231208,112300,635819917,1262,1262,1262,1262,1194
20231208,112200,634313089,1262,1263,1263,1262,420
20231208,112100,633782989,1264,1263,1264,1263,310
20231208,112000,633391455,1262,1262,1262,1262,74
20231208,111900,633298067,1262,1262,1262,1262,18
20231208,111800,633275351,1261,1262,1262,1261,428
20231208,111700,632735377,1262,1262,1262,1260,2362
20231208,111600,629759207,1260,1261,1261,1260,2102
20231208,111500,627109711,1261,1261,1261,1260,3381
20231208,111400,622848373,1260,1262,1262,1260,4739
20231208,111300,616872262,1262,1263,1263,1262,302
20231208,111200,616490838,1263,1265,1265,1263,538
20231208,111100,615811298,1265,1265,1266,1265,705
20231208,111000,614918854,1265,1263,1265,1263,315
20231208,110900,614520693,1264,1263,1264,1263,421
20231208,110800,613988908,1260,1260,1260,1260,100
20231208,110700,613862908,1261,1262,1262,1260,10185
20231208,110600,601017687,1261,1262,1262,1261,3559
20231208,110500,596528108,1262,1263,1263,1262,3286
20231208,110400,592380009,1263,1264,1265,1263,2097
20231208,110300,589729546,1265,1266,1266,1265,293
20231208,110200,589358865,1264,1264,1264,1264,50
20231208,110100,589295665,1264,1264,1264,1264,1081
20231208,110000,587929281,1264,1263,1264,1263,4212
20231208,105900,582608525,1263,1263,1263,1263,1
20231208,105800,582607262,1262,1263,1263,1262,313
20231208,105700,582212236,1263,1263,1263,1263,396
20231208,105600,581712088,1263,1263,1263,1263,101
20231208,105500,581584525,1263,1262,1263,1262,201
20231208,105400,581330705,1262,1262,1262,1262,450
20231208,105300,580762805,1262,1262,1262,1262,590
20231208,105200,580018225,1263,1263,1263,1262,200
20231208,105100,579765775,1263,1264,1264,1262,80
20231208,105000,579664798,1264,1264,1264,1260,7739
20231208,104900,569902909,1264,1266,1266,1263,1191
20231208,104800,568396833,1267,1271,1271,1267,643
20231208,104700,567580237,1271,1270,1271,1270,70
20231208,104600,567491274,1266,1270,1271,1266,2054
20231208,104500,564882654,1270,1269,1270,1263,921
20231208,104400,563713300,1270,1270,1270,1263,1751
20231208,104300,561500996,1263,1266,1270,1263,2631
20231208,104200,558170957,1266,1265,1266,1265,867
20231208,104100,557074002,1265,1265,1265,1265,46
20231208,104000,557015812,1265,1264,1265,1264,390
20231208,103900,556522847,1264,1264,1265,1264,425
20231208,103800,555985637,1261,1261,1261,1261,1438
20231208,103700,554172319,1261,1261,1261,1261,1621
20231208,103600,552128238,1261,1263,1263,1261,7912
20231208,103500,542145595,1263,1264,1265,1263,2943
20231208,103400,538427762,1264,1264,1264,1263,332
20231208,103300,538008223,1263,1264,1264,1262,2667
20231208,103200,534640191,1262,1262,1262,1261,5667
20231208,103100,527488548,1262,1261,1265,1260,16325
20231208,103000,506892181,1261,1262,1262,1261,2331
20231208,102900,503951578,1263,1263,1264,1263,3561
20231208,102800,499453902,1264,1266,1267,1264,1552
20231208,102700,497492045,1266,1266,1266,1265,2491
20231208,102600,494340549,1266,1265,1266,1265,2744
20231208,102500,490869188,1266,1266,1266,1265,1409
20231208,102400,489086427,1268,1266,1268,1265,7556
20231208,102300,479523078,1267,1269,1269,1267,3794
20231208,102200,474714371,1269,1269,1269,1269,2170
20231208,102100,471960641,1270,1270,1270,1270,1415
20231208,102000,470163591,1269,1273,1273,1269,23171
20231208,101900,440733916,1271,1273,1273,1271,3713
20231208,101800,436013420,1272,1275,1279,1272,5968
20231208,101700,428416344,1275,1275,1275,1275,3
20231208,101600,428412519,1274,1276,1276,1274,5449
20231208,101500,421469387,1277,1282,1282,1277,1375
20231208,101400,419712469,1282,1282,1282,1278,518
20231208,101300,419048433,1282,1279,1282,1278,1840
20231208,101200,416695897,1283,1281,1283,1279,2465
20231208,101100,413535241,1284,1280,1284,1280,2032
20231208,101000,410927078,1284,1279,1284,1278,10058
20231208,100900,398036392,1279,1279,1279,1279,2000
20231208,100800,395478392,1277,1279,1279,1277,586
20231208,100700,394728956,1279,1276,1279,1275,3410
20231208,100600,390378948,1278,1278,1278,1277,5446
20231208,100500,383423040,1280,1282,1282,1280,117
20231208,100400,383273254,1280,1281,1283,1279,6850
20231208,100300,374504450,1281,1283,1283,1281,2158
20231208,100200,371738914,1283,1283,1283,1283,1809
20231208,100100,369417967,1283,1278,1283,1278,7401
20231208,100000,359940576,1277,1277,1277,1277,213
20231208,095900,359668575,1275,1277,1277,1275,711
20231208,095800,358762048,1277,1277,1277,1277,138
20231208,095700,358585822,1271,1277,1277,1271,2766
20231208,095600,355067740,1278,1275,1278,1271,2326
20231208,095500,352110454,1275,1278,1278,1275,4570
20231208,095400,346273864,1278,1279,1279,1278,1829
20231208,095300,343936252,1279,1280,1280,1279,36
20231208,095200,343890190,1280,1278,1280,1277,1610
20231208,095100,341832980,1278,1277,1278,1277,462
20231208,095000,341242689,1277,1276,1278,1271,6111
20231208,094900,333456083,1277,1277,1277,1276,53
20231208,094800,333388406,1276,1277,1277,1276,2524
20231208,094700,330165358,1277,1279,1279,1277,5103
20231208,094600,323648791,1278,1279,1279,1278,13698
20231208,094500,306129187,1279,1279,1279,1279,133
20231208,094400,305959080,1279,1281,1282,1278,1349
20231208,094300,304234154,1278,1280,1280,1278,1115
20231208,094200,302807184,1280,1280,1280,1280,5106
20231208,094100,296271504,1280,1279,1280,1277,1163
20231208,094000,294785205,1280,1282,1282,1280,3619
20231208,093900,290147869,1282,1283,1283,1282,117
20231208,093800,289997759,1283,1280,1284,1280,10572
20231208,093700,276443299,1279,1280,1280,1279,5252
20231208,093600,269720986,1280,1279,1280,1278,4061
20231208,093500,264524237,1279,1276,1279,1276,15408
20231208,093400,244842739,1275,1277,1277,1275,204
20231208,093300,244582637,1274,1276,1277,1273,523
20231208,093200,243915491,1277,1277,1277,1277,770
20231208,093100,242932201,1277,1274,1277,1273,9690
20231208,093000,230583243,1273,1273,1273,1273,2205
20231208,092900,227776278,1271,1271,1271,1271,3465
20231208,092800,223372263,1273,1273,1273,1272,2977
20231208,092700,219584560,1273,1273,1273,1272,835
20231208,092600,218522302,1273,1272,1273,1272,364
20231208,092500,218058934,1273,1272,1274,1272,1254
20231208,092400,216462700,1274,1271,1274,1271,43
20231208,092300,216408044,1270,1269,1270,1269,3122
20231208,092200,212443526,1269,1269,1269,1269,433
20231208,092100,211894049,1269,1272,1272,1269,9899
20231208,092000,199317160,1274,1273,1275,1272,4670
20231208,091900,193371226,1273,1278,1280,1273,2817
20231208,091800,189778903,1272,1274,1280,1272,2944
20231208,091700,186025148,1274,1282,1282,1274,2477
20231208,091600,182861734,1282,1275,1282,1274,392
20231208,091500,182360041,1273,1282,1283,1273,5955
20231208,091400,174744708,1282,1287,1287,1282,3635
20231208,091300,170070815,1287,1284,1287,1284,19933
20231208,091200,144451193,1284,1282,1284,1280,14259
20231208,091100,126172271,1282,1283,1284,1281,5229
20231208,091000,119467017,1283,1284,1285,1283,3852
20231208,090900,114521248,1284,1283,1284,1280,10875
20231208,090800,100572879,1283,1276,1283,1276,17354
20231208,090700,78350128,1276,1277,1277,1273,4024
20231208,090600,73216575,1278,1278,1282,1276,20953
20231208,090500,46413522,1278,1275,1278,1273,7368
20231208,090400,37015939,1275,1273,1275,1267,12247
20231208,090300,21447010,1273,1271,1274,1267,2632
20231208,090200,18099135,1269,1274,1275,1269,5793
20231208,090100,10732274,1275,1275,1278,1270,3762
20231208,090000,5946364,1274,1265,1274,1265,4011