stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185400,1523629516,1210,1210,1210,1210,39012
20231213,185300,1523629516,1210,1210,1210,1210,0
20231213,185200,1523629516,1210,1210,1210,1210,0
20231213,185100,1523629516,1210,1210,1210,1210,0
20231213,185000,1523629516,1210,1210,1210,1210,0
20231213,184900,1523629516,1210,1210,1210,1210,0
20231213,184800,1523629516,1210,1210,1210,1210,0
20231213,184700,1523629516,1210,1210,1210,1210,0
20231213,184600,1523629516,1210,1210,1210,1210,0
20231213,184500,1523629516,1210,1210,1210,1210,0
20231213,184400,1523629516,1210,1210,1210,1210,0
20231213,184300,1523629516,1210,1210,1210,1210,0
20231213,184200,1523629516,1210,1210,1210,1210,0
20231213,184100,1523629516,1210,1210,1210,1210,0
20231213,184000,1523629516,1210,1210,1210,1210,0
20231213,183900,1523629516,1210,1210,1210,1210,0
20231213,183800,1523629516,1210,1210,1210,1210,0
20231213,183700,1523629516,1210,1210,1210,1210,0
20231213,183600,1523629516,1210,1210,1210,1210,0
20231213,183500,1523629516,1210,1210,1210,1210,0
20231213,183400,1523629516,1210,1210,1210,1210,0
20231213,183300,1523629516,1210,1210,1210,1210,0
20231213,183200,1523629516,1210,1210,1210,1210,0
20231213,183100,1523629516,1210,1210,1210,1210,0
20231213,183000,1523629516,1210,1210,1210,1210,0
20231213,182900,1523629516,1210,1210,1210,1210,0
20231213,182800,1523629516,1210,1210,1210,1210,0
20231213,182700,1523629516,1210,1210,1210,1210,0
20231213,182600,1523629516,1210,1210,1210,1210,0
20231213,182500,1523629516,1210,1210,1210,1210,0
20231213,182400,1523629516,1210,1210,1210,1210,39012
20231213,182300,1523629516,1210,1210,1210,1210,0
20231213,182200,1523629516,1210,1210,1210,1210,0
20231213,182100,1523629516,1210,1210,1210,1210,0
20231213,182000,1523629516,1210,1210,1210,1210,0
20231213,181900,1523629516,1210,1210,1210,1210,0
20231213,181800,1523629516,1210,1210,1210,1210,0
20231213,181700,1523629516,1210,1210,1210,1210,0
20231213,181600,1523629516,1210,1210,1210,1210,0
20231213,181500,1523629516,1210,1210,1210,1210,0
20231213,181400,1523629516,1210,1210,1210,1210,0
20231213,181300,1523629516,1210,1210,1210,1210,0
20231213,181200,1523629516,1210,1210,1210,1210,0
20231213,181100,1523629516,1210,1210,1210,1210,0
20231213,181000,1523629516,1210,1210,1210,1210,0
20231213,180900,1523629516,1210,1210,1210,1210,0
20231213,180800,1523629516,1210,1210,1210,1210,0
20231213,180700,1523629516,1210,1210,1210,1210,0
20231213,180600,1523629516,1210,1210,1210,1210,0
20231213,180500,1523629516,1210,1210,1210,1210,0
20231213,180400,1523629516,1210,1210,1210,1210,0
20231213,180300,1523629516,1210,1210,1210,1210,0
20231213,180200,1523629516,1210,1210,1210,1210,0
20231213,180100,1523629516,1210,1210,1210,1210,0
20231213,180000,1523629516,1210,1210,1210,1210,0
20231213,175900,1523629516,1210,1210,1210,1210,0
20231213,175800,1523629516,1210,1210,1210,1210,0
20231213,175700,1523629516,1210,1210,1210,1210,0
20231213,175600,1523629516,1210,1210,1210,1210,0
20231213,175500,1523629516,1210,1210,1210,1210,0
20231213,175400,1523629516,1210,1210,1210,1210,39012
20231213,175300,1523629516,1210,1210,1210,1210,0
20231213,175200,1523629516,1210,1210,1210,1210,0
20231213,175100,1523629516,1210,1210,1210,1210,0
20231213,175000,1523629516,1210,1210,1210,1210,0
20231213,174900,1523629516,1210,1210,1210,1210,0
20231213,174800,1523629516,1210,1210,1210,1210,0
20231213,174700,1523629516,1210,1210,1210,1210,0
20231213,174600,1523629516,1210,1210,1210,1210,0
20231213,174500,1523629516,1210,1210,1210,1210,0
20231213,174400,1523629516,1210,1210,1210,1210,0
20231213,174300,1523629516,1210,1210,1210,1210,0
20231213,174200,1523629516,1210,1210,1210,1210,0
20231213,174100,1523629516,1210,1210,1210,1210,0
20231213,174000,1523629516,1210,1210,1210,1210,0
20231213,173900,1523629516,1210,1210,1210,1210,0
20231213,173800,1523629516,1210,1210,1210,1210,0
20231213,173700,1523629516,1210,1210,1210,1210,0
20231213,173600,1523629516,1210,1210,1210,1210,0
20231213,173500,1523629516,1210,1210,1210,1210,0
20231213,173400,1523629516,1210,1210,1210,1210,0
20231213,173300,1523629516,1210,1210,1210,1210,0
20231213,173200,1523629516,1210,1210,1210,1210,0
20231213,173100,1523629516,1210,1210,1210,1210,0
20231213,173000,1523629516,1210,1210,1210,1210,0
20231213,172900,1523629516,1210,1210,1210,1210,0
20231213,172800,1523629516,1210,1210,1210,1210,0
20231213,172700,1523629516,1210,1210,1210,1210,0
20231213,172600,1523629516,1210,1210,1210,1210,0
20231213,172500,1523629516,1210,1210,1210,1210,0
20231213,172400,1523629516,1210,1210,1210,1210,39012
20231213,172300,1523629516,1210,1210,1210,1210,0
20231213,172200,1523629516,1210,1210,1210,1210,0
20231213,172100,1523629516,1210,1210,1210,1210,0
20231213,172000,1523629516,1210,1210,1210,1210,0
20231213,171900,1523629516,1210,1210,1210,1210,0
20231213,171800,1523629516,1210,1210,1210,1210,0
20231213,171700,1523629516,1210,1210,1210,1210,0
20231213,171600,1523629516,1210,1210,1210,1210,0
20231213,171500,1523629516,1210,1210,1210,1210,0
20231213,171400,1523629516,1210,1210,1210,1210,0
20231213,171300,1523629516,1210,1210,1210,1210,0
20231213,171200,1523629516,1210,1210,1210,1210,0
20231213,171100,1523629516,1210,1210,1210,1210,0
20231213,171000,1523629516,1210,1210,1210,1210,0
20231213,170900,1523629516,1210,1210,1210,1210,0
20231213,170800,1523629516,1210,1210,1210,1210,0
20231213,170700,1523629516,1210,1210,1210,1210,0
20231213,170600,1523629516,1210,1210,1210,1210,0
20231213,170500,1523629516,1210,1210,1210,1210,0
20231213,170400,1523629516,1210,1210,1210,1210,0
20231213,170300,1523629516,1210,1210,1210,1210,0
20231213,170200,1523629516,1210,1210,1210,1210,0
20231213,170100,1523629516,1210,1210,1210,1210,0
20231213,170000,1523629516,1210,1210,1210,1210,0
20231213,165900,1523629516,1210,1210,1210,1210,0
20231213,165800,1523629516,1210,1210,1210,1210,0
20231213,165700,1523629516,1210,1210,1210,1210,0
20231213,165600,1523629516,1210,1210,1210,1210,0
20231213,165500,1523629516,1210,1210,1210,1210,0
20231213,165400,1523629516,1210,1210,1210,1210,39012
20231213,165300,1523629516,1210,1210,1210,1210,0
20231213,165200,1523629516,1210,1210,1210,1210,0
20231213,165100,1523629516,1210,1210,1210,1210,0
20231213,165000,1523629516,1210,1210,1210,1210,0
20231213,164900,1523629516,1210,1210,1210,1210,0
20231213,164800,1523629516,1210,1210,1210,1210,0
20231213,164700,1523629516,1210,1210,1210,1210,0
20231213,164600,1523629516,1210,1210,1210,1210,0
20231213,164500,1523629516,1210,1210,1210,1210,0
20231213,164400,1523629516,1210,1210,1210,1210,0
20231213,164300,1523629516,1210,1210,1210,1210,0
20231213,164200,1523629516,1210,1210,1210,1210,0
20231213,164100,1523629516,1210,1210,1210,1210,0
20231213,164000,1523629516,1210,1210,1210,1210,0
20231213,163900,1523629516,1210,1210,1210,1210,0
20231213,163800,1523629516,1210,1210,1210,1210,0
20231213,163700,1523629516,1210,1210,1210,1210,0
20231213,163600,1523629516,1210,1210,1210,1210,0
20231213,163500,1523629516,1210,1210,1210,1210,0
20231213,163400,1523629516,1210,1210,1210,1210,0
20231213,163300,1523629516,1210,1210,1210,1210,0
20231213,163200,1523629516,1210,1210,1210,1210,0
20231213,163100,1523629516,1210,1210,1210,1210,0
20231213,163000,1523629516,1210,1210,1210,1210,0
20231213,162900,1523629516,1210,1210,1210,1210,0
20231213,162800,1523629516,1210,1210,1210,1210,0
20231213,162700,1523629516,1210,1210,1210,1210,0
20231213,162600,1523629516,1210,1210,1210,1210,0
20231213,162500,1523629516,1210,1210,1210,1210,0
20231213,162400,1523629516,1210,1210,1210,1210,39012
20231213,162300,1523629516,1210,1210,1210,1210,0
20231213,162200,1523629516,1210,1210,1210,1210,0
20231213,162100,1523629516,1210,1210,1210,1210,0
20231213,162000,1523629516,1210,1210,1210,1210,0
20231213,161900,1523629516,1210,1210,1210,1210,0
20231213,161800,1523629516,1210,1210,1210,1210,0
20231213,161700,1523629516,1210,1210,1210,1210,0
20231213,161600,1523629516,1210,1210,1210,1210,0
20231213,161500,1523629516,1210,1210,1210,1210,0
20231213,161400,1523629516,1210,1210,1210,1210,0
20231213,161300,1523629516,1210,1210,1210,1210,0
20231213,161200,1523629516,1210,1210,1210,1210,0
20231213,161100,1523629516,1210,1210,1210,1210,0
20231213,161000,1523629516,1210,1210,1210,1210,0
20231213,160900,1523629516,1210,1210,1210,1210,0
20231213,160800,1523629516,1210,1210,1210,1210,0
20231213,160700,1523629516,1210,1210,1210,1210,0
20231213,160600,1523629516,1210,1210,1210,1210,0
20231213,160500,1523629516,1210,1210,1210,1210,0
20231213,160400,1523629516,1210,1210,1210,1210,0
20231213,160300,1523629516,1210,1210,1210,1210,0
20231213,160200,1523629516,1210,1210,1210,1210,0
20231213,160100,1523629516,1210,1210,1210,1210,0
20231213,160000,1523629516,1210,1210,1210,1210,0
20231213,155900,1523629516,1210,1210,1210,1210,0
20231213,155800,1523629516,1210,1210,1210,1210,0
20231213,155700,1523629516,1210,1210,1210,1210,0
20231213,155600,1523629516,1210,1210,1210,1210,0
20231213,155500,1523629516,1210,1210,1210,1210,0
20231213,155400,1523629516,1210,1210,1210,1210,39012
20231213,155300,1523629516,1210,1210,1210,1210,0
20231213,155200,1523629516,1210,1210,1210,1210,0
20231213,155100,1523629516,1210,1210,1210,1210,0
20231213,155000,1523629516,1210,1210,1210,1210,0
20231213,154900,1523629516,1210,1210,1210,1210,0
20231213,154800,1523629516,1210,1210,1210,1210,0
20231213,154700,1523629516,1210,1210,1210,1210,0
20231213,154600,1523629516,1210,1210,1210,1210,0
20231213,154500,1523629516,1210,1210,1210,1210,0
20231213,154400,1523629516,1210,1210,1210,1210,0
20231213,154300,1523629516,1210,1210,1210,1210,0
20231213,154200,1523629516,1210,1210,1210,1210,0
20231213,154100,1523629516,1210,1210,1210,1210,0
20231213,154000,1523629516,1210,1210,1210,1210,0
20231213,153900,1523629516,1210,1210,1210,1210,0
20231213,153800,1523629516,1210,1210,1210,1210,0
20231213,153700,1523629516,1210,1210,1210,1210,0
20231213,153600,1523629516,1210,1210,1210,1210,0
20231213,153500,1523629516,1210,1210,1210,1210,0
20231213,153400,1523629516,1210,1210,1210,1210,0
20231213,153300,1523629516,1210,1210,1210,1210,0
20231213,153200,1523629516,1210,1210,1210,1210,0
20231213,153100,1523629516,1210,1210,1210,1210,0
20231213,153000,1523629516,1210,1210,1210,1210,39012
20231213,152900,1476424996,1207,1207,1207,1207,0
20231213,152800,1476424996,1207,1207,1207,1207,0
20231213,152700,1476424996,1207,1207,1207,1207,0
20231213,152600,1476424996,1207,1207,1207,1207,0
20231213,152500,1476424996,1207,1207,1207,1207,0
20231213,152400,1476424996,1207,1207,1207,1207,0
20231213,152300,1476424996,1207,1207,1207,1207,0
20231213,152200,1476424996,1207,1207,1207,1207,0
20231213,152100,1476424996,1207,1207,1207,1207,0
20231213,152000,1476424996,1207,1207,1207,1207,0
20231213,151900,1476424996,1207,1208,1212,1206,15306
20231213,151800,1457906756,1207,1204,1207,1204,21981
20231213,151700,1431387036,1201,1201,1204,1201,7970
20231213,151600,1421802982,1201,1201,1201,1201,2105
20231213,151500,1419274877,1201,1202,1202,1200,106637
20231213,151400,1291285487,1202,1204,1204,1202,573
20231213,151300,1290596155,1204,1205,1205,1201,2462
20231213,151200,1287635603,1205,1202,1205,1201,9127
20231213,151100,1276664309,1202,1203,1203,1202,3528
20231213,151000,1272422625,1203,1204,1204,1203,361
20231213,150900,1271988214,1203,1204,1204,1203,4661
20231213,150800,1266378489,1204,1204,1204,1204,1050
20231213,150700,1265114289,1204,1203,1204,1203,3532
20231213,150600,1260865143,1203,1203,1203,1203,6565
20231213,150500,1252967448,1203,1203,1203,1202,2105
20231213,150400,1250436109,1203,1203,1203,1202,965
20231213,150300,1249276158,1202,1202,1202,1202,58
20231213,150200,1249206442,1202,1202,1203,1202,3491
20231213,150100,1245008990,1202,1203,1203,1202,4052
20231213,150000,1240138482,1203,1203,1203,1203,213
20231213,145900,1239882243,1203,1203,1203,1203,933
20231213,145800,1238759844,1204,1202,1204,1202,109
20231213,145700,1238628626,1202,1203,1204,1202,5550
20231213,145600,1231947823,1204,1204,1204,1204,1471
20231213,145500,1230176739,1204,1204,1204,1203,263
20231213,145400,1229860287,1204,1204,1204,1204,3359
20231213,145300,1225816051,1204,1204,1205,1204,1576
20231213,145200,1223918542,1204,1205,1205,1204,88
20231213,145100,1223812585,1205,1203,1205,1203,2872
20231213,145000,1220351845,1203,1203,1205,1203,4076
20231213,144900,1215447718,1202,1202,1202,1202,10
20231213,144800,1215435698,1202,1202,1202,1202,3
20231213,144700,1215432092,1206,1206,1206,1206,10
20231213,144600,1215420032,1206,1205,1206,1205,28
20231213,144500,1215386277,1202,1202,1202,1202,20
20231213,144400,1215362237,1202,1202,1202,1202,3578
20231213,144300,1211061481,1202,1202,1203,1202,746
20231213,144200,1210164203,1203,1207,1207,1203,1357
20231213,144100,1208531728,1206,1207,1207,1206,1100
20231213,144000,1207205028,1206,1206,1206,1206,242
20231213,143900,1206913176,1207,1204,1207,1204,670
20231213,143800,1206106458,1203,1203,1203,1202,2239
20231213,143700,1203412955,1203,1203,1203,1202,1361
20231213,143600,1201776686,1203,1203,1204,1203,1363
20231213,143500,1200136897,1200,1201,1204,1200,11882
20231213,143400,1185877274,1203,1203,1203,1201,10151
20231213,143300,1173682298,1203,1203,1204,1202,5562
20231213,143200,1166991836,1204,1204,1204,1204,36
20231213,143100,1166948492,1205,1205,1205,1205,30
20231213,143000,1166912342,1207,1208,1208,1207,5984
20231213,142900,1159683727,1207,1206,1207,1206,120
20231213,142800,1159538937,1205,1201,1206,1201,5193
20231213,142700,1153289071,1201,1203,1204,1201,25825
20231213,142600,1122254587,1203,1203,1203,1203,1130
20231213,142500,1120895197,1203,1203,1203,1201,11406
20231213,142400,1107188247,1202,1202,1203,1202,4669
20231213,142300,1101576079,1203,1203,1203,1202,19743
20231213,142200,1077833790,1204,1204,1204,1204,188
20231213,142100,1077607438,1204,1203,1204,1203,2302
20231213,142000,1074838112,1203,1204,1204,1203,1566
20231213,141900,1072952758,1204,1204,1204,1204,1710
20231213,141800,1070893918,1205,1205,1205,1204,227
20231213,141700,1070620483,1205,1204,1205,1204,370
20231213,141600,1070174993,1204,1204,1204,1204,1570
20231213,141500,1068284713,1204,1205,1205,1204,224
20231213,141400,1068014914,1207,1205,1207,1205,1360
20231213,141300,1066373440,1205,1204,1205,1204,3423
20231213,141200,1062252121,1204,1204,1204,1204,10
20231213,141100,1062240081,1204,1204,1204,1204,430
20231213,141000,1061722361,1205,1205,1205,1205,4973
20231213,140900,1055729896,1205,1205,1205,1205,0
20231213,140800,1055729896,1205,1205,1205,1205,1958
20231213,140700,1053370506,1205,1208,1208,1205,3327
20231213,140600,1049358990,1205,1205,1205,1205,994
20231213,140500,1048161220,1208,1205,1208,1205,176
20231213,140400,1047948642,1205,1205,1205,1205,0
20231213,140300,1047948642,1205,1208,1208,1205,411
20231213,140200,1047453384,1207,1207,1207,1207,990
20231213,140100,1046258454,1207,1208,1209,1207,1631
20231213,140000,1044289591,1208,1207,1208,1207,1467
20231213,135900,1042518912,1207,1204,1207,1204,218
20231213,135800,1042256437,1204,1204,1204,1204,1221
20231213,135700,1040786353,1204,1204,1206,1204,2595
20231213,135600,1037661771,1203,1203,1203,1203,10
20231213,135500,1037649741,1203,1204,1204,1203,1568
20231213,135400,1035762987,1203,1203,1203,1203,10011
20231213,135300,1023719754,1203,1205,1205,1203,9838
20231213,135200,1011873812,1205,1206,1206,1205,14764
20231213,135100,994081955,1206,1206,1206,1206,558
20231213,135000,993409007,1206,1206,1206,1205,4452
20231213,134900,988040395,1206,1207,1207,1206,238
20231213,134800,987753209,1207,1207,1208,1207,2646
20231213,134700,984559289,1207,1208,1208,1207,2353
20231213,134600,981719207,1208,1209,1209,1208,22
20231213,134500,981692630,1207,1207,1207,1207,210
20231213,134400,981439160,1207,1207,1207,1207,100
20231213,134300,981318460,1207,1207,1207,1207,1065
20231213,134200,980033005,1207,1207,1207,1207,1053
20231213,134100,978762034,1209,1209,1209,1209,17
20231213,134000,978741481,1209,1207,1209,1207,112
20231213,133900,978606093,1207,1209,1209,1207,1536
20231213,133800,976752133,1209,1207,1209,1207,271
20231213,133700,976425034,1206,1207,1207,1206,19358
20231213,133600,953072591,1207,1207,1207,1207,1010
20231213,133500,951853521,1207,1207,1207,1207,2151
20231213,133400,949257264,1207,1208,1209,1207,10022
20231213,133300,937152343,1209,1209,1209,1209,1
20231213,133200,937151134,1209,1209,1209,1209,1214
20231213,133100,935683408,1210,1210,1210,1210,56
20231213,133000,935615648,1210,1210,1210,1210,180
20231213,132900,935397848,1211,1211,1211,1211,50
20231213,132800,935337298,1211,1211,1211,1211,200
20231213,132700,935095098,1211,1211,1211,1211,1270
20231213,132600,933557128,1211,1207,1211,1207,89
20231213,132500,933449389,1207,1208,1211,1207,2833
20231213,132400,930019726,1211,1210,1211,1207,5093
20231213,132300,923867990,1211,1211,1211,1211,70
20231213,132200,923783220,1211,1211,1211,1211,15
20231213,132100,923765055,1211,1210,1211,1210,26
20231213,132000,923733584,1210,1209,1210,1209,1184
20231213,131900,922301394,1209,1209,1209,1209,48
20231213,131800,922243362,1209,1209,1209,1209,15
20231213,131700,922225227,1210,1208,1210,1208,773
20231213,131600,921291441,1208,1208,1208,1207,28
20231213,131500,921257618,1208,1208,1208,1208,11
20231213,131400,921244330,1208,1208,1208,1207,619
20231213,131300,920496597,1207,1208,1208,1206,2700
20231213,131200,917235207,1208,1210,1210,1208,1125
20231213,131100,915875957,1211,1208,1211,1206,12004
20231213,131000,901387129,1208,1208,1208,1208,1019
20231213,130900,900156177,1208,1211,1211,1208,10196
20231213,130800,887832098,1212,1212,1212,1212,0
20231213,130700,887832098,1212,1211,1212,1211,1467
20231213,130600,886055513,1211,1211,1211,1211,977
20231213,130500,884872366,1211,1211,1211,1211,1
20231213,130400,884871155,1210,1211,1211,1210,262
20231213,130300,884554133,1210,1210,1210,1210,198
20231213,130200,884314553,1210,1210,1210,1209,526
20231213,130100,883678593,1210,1209,1210,1209,324
20231213,130000,883286563,1209,1210,1210,1209,2497
20231213,125900,880267454,1210,1211,1211,1210,1358
20231213,125800,878623778,1211,1210,1211,1210,7217
20231213,125700,869890007,1210,1210,1210,1210,10
20231213,125600,869877907,1210,1212,1213,1210,4642
20231213,125500,864253541,1212,1211,1212,1211,1926
20231213,125400,861919271,1211,1211,1211,1211,69
20231213,125300,861835712,1211,1211,1211,1211,1051
20231213,125200,860562951,1211,1214,1214,1211,1501
20231213,125100,858745213,1214,1215,1215,1214,1447
20231213,125000,856987131,1215,1215,1215,1215,1322
20231213,124900,855380901,1212,1210,1212,1210,3574
20231213,124800,851050213,1210,1212,1212,1210,6772
20231213,124700,842854705,1212,1212,1212,1212,810
20231213,124600,841872985,1215,1215,1215,1215,1745
20231213,124500,839752810,1215,1216,1216,1215,51
20231213,124400,839690795,1216,1216,1216,1216,140
20231213,124300,839520555,1215,1215,1215,1215,10
20231213,124200,839508405,1215,1215,1215,1215,0
20231213,124100,839508405,1215,1215,1215,1210,9661
20231213,124000,827803021,1212,1212,1212,1212,748
20231213,123900,826896445,1212,1212,1212,1212,0
20231213,123800,826896445,1212,1212,1212,1212,109
20231213,123700,826764337,1216,1216,1216,1216,49
20231213,123600,826704753,1212,1216,1217,1212,3860
20231213,123500,822016634,1216,1216,1217,1216,85
20231213,123400,821913257,1217,1216,1217,1216,2040
20231213,123300,819432114,1216,1215,1216,1215,486
20231213,123200,818841458,1216,1216,1216,1216,0
20231213,123100,818841458,1216,1215,1216,1215,74
20231213,123000,818751544,1216,1216,1216,1215,524
20231213,122900,818114385,1217,1217,1217,1217,426
20231213,122800,817595943,1217,1217,1217,1216,994
20231213,122700,816386745,1217,1218,1218,1217,504
20231213,122600,815773355,1218,1218,1219,1218,5137
20231213,122500,809516485,1219,1217,1219,1217,11702
20231213,122400,795268598,1217,1217,1218,1217,1012
20231213,122300,794036992,1218,1217,1218,1217,878
20231213,122200,792968450,1217,1217,1217,1216,46
20231213,122100,792912469,1217,1215,1217,1215,5244
20231213,122000,786539476,1215,1215,1215,1215,13
20231213,121900,786523681,1215,1213,1215,1213,2756
20231213,121800,783178169,1212,1213,1213,1211,2927
20231213,121700,779632613,1212,1212,1212,1212,946
20231213,121600,778486061,1212,1212,1212,1211,348
20231213,121500,778064329,1210,1212,1212,1210,3139
20231213,121400,774265879,1212,1213,1213,1212,416
20231213,121300,773761662,1213,1214,1214,1213,51
20231213,121200,773699749,1214,1214,1214,1214,1
20231213,121100,773698535,1210,1211,1212,1210,1080
20231213,121000,772391442,1212,1215,1215,1212,3563
20231213,120900,768072658,1215,1214,1215,1214,16
20231213,120800,768053226,1215,1212,1215,1212,57
20231213,120700,767984136,1212,1215,1215,1212,4191
20231213,120600,762900737,1215,1214,1215,1214,20
20231213,120500,762876438,1214,1214,1214,1214,319
20231213,120400,762489172,1214,1214,1214,1214,36
20231213,120300,762445468,1214,1214,1214,1214,390
20231213,120200,761972008,1214,1214,1214,1214,435
20231213,120100,761443918,1214,1214,1214,1214,26
20231213,120000,761412354,1214,1214,1214,1214,35
20231213,115900,761369864,1214,1214,1214,1214,0
20231213,115800,761369864,1214,1214,1214,1214,0
20231213,115700,761369864,1214,1214,1214,1214,104
20231213,115600,761243608,1213,1213,1213,1213,50
20231213,115500,761182958,1214,1214,1214,1214,585
20231213,115400,760472768,1214,1213,1214,1213,1413
20231213,115300,758757414,1213,1212,1213,1212,182
20231213,115200,758536650,1211,1214,1214,1211,2538
20231213,115100,755457965,1214,1214,1214,1212,2634
20231213,115000,752265511,1214,1214,1214,1212,518
20231213,114900,751637663,1214,1214,1214,1214,525
20231213,114800,751000313,1214,1214,1214,1214,55
20231213,114700,750933543,1210,1214,1214,1210,2515
20231213,114600,747885518,1214,1214,1214,1213,27
20231213,114500,747852751,1215,1215,1215,1215,50
20231213,114400,747792001,1215,1211,1215,1211,8501
20231213,114300,737477548,1210,1211,1211,1210,6837
20231213,114200,729204237,1210,1210,1210,1210,150
20231213,114100,729022737,1210,1208,1210,1208,21525
20231213,114000,703020533,1208,1207,1208,1207,159
20231213,113900,702828619,1207,1207,1207,1207,52
20231213,113800,702765855,1207,1207,1207,1207,4506
20231213,113700,697327113,1207,1207,1207,1207,1082
20231213,113600,696021139,1207,1206,1207,1206,5107
20231213,113500,689858503,1208,1206,1208,1206,2
20231213,113400,689856089,1206,1206,1206,1206,6500
20231213,113300,682017089,1207,1208,1208,1207,5264
20231213,113200,675662403,1209,1209,1209,1209,1279
20231213,113100,674116092,1209,1210,1210,1209,2847
20231213,113000,670671930,1210,1210,1210,1210,731
20231213,112900,669787420,1210,1211,1211,1210,1640
20231213,112800,667803013,1211,1211,1211,1211,6
20231213,112700,667795747,1211,1211,1211,1211,1
20231213,112600,667794536,1211,1211,1211,1211,5079
20231213,112500,661643867,1212,1212,1212,1212,65
20231213,112400,661565087,1211,1211,1211,1211,238
20231213,112300,661276869,1212,1213,1213,1212,48
20231213,112200,661218692,1212,1211,1212,1211,2821
20231213,112100,657799748,1211,1211,1211,1211,600
20231213,112000,657073148,1211,1208,1211,1208,30
20231213,111900,657036869,1209,1210,1210,1209,8
20231213,111800,657027190,1210,1211,1211,1210,847
20231213,111700,656001475,1211,1211,1211,1211,0
20231213,111600,656001475,1211,1211,1211,1211,213
20231213,111500,655743532,1211,1206,1211,1206,1357
20231213,111400,654104510,1206,1209,1210,1206,17406
20231213,111300,633082374,1210,1209,1210,1206,730
20231213,111200,632199768,1210,1207,1210,1206,5291
20231213,111100,625813512,1206,1205,1208,1205,374
20231213,111000,625362458,1205,1205,1205,1205,1
20231213,110900,625361253,1208,1208,1208,1208,0
20231213,110800,625361253,1208,1208,1208,1208,8
20231213,110700,625351589,1208,1205,1208,1205,5889
20231213,110600,618255341,1205,1206,1206,1205,10247
20231213,110500,605904981,1207,1207,1207,1207,9351
20231213,110400,594618324,1207,1207,1207,1207,0
20231213,110300,594618324,1207,1206,1207,1206,232
20231213,110200,594338379,1207,1206,1207,1206,2733
20231213,110100,591041447,1206,1206,1206,1205,236
20231213,110000,590757017,1206,1206,1206,1206,2
20231213,105900,590754605,1206,1205,1206,1205,142
20231213,105800,590583364,1206,1207,1207,1206,8768
20231213,105700,580009106,1207,1206,1207,1206,2
20231213,105600,580006693,1206,1206,1206,1206,1780
20231213,105500,577860013,1207,1207,1207,1207,1545
20231213,105400,575995198,1207,1207,1207,1207,2312
20231213,105300,573204614,1207,1207,1207,1207,947
20231213,105200,572061585,1207,1207,1207,1207,993
20231213,105100,570863034,1207,1207,1207,1207,52
20231213,105000,570800270,1207,1205,1207,1205,3812
20231213,104900,566205369,1205,1205,1205,1205,2604
20231213,104800,563067549,1205,1205,1206,1205,1351
20231213,104700,561439593,1205,1205,1205,1204,32
20231213,104600,561401055,1204,1204,1204,1204,410
20231213,104500,560907415,1204,1204,1204,1204,605
20231213,104400,560178995,1206,1205,1206,1204,235
20231213,104300,559895859,1205,1205,1206,1205,2272
20231213,104200,557157791,1206,1206,1206,1206,24
20231213,104100,557128847,1205,1206,1206,1205,147
20231213,104000,556951655,1206,1206,1206,1206,618
20231213,103900,556206347,1206,1207,1207,1206,2
20231213,103800,556203934,1206,1208,1208,1206,2399
20231213,103700,553308896,1208,1210,1210,1208,213
20231213,103600,553051531,1210,1208,1210,1208,118
20231213,103500,552908971,1208,1212,1212,1208,1453
20231213,103400,551152703,1210,1211,1211,1210,12
20231213,103300,551138182,1212,1212,1212,1212,155
20231213,103200,550950322,1212,1212,1212,1212,100
20231213,103100,550829122,1212,1210,1212,1210,1000
20231213,103000,549617864,1210,1210,1210,1210,8
20231213,102900,549608184,1211,1210,1211,1210,2539
20231213,102800,546534955,1211,1206,1211,1206,3806
20231213,102700,541933601,1206,1203,1206,1203,1762
20231213,102600,539812042,1202,1204,1204,1202,13874
20231213,102500,523132112,1203,1203,1203,1203,3940
20231213,102400,518392292,1204,1204,1205,1204,3914
20231213,102300,513679835,1205,1206,1206,1205,2063
20231213,102200,511193248,1206,1206,1206,1206,1272
20231213,102100,509659216,1206,1206,1206,1206,930
20231213,102000,508537636,1206,1207,1207,1206,290
20231213,101900,508187729,1207,1207,1207,1207,212
20231213,101800,507931845,1207,1207,1208,1207,5752
20231213,101700,500989075,1207,1207,1207,1207,227
20231213,101600,500715086,1207,1206,1207,1206,29
20231213,101500,500680092,1206,1208,1208,1206,681
20231213,101400,499857644,1208,1209,1209,1208,835
20231213,101300,498848533,1209,1209,1209,1208,696
20231213,101200,498007080,1209,1209,1209,1209,206
20231213,101100,497758026,1206,1206,1206,1206,15
20231213,101000,497739936,1209,1204,1209,1204,67
20231213,100900,497659008,1204,1209,1209,1203,7627
20231213,100800,488466435,1209,1207,1209,1204,8990
20231213,100700,477622293,1213,1212,1213,1206,10879
20231213,100600,464447585,1208,1212,1213,1208,3695
20231213,100500,459976703,1213,1213,1213,1213,5992
20231213,100400,452708407,1213,1207,1213,1207,4140
20231213,100300,447711405,1213,1208,1213,1207,14579
20231213,100200,430094957,1207,1208,1208,1207,355
20231213,100100,429666336,1207,1209,1209,1207,2216
20231213,100000,426989493,1209,1209,1209,1209,49
20231213,095900,426930252,1206,1206,1206,1206,11
20231213,095800,426916986,1206,1206,1206,1206,579
20231213,095700,426218712,1206,1203,1206,1203,6810
20231213,095600,418018782,1206,1206,1206,1203,321
20231213,095500,417632586,1202,1203,1206,1202,5683
20231213,095400,410797694,1202,1204,1204,1202,3136
20231213,095300,407026756,1204,1204,1205,1204,16022
20231213,095200,387721909,1203,1204,1204,1202,15790
20231213,095100,368741038,1205,1204,1205,1202,19075
20231213,095000,345785702,1205,1206,1206,1205,2735
20231213,094900,342489574,1207,1209,1209,1207,309
20231213,094800,342116543,1208,1205,1208,1205,770
20231213,094700,341188066,1204,1207,1209,1204,13049
20231213,094600,325456978,1207,1207,1207,1207,2795
20231213,094500,322083413,1207,1209,1209,1207,1622
20231213,094400,320123531,1209,1206,1209,1206,301
20231213,094300,319760522,1206,1206,1206,1205,1496
20231213,094200,317956531,1205,1205,1206,1205,3294
20231213,094100,313987058,1205,1207,1207,1205,782
20231213,094000,313044056,1209,1206,1209,1206,3175
20231213,093900,309210601,1206,1209,1209,1206,454
20231213,093800,308662852,1209,1206,1209,1206,869
20231213,093700,307614832,1206,1209,1209,1206,1272
20231213,093600,306080767,1205,1207,1210,1205,2182
20231213,093500,303447133,1207,1207,1207,1207,1439
20231213,093400,301710260,1207,1210,1210,1207,2292
20231213,093300,298943813,1207,1205,1207,1204,1881
20231213,093200,296676829,1205,1207,1207,1205,5545
20231213,093100,289990244,1210,1207,1210,1206,295
20231213,093000,289634361,1207,1205,1207,1205,1157
20231213,092900,288239919,1204,1210,1210,1204,26858
20231213,092800,255858515,1208,1211,1211,1208,6500
20231213,092700,247998935,1216,1209,1216,1209,344
20231213,092600,247582558,1209,1216,1216,1209,2159
20231213,092500,244969931,1210,1211,1216,1210,1929
20231213,092400,242629900,1211,1211,1215,1211,3079
20231213,092300,238894804,1213,1207,1213,1207,21649
20231213,092200,212716551,1207,1208,1208,1207,112
20231213,092100,212581362,1208,1207,1208,1207,3960
20231213,092000,207798471,1208,1208,1209,1207,655
20231213,091900,207007380,1208,1207,1208,1207,19483
20231213,091800,183488999,1208,1208,1210,1208,9062
20231213,091700,172542101,1208,1211,1213,1208,18026
20231213,091600,150747704,1213,1210,1213,1210,3126
20231213,091500,146956016,1210,1214,1214,1210,8647
20231213,091400,136492527,1212,1212,1212,1212,1268
20231213,091300,134955711,1212,1214,1215,1210,2975
20231213,091200,131346799,1214,1210,1214,1210,907
20231213,091100,130249325,1210,1210,1217,1210,2389
20231213,091000,127351635,1210,1214,1214,1209,20767
20231213,090900,102204080,1217,1217,1218,1215,7539
20231213,090800,93031408,1217,1217,1217,1216,9161
20231213,090700,81882581,1212,1212,1217,1212,897
20231213,090600,80793677,1217,1210,1217,1210,5852
20231213,090500,73710953,1210,1214,1217,1210,12051
20231213,090400,59119405,1211,1216,1218,1211,22855
20231213,090300,31403464,1215,1219,1219,1215,2565
20231213,090200,28286827,1219,1212,1222,1212,5027
20231213,090100,22176923,1212,1212,1220,1211,4315
20231213,090000,16932968,1220,1229,1229,1212,13850