stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185400,2058779307,1229,1229,1229,1229,15479
20231212,185300,2058779307,1229,1229,1229,1229,0
20231212,185200,2058779307,1229,1229,1229,1229,0
20231212,185100,2058779307,1229,1229,1229,1229,0
20231212,185000,2058779307,1229,1229,1229,1229,0
20231212,184900,2058779307,1229,1229,1229,1229,0
20231212,184800,2058779307,1229,1229,1229,1229,0
20231212,184700,2058779307,1229,1229,1229,1229,0
20231212,184600,2058779307,1229,1229,1229,1229,0
20231212,184500,2058779307,1229,1229,1229,1229,0
20231212,184400,2058779307,1229,1229,1229,1229,0
20231212,184300,2058779307,1229,1229,1229,1229,0
20231212,184200,2058779307,1229,1229,1229,1229,0
20231212,184100,2058779307,1229,1229,1229,1229,0
20231212,184000,2058779307,1229,1229,1229,1229,0
20231212,183900,2058779307,1229,1229,1229,1229,0
20231212,183800,2058779307,1229,1229,1229,1229,0
20231212,183700,2058779307,1229,1229,1229,1229,0
20231212,183600,2058779307,1229,1229,1229,1229,0
20231212,183500,2058779307,1229,1229,1229,1229,0
20231212,183400,2058779307,1229,1229,1229,1229,0
20231212,183300,2058779307,1229,1229,1229,1229,0
20231212,183200,2058779307,1229,1229,1229,1229,0
20231212,183100,2058779307,1229,1229,1229,1229,0
20231212,183000,2058779307,1229,1229,1229,1229,0
20231212,182900,2058779307,1229,1229,1229,1229,0
20231212,182800,2058779307,1229,1229,1229,1229,0
20231212,182700,2058779307,1229,1229,1229,1229,0
20231212,182600,2058779307,1229,1229,1229,1229,0
20231212,182500,2058779307,1229,1229,1229,1229,0
20231212,182400,2058779307,1229,1229,1229,1229,15479
20231212,182300,2058779307,1229,1229,1229,1229,0
20231212,182200,2058779307,1229,1229,1229,1229,0
20231212,182100,2058779307,1229,1229,1229,1229,0
20231212,182000,2058779307,1229,1229,1229,1229,0
20231212,181900,2058779307,1229,1229,1229,1229,0
20231212,181800,2058779307,1229,1229,1229,1229,0
20231212,181700,2058779307,1229,1229,1229,1229,0
20231212,181600,2058779307,1229,1229,1229,1229,0
20231212,181500,2058779307,1229,1229,1229,1229,0
20231212,181400,2058779307,1229,1229,1229,1229,0
20231212,181300,2058779307,1229,1229,1229,1229,0
20231212,181200,2058779307,1229,1229,1229,1229,0
20231212,181100,2058779307,1229,1229,1229,1229,0
20231212,181000,2058779307,1229,1229,1229,1229,0
20231212,180900,2058779307,1229,1229,1229,1229,0
20231212,180800,2058779307,1229,1229,1229,1229,0
20231212,180700,2058779307,1229,1229,1229,1229,0
20231212,180600,2058779307,1229,1229,1229,1229,0
20231212,180500,2058779307,1229,1229,1229,1229,0
20231212,180400,2058779307,1229,1229,1229,1229,0
20231212,180300,2058779307,1229,1229,1229,1229,0
20231212,180200,2058779307,1229,1229,1229,1229,0
20231212,180100,2058779307,1229,1229,1229,1229,0
20231212,180000,2058779307,1229,1229,1229,1229,0
20231212,175900,2058779307,1229,1229,1229,1229,0
20231212,175800,2058779307,1229,1229,1229,1229,0
20231212,175700,2058779307,1229,1229,1229,1229,0
20231212,175600,2058779307,1229,1229,1229,1229,0
20231212,175500,2058779307,1229,1229,1229,1229,0
20231212,175400,2058779307,1229,1229,1229,1229,15479
20231212,175300,2058779307,1229,1229,1229,1229,0
20231212,175200,2058779307,1229,1229,1229,1229,0
20231212,175100,2058779307,1229,1229,1229,1229,0
20231212,175000,2058779307,1229,1229,1229,1229,0
20231212,174900,2058779307,1229,1229,1229,1229,0
20231212,174800,2058779307,1229,1229,1229,1229,0
20231212,174700,2058779307,1229,1229,1229,1229,0
20231212,174600,2058779307,1229,1229,1229,1229,0
20231212,174500,2058779307,1229,1229,1229,1229,0
20231212,174400,2058779307,1229,1229,1229,1229,0
20231212,174300,2058779307,1229,1229,1229,1229,0
20231212,174200,2058779307,1229,1229,1229,1229,0
20231212,174100,2058779307,1229,1229,1229,1229,0
20231212,174000,2058779307,1229,1229,1229,1229,0
20231212,173900,2058779307,1229,1229,1229,1229,0
20231212,173800,2058779307,1229,1229,1229,1229,0
20231212,173700,2058779307,1229,1229,1229,1229,0
20231212,173600,2058779307,1229,1229,1229,1229,0
20231212,173500,2058779307,1229,1229,1229,1229,0
20231212,173400,2058779307,1229,1229,1229,1229,0
20231212,173300,2058779307,1229,1229,1229,1229,0
20231212,173200,2058779307,1229,1229,1229,1229,0
20231212,173100,2058779307,1229,1229,1229,1229,0
20231212,173000,2058779307,1229,1229,1229,1229,0
20231212,172900,2058779307,1229,1229,1229,1229,0
20231212,172800,2058779307,1229,1229,1229,1229,0
20231212,172700,2058779307,1229,1229,1229,1229,0
20231212,172600,2058779307,1229,1229,1229,1229,0
20231212,172500,2058779307,1229,1229,1229,1229,0
20231212,172400,2058779307,1229,1229,1229,1229,15479
20231212,172300,2058779307,1229,1229,1229,1229,0
20231212,172200,2058779307,1229,1229,1229,1229,0
20231212,172100,2058779307,1229,1229,1229,1229,0
20231212,172000,2058779307,1229,1229,1229,1229,0
20231212,171900,2058779307,1229,1229,1229,1229,0
20231212,171800,2058779307,1229,1229,1229,1229,0
20231212,171700,2058779307,1229,1229,1229,1229,0
20231212,171600,2058779307,1229,1229,1229,1229,0
20231212,171500,2058779307,1229,1229,1229,1229,0
20231212,171400,2058779307,1229,1229,1229,1229,0
20231212,171300,2058779307,1229,1229,1229,1229,0
20231212,171200,2058779307,1229,1229,1229,1229,0
20231212,171100,2058779307,1229,1229,1229,1229,0
20231212,171000,2058779307,1229,1229,1229,1229,0
20231212,170900,2058779307,1229,1229,1229,1229,0
20231212,170800,2058779307,1229,1229,1229,1229,0
20231212,170700,2058779307,1229,1229,1229,1229,0
20231212,170600,2058779307,1229,1229,1229,1229,0
20231212,170500,2058779307,1229,1229,1229,1229,0
20231212,170400,2058779307,1229,1229,1229,1229,0
20231212,170300,2058779307,1229,1229,1229,1229,0
20231212,170200,2058779307,1229,1229,1229,1229,0
20231212,170100,2058779307,1229,1229,1229,1229,0
20231212,170000,2058779307,1229,1229,1229,1229,0
20231212,165900,2058779307,1229,1229,1229,1229,0
20231212,165800,2058779307,1229,1229,1229,1229,0
20231212,165700,2058779307,1229,1229,1229,1229,0
20231212,165600,2058779307,1229,1229,1229,1229,0
20231212,165500,2058779307,1229,1229,1229,1229,0
20231212,165400,2058779307,1229,1229,1229,1229,15479
20231212,165300,2058779307,1229,1229,1229,1229,0
20231212,165200,2058779307,1229,1229,1229,1229,0
20231212,165100,2058779307,1229,1229,1229,1229,0
20231212,165000,2058779307,1229,1229,1229,1229,0
20231212,164900,2058779307,1229,1229,1229,1229,0
20231212,164800,2058779307,1229,1229,1229,1229,0
20231212,164700,2058779307,1229,1229,1229,1229,0
20231212,164600,2058779307,1229,1229,1229,1229,0
20231212,164500,2058779307,1229,1229,1229,1229,0
20231212,164400,2058779307,1229,1229,1229,1229,0
20231212,164300,2058779307,1229,1229,1229,1229,0
20231212,164200,2058779307,1229,1229,1229,1229,0
20231212,164100,2058779307,1229,1229,1229,1229,0
20231212,164000,2058779307,1229,1229,1229,1229,0
20231212,163900,2058779307,1229,1229,1229,1229,0
20231212,163800,2058779307,1229,1229,1229,1229,0
20231212,163700,2058779307,1229,1229,1229,1229,0
20231212,163600,2058779307,1229,1229,1229,1229,0
20231212,163500,2058779307,1229,1229,1229,1229,0
20231212,163400,2058779307,1229,1229,1229,1229,0
20231212,163300,2058779307,1229,1229,1229,1229,0
20231212,163200,2058779307,1229,1229,1229,1229,0
20231212,163100,2058779307,1229,1229,1229,1229,0
20231212,163000,2058779307,1229,1229,1229,1229,0
20231212,162900,2058779307,1229,1229,1229,1229,0
20231212,162800,2058779307,1229,1229,1229,1229,0
20231212,162700,2058779307,1229,1229,1229,1229,0
20231212,162600,2058779307,1229,1229,1229,1229,0
20231212,162500,2058779307,1229,1229,1229,1229,0
20231212,162400,2058779307,1229,1229,1229,1229,15479
20231212,162300,2058779307,1229,1229,1229,1229,0
20231212,162200,2058779307,1229,1229,1229,1229,0
20231212,162100,2058779307,1229,1229,1229,1229,0
20231212,162000,2058779307,1229,1229,1229,1229,0
20231212,161900,2058779307,1229,1229,1229,1229,0
20231212,161800,2058779307,1229,1229,1229,1229,0
20231212,161700,2058779307,1229,1229,1229,1229,0
20231212,161600,2058779307,1229,1229,1229,1229,0
20231212,161500,2058779307,1229,1229,1229,1229,0
20231212,161400,2058779307,1229,1229,1229,1229,0
20231212,161300,2058779307,1229,1229,1229,1229,0
20231212,161200,2058779307,1229,1229,1229,1229,0
20231212,161100,2058779307,1229,1229,1229,1229,0
20231212,161000,2058779307,1229,1229,1229,1229,0
20231212,160900,2058779307,1229,1229,1229,1229,0
20231212,160800,2058779307,1229,1229,1229,1229,0
20231212,160700,2058779307,1229,1229,1229,1229,0
20231212,160600,2058779307,1229,1229,1229,1229,0
20231212,160500,2058779307,1229,1229,1229,1229,0
20231212,160400,2058779307,1229,1229,1229,1229,0
20231212,160300,2058779307,1229,1229,1229,1229,0
20231212,160200,2058779307,1229,1229,1229,1229,0
20231212,160100,2058779307,1229,1229,1229,1229,0
20231212,160000,2058779307,1229,1229,1229,1229,0
20231212,155900,2058779307,1229,1229,1229,1229,0
20231212,155800,2058779307,1229,1229,1229,1229,0
20231212,155700,2058779307,1229,1229,1229,1229,0
20231212,155600,2058779307,1229,1229,1229,1229,0
20231212,155500,2058779307,1229,1229,1229,1229,0
20231212,155400,2058779307,1229,1229,1229,1229,15479
20231212,155300,2058779307,1229,1229,1229,1229,0
20231212,155200,2058779307,1229,1229,1229,1229,0
20231212,155100,2058779307,1229,1229,1229,1229,0
20231212,155000,2058779307,1229,1229,1229,1229,0
20231212,154900,2058779307,1229,1229,1229,1229,0
20231212,154800,2058779307,1229,1229,1229,1229,0
20231212,154700,2058779307,1229,1229,1229,1229,0
20231212,154600,2058779307,1229,1229,1229,1229,0
20231212,154500,2058779307,1229,1229,1229,1229,0
20231212,154400,2058779307,1229,1229,1229,1229,0
20231212,154300,2058779307,1229,1229,1229,1229,0
20231212,154200,2058779307,1229,1229,1229,1229,0
20231212,154100,2058779307,1229,1229,1229,1229,0
20231212,154000,2058779307,1229,1229,1229,1229,0
20231212,153900,2058779307,1229,1229,1229,1229,0
20231212,153800,2058779307,1229,1229,1229,1229,0
20231212,153700,2058779307,1229,1229,1229,1229,0
20231212,153600,2058779307,1229,1229,1229,1229,0
20231212,153500,2058779307,1229,1229,1229,1229,0
20231212,153400,2058779307,1229,1229,1229,1229,0
20231212,153300,2058779307,1229,1229,1229,1229,0
20231212,153200,2058779307,1229,1229,1229,1229,0
20231212,153100,2058779307,1229,1229,1229,1229,0
20231212,153000,2058779307,1229,1229,1229,1229,15479
20231212,152900,2039755616,1227,1227,1227,1227,0
20231212,152800,2039755616,1227,1227,1227,1227,0
20231212,152700,2039755616,1227,1227,1227,1227,0
20231212,152600,2039755616,1227,1227,1227,1227,0
20231212,152500,2039755616,1227,1227,1227,1227,0
20231212,152400,2039755616,1227,1227,1227,1227,0
20231212,152300,2039755616,1227,1227,1227,1227,0
20231212,152200,2039755616,1227,1227,1227,1227,0
20231212,152100,2039755616,1227,1227,1227,1227,0
20231212,152000,2039755616,1227,1227,1227,1227,0
20231212,151900,2039755616,1227,1227,1229,1224,3106
20231212,151800,2035952082,1225,1224,1225,1224,1422
20231212,151700,2034210541,1224,1227,1227,1224,907
20231212,151600,2033098929,1226,1228,1228,1226,5363
20231212,151500,2026514203,1228,1229,1229,1227,2899
20231212,151400,2022954044,1229,1228,1230,1228,971
20231212,151300,2021760545,1230,1226,1230,1226,3663
20231212,151200,2017259410,1225,1225,1225,1222,14998
20231212,151100,1998905901,1225,1226,1226,1225,5426
20231212,151000,1992258951,1226,1226,1226,1226,946
20231212,150900,1991099155,1226,1227,1227,1226,3002
20231212,150800,1987418443,1227,1227,1227,1226,759
20231212,150700,1986487360,1227,1227,1227,1226,467
20231212,150600,1985914751,1227,1227,1227,1226,1603
20231212,150500,1983949041,1225,1225,1226,1225,459
20231212,150400,1983386756,1225,1229,1229,1225,10579
20231212,150300,1970421831,1229,1229,1229,1229,225
20231212,150200,1970145306,1230,1227,1230,1227,4603
20231212,150100,1964496444,1227,1227,1227,1227,247
20231212,150000,1964193375,1226,1228,1228,1225,1524
20231212,145900,1962325652,1228,1228,1228,1226,1038
20231212,145800,1961053016,1228,1226,1228,1226,3673
20231212,145700,1956545230,1226,1228,1228,1226,19434
20231212,145600,1932692999,1228,1230,1230,1228,3528
20231212,145500,1928355087,1229,1230,1231,1229,4819
20231212,145400,1922428169,1231,1232,1232,1230,5238
20231212,145300,1915982385,1231,1233,1233,1231,6368
20231212,145200,1908142539,1233,1233,1233,1233,401
20231212,145100,1907648106,1234,1234,1234,1234,2944
20231212,145000,1904015210,1234,1232,1234,1232,1560
20231212,144900,1902091288,1232,1232,1232,1232,200
20231212,144800,1901844888,1231,1232,1232,1231,1361
20231212,144700,1900169430,1231,1231,1231,1231,1088
20231212,144600,1898830102,1234,1232,1234,1232,883
20231212,144500,1897741400,1232,1232,1232,1232,400
20231212,144400,1897248600,1232,1232,1232,1232,3838
20231212,144300,1892520184,1235,1233,1235,1231,12547
20231212,144200,1877038879,1232,1233,1233,1232,1012
20231212,144100,1875791885,1233,1233,1233,1233,575
20231212,144000,1875082910,1234,1232,1234,1232,570
20231212,143900,1874380096,1233,1234,1234,1232,1284
20231212,143800,1872797564,1234,1234,1234,1234,41
20231212,143700,1872746970,1234,1234,1234,1233,1180
20231212,143600,1871290851,1234,1233,1234,1233,374
20231212,143500,1870829380,1233,1233,1233,1233,312
20231212,143400,1870444684,1231,1231,1231,1231,1650
20231212,143300,1868413534,1231,1234,1234,1231,2436
20231212,143200,1865410978,1234,1234,1234,1234,794
20231212,143100,1864431182,1234,1232,1234,1232,4237
20231212,143000,1859208746,1233,1234,1234,1232,4823
20231212,142900,1853263028,1234,1234,1235,1234,669
20231212,142800,1852437207,1234,1234,1234,1233,216
20231212,142700,1852170868,1233,1236,1236,1233,2609
20231212,142600,1848949919,1236,1235,1236,1235,584
20231212,142500,1848228106,1233,1235,1235,1233,731
20231212,142400,1847326431,1235,1235,1235,1235,1193
20231212,142300,1845853076,1235,1235,1235,1235,867
20231212,142200,1844782331,1235,1234,1235,1234,726
20231212,142100,1843886360,1234,1234,1234,1234,1814
20231212,142000,1841647884,1234,1236,1236,1234,397
20231212,141900,1841157806,1236,1236,1236,1235,54
20231212,141800,1841091112,1235,1235,1235,1235,714
20231212,141700,1840209322,1234,1234,1234,1234,565
20231212,141600,1839512112,1233,1232,1233,1232,2696
20231212,141500,1836189794,1233,1233,1233,1233,2
20231212,141400,1836187328,1233,1231,1233,1231,592
20231212,141300,1835458552,1231,1232,1232,1231,9092
20231212,141200,1824266283,1232,1232,1234,1232,1438
20231212,141100,1822492667,1232,1232,1233,1232,677
20231212,141000,1821658128,1232,1232,1232,1232,1237
20231212,140900,1820134144,1230,1230,1231,1229,878
20231212,140800,1819054083,1230,1229,1230,1229,2482
20231212,140700,1816002319,1229,1230,1230,1229,571
20231212,140600,1815300077,1230,1230,1230,1230,640
20231212,140500,1814512877,1229,1230,1230,1229,455
20231212,140400,1813953262,1230,1230,1230,1230,3206
20231212,140300,1810009882,1230,1230,1230,1230,1663
20231212,140200,1807964392,1230,1231,1231,1230,7087
20231212,140100,1799246033,1231,1233,1233,1231,1700
20231212,140000,1797151956,1231,1232,1232,1231,8012
20231212,135900,1787289076,1233,1232,1233,1232,1078
20231212,135800,1785960714,1234,1234,1234,1232,2446
20231212,135700,1782943802,1234,1235,1235,1234,633
20231212,135600,1782162399,1235,1235,1235,1233,6449
20231212,135500,1774201587,1235,1234,1235,1234,1726
20231212,135400,1772071678,1234,1234,1235,1233,1436
20231212,135300,1770300302,1234,1234,1234,1233,1952
20231212,135200,1767892551,1233,1233,1233,1233,926
20231212,135100,1766750793,1233,1233,1233,1233,748
20231212,135000,1765828509,1233,1232,1233,1232,5273
20231212,134900,1759332169,1232,1231,1232,1231,887
20231212,134800,1758240271,1231,1231,1231,1231,810
20231212,134700,1757243161,1231,1230,1231,1230,539
20231212,134600,1756580190,1230,1230,1230,1228,7077
20231212,134500,1747883703,1230,1230,1230,1230,1
20231212,134400,1747882473,1230,1229,1230,1227,5628
20231212,134300,1740971219,1230,1231,1231,1230,2052
20231212,134200,1738445222,1232,1232,1232,1231,102
20231212,134100,1738319568,1232,1231,1233,1231,567
20231212,134000,1737621191,1231,1232,1233,1231,4904
20231212,133900,1731583499,1232,1232,1233,1231,557
20231212,133800,1730897443,1232,1231,1232,1231,48
20231212,133700,1730838347,1233,1233,1233,1231,44
20231212,133600,1730784135,1233,1233,1233,1231,19
20231212,133500,1730760710,1232,1232,1232,1232,357
20231212,133400,1730320886,1232,1230,1232,1230,5688
20231212,133300,1723317482,1231,1230,1231,1230,1841
20231212,133200,1721051475,1231,1231,1231,1231,0
20231212,133100,1721051475,1231,1231,1231,1231,20
20231212,133000,1721026855,1231,1231,1232,1231,44
20231212,132900,1720972678,1227,1227,1228,1227,599
20231212,132800,1720237635,1227,1231,1231,1227,4277
20231212,132700,1714987700,1232,1232,1232,1232,3
20231212,132600,1714984004,1231,1231,1231,1231,519
20231212,132500,1714345115,1231,1227,1231,1227,1324
20231212,132400,1712716306,1227,1227,1227,1227,349
20231212,132300,1712288083,1227,1228,1228,1227,1144
20231212,132200,1710884194,1228,1228,1228,1227,3354
20231212,132100,1706766246,1229,1231,1231,1228,3455
20231212,132000,1702519982,1231,1232,1232,1231,2539
20231212,131900,1699394373,1234,1234,1234,1234,92
20231212,131800,1699280845,1234,1231,1234,1231,115
20231212,131700,1699139235,1234,1231,1234,1231,112
20231212,131600,1699001327,1235,1232,1235,1232,742
20231212,131500,1698087098,1232,1233,1233,1230,83
20231212,131400,1697984796,1234,1234,1234,1231,5583
20231212,131300,1691095602,1234,1232,1234,1231,3368
20231212,131200,1686946386,1232,1232,1232,1232,148
20231212,131100,1686764050,1230,1232,1232,1230,2324
20231212,131000,1683905520,1232,1231,1233,1231,2281
20231212,130900,1681095772,1230,1225,1230,1224,7094
20231212,130800,1672398505,1225,1224,1225,1224,4590
20231212,130700,1666776241,1224,1224,1224,1224,2630
20231212,130600,1663557121,1225,1227,1227,1224,6958
20231212,130500,1655032391,1228,1228,1228,1228,0
20231212,130400,1655032391,1228,1226,1228,1226,1840
20231212,130300,1652774553,1228,1228,1228,1228,1
20231212,130200,1652773325,1226,1228,1228,1226,15
20231212,130100,1652754927,1226,1225,1226,1225,5648
20231212,130000,1645836075,1226,1228,1228,1226,5045
20231212,125900,1639645589,1229,1229,1229,1229,730
20231212,125800,1638748419,1230,1230,1230,1230,200
20231212,125700,1638502419,1230,1230,1230,1228,206
20231212,125600,1638249247,1231,1232,1232,1231,3026
20231212,125500,1634523243,1227,1227,1227,1227,1253
20231212,125400,1632985812,1227,1231,1231,1227,3584
20231212,125300,1628585436,1231,1231,1231,1231,3
20231212,125200,1628581743,1225,1225,1225,1224,5381
20231212,125100,1621991219,1225,1228,1228,1225,5933
20231212,125000,1614719740,1228,1232,1232,1228,4957
20231212,124900,1608624417,1237,1237,1238,1232,4053
20231212,124800,1603614156,1237,1234,1238,1234,4692
20231212,124700,1597812287,1237,1231,1238,1231,2456
20231212,124600,1594785566,1231,1233,1238,1231,8128
20231212,124500,1584768404,1235,1235,1235,1235,319
20231212,124400,1584374439,1235,1233,1235,1232,5329
20231212,124300,1577803332,1235,1238,1238,1233,4093
20231212,124200,1572746829,1238,1237,1238,1236,1046
20231212,124100,1571453824,1237,1238,1238,1237,1630
20231212,124000,1569436441,1238,1237,1238,1235,5775
20231212,123900,1562298160,1236,1238,1239,1236,2467
20231212,123800,1559245902,1239,1239,1240,1234,4428
20231212,123700,1553764840,1240,1239,1240,1236,29339
20231212,123600,1517432978,1239,1235,1239,1234,10473
20231212,123500,1504479318,1234,1236,1236,1234,823
20231212,123400,1503463579,1236,1235,1236,1235,3805
20231212,123300,1498763839,1234,1233,1234,1233,2286
20231212,123200,1495944415,1234,1234,1234,1233,57
20231212,123100,1495874079,1234,1235,1235,1234,3466
20231212,123000,1491596214,1235,1235,1235,1234,3463
20231212,122900,1487320508,1235,1234,1235,1234,4515
20231212,122800,1481748191,1234,1231,1234,1230,7210
20231212,122700,1472863363,1231,1232,1232,1231,3727
20231212,122600,1468275134,1232,1231,1232,1230,2242
20231212,122500,1465515808,1230,1228,1230,1228,5174
20231212,122400,1459159842,1229,1228,1231,1228,4298
20231212,122300,1453877330,1229,1228,1229,1227,1220
20231212,122200,1452379844,1228,1228,1229,1228,319
20231212,122100,1451988072,1228,1230,1230,1228,10937
20231212,122000,1438540504,1230,1231,1232,1230,2539
20231212,121900,1435416744,1232,1231,1233,1231,2428
20231212,121800,1432427834,1231,1231,1231,1230,11942
20231212,121700,1417736245,1231,1232,1234,1231,4050
20231212,121600,1412745234,1232,1227,1232,1226,11630
20231212,121500,1398453567,1226,1223,1227,1223,16836
20231212,121400,1377831595,1222,1223,1223,1222,1373
20231212,121300,1376153584,1223,1222,1223,1222,1296
20231212,121200,1374568853,1222,1222,1222,1221,1469
20231212,121100,1372774704,1223,1223,1223,1223,200
20231212,121000,1372530104,1223,1216,1223,1216,40340
20231212,120900,1323329642,1215,1216,1216,1215,377
20231212,120800,1322871287,1216,1217,1217,1216,1652
20231212,120700,1320861455,1217,1218,1218,1217,1013
20231212,120600,1319628633,1217,1217,1217,1216,2444
20231212,120500,1316655295,1217,1216,1217,1216,490
20231212,120400,1316059194,1217,1215,1217,1215,902
20231212,120300,1314962262,1218,1215,1218,1214,5803
20231212,120200,1307904691,1215,1211,1215,1211,4172
20231212,120100,1302840366,1211,1211,1213,1211,18580
20231212,120000,1280314717,1211,1209,1211,1209,2485
20231212,115900,1277308744,1209,1209,1209,1209,1324
20231212,115800,1275708028,1209,1209,1209,1209,276
20231212,115700,1275374344,1209,1209,1210,1209,730
20231212,115600,1274491762,1209,1209,1209,1209,415
20231212,115500,1273990027,1209,1209,1209,1209,300
20231212,115400,1273627327,1210,1210,1210,1210,0
20231212,115300,1273627327,1210,1209,1210,1206,5349
20231212,115200,1267167726,1209,1208,1209,1208,5259
20231212,115100,1260812123,1208,1208,1208,1208,378
20231212,115000,1260355499,1208,1209,1209,1208,3368
20231212,114900,1256286954,1209,1208,1209,1208,610
20231212,114800,1255549814,1208,1207,1208,1207,2685
20231212,114700,1252306368,1207,1207,1207,1207,1319
20231212,114600,1250714335,1207,1207,1207,1207,960
20231212,114500,1249555615,1207,1206,1207,1205,2748
20231212,114400,1246239791,1205,1207,1207,1205,492
20231212,114300,1245646872,1205,1206,1207,1205,2745
20231212,114200,1242338374,1207,1207,1207,1205,3554
20231212,114100,1238052436,1207,1209,1209,1206,980
20231212,114000,1236869740,1209,1207,1209,1207,802
20231212,113900,1235901122,1209,1209,1209,1209,816
20231212,113800,1234914578,1209,1208,1209,1207,2080
20231212,113700,1232403495,1209,1208,1209,1208,520
20231212,113600,1231775165,1208,1208,1208,1208,158
20231212,113500,1231584301,1208,1208,1208,1207,1263
20231212,113400,1230059502,1207,1208,1208,1207,1157
20231212,113300,1228662870,1208,1208,1208,1207,5350
20231212,113200,1222204041,1209,1209,1209,1209,192
20231212,113100,1221971913,1209,1208,1209,1207,4151
20231212,113000,1216957394,1208,1209,1209,1208,2817
20231212,112900,1213554102,1209,1209,1210,1209,214
20231212,112800,1213295371,1209,1209,1209,1208,487
20231212,112700,1212706673,1209,1209,1209,1209,494
20231212,112600,1212109427,1211,1211,1211,1209,397
20231212,112500,1211629370,1211,1211,1211,1211,4110
20231212,112400,1206652160,1211,1211,1211,1211,120
20231212,112300,1206506840,1211,1208,1211,1208,422
20231212,112200,1205996854,1209,1209,1211,1209,2816
20231212,112100,1202591983,1210,1210,1211,1208,18319
20231212,112000,1180426721,1210,1211,1211,1210,1151
20231212,111900,1179033004,1210,1210,1211,1210,491
20231212,111800,1178438850,1211,1210,1211,1210,1247
20231212,111700,1176929873,1211,1213,1213,1211,2202
20231212,111600,1174261918,1213,1214,1214,1213,83
20231212,111500,1174161231,1212,1213,1213,1212,5484
20231212,111400,1167509495,1214,1213,1214,1213,653
20231212,111300,1166717253,1213,1214,1214,1213,735
20231212,111200,1165825697,1214,1213,1214,1213,2030
20231212,111100,1163363302,1213,1213,1214,1213,1825
20231212,111000,1161148789,1210,1214,1214,1210,5510
20231212,110900,1154475648,1214,1214,1215,1213,7005
20231212,110800,1145968024,1214,1213,1214,1213,3373
20231212,110700,1141874078,1213,1209,1213,1209,64657
20231212,110600,1063646205,1208,1207,1208,1207,6175
20231212,110500,1056187503,1207,1207,1207,1207,258
20231212,110400,1055876097,1207,1207,1207,1207,57
20231212,110300,1055807298,1206,1209,1209,1206,190
20231212,110200,1055578148,1208,1209,1209,1208,4404
20231212,110100,1050258097,1209,1209,1209,1209,907
20231212,110000,1049161534,1208,1208,1208,1208,1001
20231212,105900,1047952326,1207,1207,1207,1207,978
20231212,105800,1046771880,1207,1207,1207,1207,41
20231212,105700,1046722393,1207,1206,1207,1206,1097
20231212,105600,1045399209,1206,1207,1207,1206,2232
20231212,105500,1042706267,1207,1206,1207,1205,1475
20231212,105400,1040928873,1206,1205,1206,1205,976
20231212,105300,1039752722,1204,1206,1206,1204,2248
20231212,105200,1037044411,1205,1205,1205,1205,1745
20231212,105100,1034941686,1206,1206,1206,1206,1354
20231212,105000,1033308762,1206,1206,1206,1206,166
20231212,104900,1033108566,1206,1207,1207,1205,1401
20231212,104800,1031418528,1207,1208,1208,1207,1080
20231212,104700,1030113906,1208,1208,1209,1208,234
20231212,104600,1029831134,1209,1210,1210,1206,1246
20231212,104500,1028327133,1210,1210,1210,1207,2767
20231212,104400,1024984289,1210,1210,1210,1207,917
20231212,104300,1023875319,1210,1206,1210,1205,5803
20231212,104200,1016873177,1207,1207,1207,1206,2477
20231212,104100,1013884513,1207,1209,1210,1206,2942
20231212,104000,1010333226,1209,1209,1209,1206,5018
20231212,103900,1004269374,1210,1210,1210,1210,3594
20231212,103800,999920634,1209,1206,1209,1206,4403
20231212,103700,994602283,1206,1204,1206,1204,2139
20231212,103600,992025216,1204,1201,1204,1200,12888
20231212,103500,976557659,1204,1203,1204,1200,22608
20231212,103400,949417173,1204,1205,1205,1201,15064
20231212,103300,931314234,1203,1203,1205,1203,2534
20231212,103200,928262850,1205,1205,1205,1200,20145
20231212,103100,904052644,1205,1206,1206,1203,3593
20231212,103000,899723159,1206,1204,1206,1203,3416
20231212,102900,895611321,1205,1207,1207,1205,6601
20231212,102800,887652470,1207,1209,1209,1207,1139
20231212,102700,886277695,1207,1207,1207,1207,1068
20231212,102600,884988619,1207,1206,1207,1205,2567
20231212,102500,881893007,1206,1206,1206,1206,3034
20231212,102400,878234003,1206,1209,1209,1206,1282
20231212,102300,876687247,1210,1210,1210,1210,0
20231212,102200,876687247,1210,1210,1210,1210,2522
20231212,102100,873635627,1210,1210,1210,1210,137
20231212,102000,873469857,1210,1210,1210,1206,2534
20231212,101900,870411031,1211,1211,1211,1211,100
20231212,101800,870289931,1204,1207,1207,1203,21768
20231212,101700,844074155,1207,1211,1211,1207,11264
20231212,101600,830467449,1213,1215,1215,1213,1613
20231212,101500,828509486,1215,1211,1215,1211,7482
20231212,101400,819429892,1211,1210,1211,1210,3006
20231212,101300,815790032,1210,1210,1211,1209,1734
20231212,101200,813692888,1210,1209,1211,1209,2909
20231212,101100,810175141,1209,1207,1209,1206,4388
20231212,101000,804875961,1207,1209,1209,1207,10962
20231212,100900,791634917,1209,1210,1210,1209,3945
20231212,100800,786864986,1209,1210,1210,1209,2714
20231212,100700,783581696,1210,1210,1210,1209,1305
20231212,100600,782002723,1210,1210,1211,1209,2787
20231212,100500,778630617,1209,1208,1210,1208,2280
20231212,100400,775872259,1210,1208,1210,1208,2130
20231212,100300,773295705,1208,1208,1208,1207,3784
20231212,100200,768727469,1209,1208,1209,1208,695
20231212,100100,767887904,1208,1207,1208,1207,680
20231212,100000,767066980,1207,1209,1209,1207,481
20231212,095900,766485970,1210,1207,1210,1207,8504
20231212,095800,756208901,1208,1207,1209,1207,1124
20231212,095700,754850987,1207,1205,1209,1205,643
20231212,095600,754074660,1209,1210,1210,1208,34
20231212,095500,754033530,1210,1210,1210,1203,4031
20231212,095400,749174107,1210,1204,1210,1203,39660
20231212,095300,701332025,1205,1206,1206,1203,245
20231212,095200,701036998,1206,1207,1207,1201,6165
20231212,095100,693619224,1207,1206,1207,1206,869
20231212,095000,692570882,1206,1209,1209,1206,1751
20231212,094900,690456362,1209,1209,1210,1208,1711
20231212,094800,688388203,1209,1210,1210,1209,1931
20231212,094700,686053052,1210,1208,1210,1208,1068
20231212,094600,684761736,1208,1203,1208,1203,4996
20231212,094500,678737765,1203,1203,1205,1202,18546
20231212,094400,656425791,1203,1202,1206,1200,2930
20231212,094300,652905119,1202,1200,1206,1200,5341
20231212,094200,646493599,1200,1200,1206,1199,9526
20231212,094100,635059422,1200,1206,1208,1200,69429
20231212,094000,551625504,1206,1205,1206,1205,525
20231212,093900,550992575,1206,1211,1211,1205,13628
20231212,093800,534560651,1209,1211,1211,1207,6572
20231212,093700,526618540,1211,1211,1212,1207,11540
20231212,093600,512657260,1211,1215,1215,1211,11610
20231212,093500,498587327,1215,1211,1216,1210,5123
20231212,093400,492369925,1211,1215,1215,1211,220
20231212,093300,492103265,1215,1218,1218,1214,380
20231212,093200,491641760,1218,1212,1218,1208,19240
20231212,093100,468285033,1208,1211,1212,1208,6057
20231212,093000,460955329,1211,1207,1211,1207,2125
20231212,092900,458389569,1207,1211,1211,1207,17431
20231212,092800,437333512,1207,1214,1214,1206,8239
20231212,092700,427372199,1209,1209,1214,1209,11397
20231212,092600,413582026,1209,1212,1214,1206,6332
20231212,092500,405926676,1215,1210,1215,1205,15342
20231212,092400,387341541,1210,1205,1210,1205,7742
20231212,092300,377989931,1205,1211,1211,1204,1715
20231212,092200,375924026,1204,1211,1216,1193,82257
20231212,092100,276964302,1210,1218,1218,1210,5675
20231212,092000,270086237,1218,1210,1219,1210,4105
20231212,091900,265118476,1210,1210,1210,1210,18954
20231212,091800,242184136,1217,1222,1222,1208,20652
20231212,091700,217186245,1222,1217,1222,1214,3130
20231212,091600,213378114,1216,1218,1218,1214,4420
20231212,091500,208003295,1220,1223,1223,1220,1315
20231212,091400,206397849,1224,1223,1224,1215,3237
20231212,091300,202439558,1223,1215,1223,1215,6043
20231212,091200,195089727,1215,1223,1223,1212,6327
20231212,091100,187400148,1223,1223,1223,1218,6557
20231212,091000,179405126,1224,1214,1224,1210,21769
20231212,090900,152815127,1219,1218,1219,1217,8381
20231212,090800,142609556,1218,1208,1218,1208,30797
20231212,090700,105327552,1208,1218,1218,1208,9754
20231212,090600,93518108,1212,1213,1220,1211,18819
20231212,090500,70669486,1212,1219,1219,1212,11355
20231212,090400,56883283,1217,1224,1224,1217,10263
20231212,090300,44362189,1224,1224,1225,1222,427
20231212,090200,43839943,1224,1231,1231,1222,6292
20231212,090100,36130517,1227,1234,1234,1227,12820
20231212,090000,20375209,1231,1240,1240,1231,16448