stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185300,6723931646,1312,1312,1312,1312,50478
20231214,185200,6723931646,1312,1312,1312,1312,0
20231214,185100,6723931646,1312,1312,1312,1312,0
20231214,185000,6723931646,1312,1312,1312,1312,0
20231214,184900,6723931646,1312,1312,1312,1312,0
20231214,184800,6723931646,1312,1312,1312,1312,0
20231214,184700,6723931646,1312,1312,1312,1312,0
20231214,184600,6723931646,1312,1312,1312,1312,0
20231214,184500,6723931646,1312,1312,1312,1312,0
20231214,184400,6723931646,1312,1312,1312,1312,0
20231214,184300,6723931646,1312,1312,1312,1312,0
20231214,184200,6723931646,1312,1312,1312,1312,0
20231214,184100,6723931646,1312,1312,1312,1312,0
20231214,184000,6723931646,1312,1312,1312,1312,0
20231214,183900,6723931646,1312,1312,1312,1312,0
20231214,183800,6723931646,1312,1312,1312,1312,0
20231214,183700,6723931646,1312,1312,1312,1312,0
20231214,183600,6723931646,1312,1312,1312,1312,0
20231214,183500,6723931646,1312,1312,1312,1312,0
20231214,183400,6723931646,1312,1312,1312,1312,0
20231214,183300,6723931646,1312,1312,1312,1312,0
20231214,183200,6723931646,1312,1312,1312,1312,0
20231214,183100,6723931646,1312,1312,1312,1312,0
20231214,183000,6723931646,1312,1312,1312,1312,0
20231214,182900,6723931646,1312,1312,1312,1312,0
20231214,182800,6723931646,1312,1312,1312,1312,0
20231214,182700,6723931646,1312,1312,1312,1312,0
20231214,182600,6723931646,1312,1312,1312,1312,0
20231214,182500,6723931646,1312,1312,1312,1312,0
20231214,182400,6723931646,1312,1312,1312,1312,0
20231214,182300,6723931646,1312,1312,1312,1312,50478
20231214,182200,6723931646,1312,1312,1312,1312,0
20231214,182100,6723931646,1312,1312,1312,1312,0
20231214,182000,6723931646,1312,1312,1312,1312,0
20231214,181900,6723931646,1312,1312,1312,1312,0
20231214,181800,6723931646,1312,1312,1312,1312,0
20231214,181700,6723931646,1312,1312,1312,1312,0
20231214,181600,6723931646,1312,1312,1312,1312,0
20231214,181500,6723931646,1312,1312,1312,1312,0
20231214,181400,6723931646,1312,1312,1312,1312,0
20231214,181300,6723931646,1312,1312,1312,1312,0
20231214,181200,6723931646,1312,1312,1312,1312,0
20231214,181100,6723931646,1312,1312,1312,1312,0
20231214,181000,6723931646,1312,1312,1312,1312,0
20231214,180900,6723931646,1312,1312,1312,1312,0
20231214,180800,6723931646,1312,1312,1312,1312,0
20231214,180700,6723931646,1312,1312,1312,1312,0
20231214,180600,6723931646,1312,1312,1312,1312,0
20231214,180500,6723931646,1312,1312,1312,1312,0
20231214,180400,6723931646,1312,1312,1312,1312,0
20231214,180300,6723931646,1312,1312,1312,1312,0
20231214,180200,6723931646,1312,1312,1312,1312,0
20231214,180100,6723931646,1312,1312,1312,1312,0
20231214,180000,6723931646,1312,1312,1312,1312,0
20231214,175900,6723931646,1312,1312,1312,1312,0
20231214,175800,6723931646,1312,1312,1312,1312,0
20231214,175700,6723931646,1312,1312,1312,1312,0
20231214,175600,6723931646,1312,1312,1312,1312,0
20231214,175500,6723931646,1312,1312,1312,1312,0
20231214,175400,6723931646,1312,1312,1312,1312,0
20231214,175300,6723931646,1312,1312,1312,1312,50478
20231214,175200,6723931646,1312,1312,1312,1312,0
20231214,175100,6723931646,1312,1312,1312,1312,0
20231214,175000,6723931646,1312,1312,1312,1312,0
20231214,174900,6723931646,1312,1312,1312,1312,0
20231214,174800,6723931646,1312,1312,1312,1312,0
20231214,174700,6723931646,1312,1312,1312,1312,0
20231214,174600,6723931646,1312,1312,1312,1312,0
20231214,174500,6723931646,1312,1312,1312,1312,0
20231214,174400,6723931646,1312,1312,1312,1312,0
20231214,174300,6723931646,1312,1312,1312,1312,0
20231214,174200,6723931646,1312,1312,1312,1312,0
20231214,174100,6723931646,1312,1312,1312,1312,0
20231214,174000,6723931646,1312,1312,1312,1312,0
20231214,173900,6723931646,1312,1312,1312,1312,0
20231214,173800,6723931646,1312,1312,1312,1312,0
20231214,173700,6723931646,1312,1312,1312,1312,0
20231214,173600,6723931646,1312,1312,1312,1312,0
20231214,173500,6723931646,1312,1312,1312,1312,0
20231214,173400,6723931646,1312,1312,1312,1312,0
20231214,173300,6723931646,1312,1312,1312,1312,0
20231214,173200,6723931646,1312,1312,1312,1312,0
20231214,173100,6723931646,1312,1312,1312,1312,0
20231214,173000,6723931646,1312,1312,1312,1312,0
20231214,172900,6723931646,1312,1312,1312,1312,0
20231214,172800,6723931646,1312,1312,1312,1312,0
20231214,172700,6723931646,1312,1312,1312,1312,0
20231214,172600,6723931646,1312,1312,1312,1312,0
20231214,172500,6723931646,1312,1312,1312,1312,0
20231214,172400,6723931646,1312,1312,1312,1312,0
20231214,172300,6723931646,1312,1312,1312,1312,50478
20231214,172200,6723931646,1312,1312,1312,1312,0
20231214,172100,6723931646,1312,1312,1312,1312,0
20231214,172000,6723931646,1312,1312,1312,1312,0
20231214,171900,6723931646,1312,1312,1312,1312,0
20231214,171800,6723931646,1312,1312,1312,1312,0
20231214,171700,6723931646,1312,1312,1312,1312,0
20231214,171600,6723931646,1312,1312,1312,1312,0
20231214,171500,6723931646,1312,1312,1312,1312,0
20231214,171400,6723931646,1312,1312,1312,1312,0
20231214,171300,6723931646,1312,1312,1312,1312,0
20231214,171200,6723931646,1312,1312,1312,1312,0
20231214,171100,6723931646,1312,1312,1312,1312,0
20231214,171000,6723931646,1312,1312,1312,1312,0
20231214,170900,6723931646,1312,1312,1312,1312,0
20231214,170800,6723931646,1312,1312,1312,1312,0
20231214,170700,6723931646,1312,1312,1312,1312,0
20231214,170600,6723931646,1312,1312,1312,1312,0
20231214,170500,6723931646,1312,1312,1312,1312,0
20231214,170400,6723931646,1312,1312,1312,1312,0
20231214,170300,6723931646,1312,1312,1312,1312,0
20231214,170200,6723931646,1312,1312,1312,1312,0
20231214,170100,6723931646,1312,1312,1312,1312,0
20231214,170000,6723931646,1312,1312,1312,1312,0
20231214,165900,6723931646,1312,1312,1312,1312,0
20231214,165800,6723931646,1312,1312,1312,1312,0
20231214,165700,6723931646,1312,1312,1312,1312,0
20231214,165600,6723931646,1312,1312,1312,1312,0
20231214,165500,6723931646,1312,1312,1312,1312,0
20231214,165400,6723931646,1312,1312,1312,1312,0
20231214,165300,6723931646,1312,1312,1312,1312,50478
20231214,165200,6723931646,1312,1312,1312,1312,0
20231214,165100,6723931646,1312,1312,1312,1312,0
20231214,165000,6723931646,1312,1312,1312,1312,0
20231214,164900,6723931646,1312,1312,1312,1312,0
20231214,164800,6723931646,1312,1312,1312,1312,0
20231214,164700,6723931646,1312,1312,1312,1312,0
20231214,164600,6723931646,1312,1312,1312,1312,0
20231214,164500,6723931646,1312,1312,1312,1312,0
20231214,164400,6723931646,1312,1312,1312,1312,0
20231214,164300,6723931646,1312,1312,1312,1312,0
20231214,164200,6723931646,1312,1312,1312,1312,0
20231214,164100,6723931646,1312,1312,1312,1312,0
20231214,164000,6723931646,1312,1312,1312,1312,0
20231214,163900,6723931646,1312,1312,1312,1312,0
20231214,163800,6723931646,1312,1312,1312,1312,0
20231214,163700,6723931646,1312,1312,1312,1312,0
20231214,163600,6723931646,1312,1312,1312,1312,0
20231214,163500,6723931646,1312,1312,1312,1312,0
20231214,163400,6723931646,1312,1312,1312,1312,0
20231214,163300,6723931646,1312,1312,1312,1312,0
20231214,163200,6723931646,1312,1312,1312,1312,0
20231214,163100,6723931646,1312,1312,1312,1312,0
20231214,163000,6723931646,1312,1312,1312,1312,0
20231214,162900,6723931646,1312,1312,1312,1312,0
20231214,162800,6723931646,1312,1312,1312,1312,0
20231214,162700,6723931646,1312,1312,1312,1312,0
20231214,162600,6723931646,1312,1312,1312,1312,0
20231214,162500,6723931646,1312,1312,1312,1312,0
20231214,162400,6723931646,1312,1312,1312,1312,0
20231214,162300,6723931646,1312,1312,1312,1312,50478
20231214,162200,6723931646,1312,1312,1312,1312,0
20231214,162100,6723931646,1312,1312,1312,1312,0
20231214,162000,6723931646,1312,1312,1312,1312,0
20231214,161900,6723931646,1312,1312,1312,1312,0
20231214,161800,6723931646,1312,1312,1312,1312,0
20231214,161700,6723931646,1312,1312,1312,1312,0
20231214,161600,6723931646,1312,1312,1312,1312,0
20231214,161500,6723931646,1312,1312,1312,1312,0
20231214,161400,6723931646,1312,1312,1312,1312,0
20231214,161300,6723931646,1312,1312,1312,1312,0
20231214,161200,6723931646,1312,1312,1312,1312,0
20231214,161100,6723931646,1312,1312,1312,1312,0
20231214,161000,6723931646,1312,1312,1312,1312,0
20231214,160900,6723931646,1312,1312,1312,1312,0
20231214,160800,6723931646,1312,1312,1312,1312,0
20231214,160700,6723931646,1312,1312,1312,1312,0
20231214,160600,6723931646,1312,1312,1312,1312,0
20231214,160500,6723931646,1312,1312,1312,1312,0
20231214,160400,6723931646,1312,1312,1312,1312,0
20231214,160300,6723931646,1312,1312,1312,1312,0
20231214,160200,6723931646,1312,1312,1312,1312,0
20231214,160100,6723931646,1312,1312,1312,1312,0
20231214,160000,6723931646,1312,1312,1312,1312,0
20231214,155900,6723931646,1312,1312,1312,1312,0
20231214,155800,6723931646,1312,1312,1312,1312,0
20231214,155700,6723931646,1312,1312,1312,1312,0
20231214,155600,6723931646,1312,1312,1312,1312,0
20231214,155500,6723931646,1312,1312,1312,1312,0
20231214,155400,6723931646,1312,1312,1312,1312,0
20231214,155300,6723931646,1312,1312,1312,1312,50478
20231214,155200,6723931646,1312,1312,1312,1312,0
20231214,155100,6723931646,1312,1312,1312,1312,0
20231214,155000,6723931646,1312,1312,1312,1312,0
20231214,154900,6723931646,1312,1312,1312,1312,0
20231214,154800,6723931646,1312,1312,1312,1312,0
20231214,154700,6723931646,1312,1312,1312,1312,0
20231214,154600,6723931646,1312,1312,1312,1312,0
20231214,154500,6723931646,1312,1312,1312,1312,0
20231214,154400,6723931646,1312,1312,1312,1312,0
20231214,154300,6723931646,1312,1312,1312,1312,0
20231214,154200,6723931646,1312,1312,1312,1312,0
20231214,154100,6723931646,1312,1312,1312,1312,0
20231214,154000,6723931646,1312,1312,1312,1312,0
20231214,153900,6723931646,1312,1312,1312,1312,0
20231214,153800,6723931646,1312,1312,1312,1312,0
20231214,153700,6723931646,1312,1312,1312,1312,0
20231214,153600,6723931646,1312,1312,1312,1312,0
20231214,153500,6723931646,1312,1312,1312,1312,0
20231214,153400,6723931646,1312,1312,1312,1312,0
20231214,153300,6723931646,1312,1312,1312,1312,0
20231214,153200,6723931646,1312,1312,1312,1312,0
20231214,153100,6723931646,1312,1312,1312,1312,0
20231214,153000,6723931646,1312,1312,1312,1312,50478
20231214,152900,6657704510,1301,1301,1301,1301,0
20231214,152800,6657704510,1301,1301,1301,1301,0
20231214,152700,6657704510,1301,1301,1301,1301,0
20231214,152600,6657704510,1301,1301,1301,1301,0
20231214,152500,6657704510,1301,1301,1301,1301,0
20231214,152400,6657704510,1301,1301,1301,1301,0
20231214,152300,6657704510,1301,1301,1301,1301,0
20231214,152200,6657704510,1301,1301,1301,1301,0
20231214,152100,6657704510,1301,1301,1301,1301,0
20231214,152000,6657704510,1301,1301,1301,1301,0
20231214,151900,6657704510,1301,1302,1305,1301,23136
20231214,151800,6627568552,1302,1306,1307,1302,12339
20231214,151700,6611469247,1307,1304,1308,1304,7050
20231214,151600,6602257269,1309,1306,1311,1300,56116
20231214,151500,6528997299,1306,1305,1307,1301,17145
20231214,151400,6506630989,1305,1302,1305,1300,15978
20231214,151300,6485834128,1300,1304,1306,1300,20945
20231214,151200,6458535889,1304,1307,1307,1303,18097
20231214,151100,6434918545,1308,1308,1310,1305,18478
20231214,151000,6410762044,1308,1310,1311,1307,21497
20231214,150900,6382637464,1311,1309,1312,1308,11886
20231214,150800,6367073135,1309,1309,1314,1309,11310
20231214,150700,6352237753,1308,1307,1312,1307,22325
20231214,150600,6323010913,1307,1310,1311,1307,15091
20231214,150500,6303242960,1310,1313,1316,1309,18187
20231214,150400,6279392331,1313,1319,1321,1313,33646
20231214,150300,6235069021,1319,1317,1321,1316,31957
20231214,150200,6192932193,1317,1312,1317,1312,33233
20231214,150100,6149234151,1312,1313,1314,1311,9730
20231214,150000,6136465598,1313,1310,1314,1306,8754
20231214,145900,6124996497,1310,1306,1312,1306,15701
20231214,145800,6104452075,1306,1304,1307,1301,16129
20231214,145700,6083444867,1303,1315,1316,1301,45633
20231214,145600,6023586669,1314,1317,1317,1313,26549
20231214,145500,5988678009,1315,1308,1321,1308,16330
20231214,145400,5967192284,1310,1323,1326,1306,63206
20231214,145300,5883840740,1324,1315,1330,1312,107333
20231214,145200,5741810352,1316,1309,1320,1304,73443
20231214,145100,5645559243,1309,1296,1309,1296,33035
20231214,145000,5602484294,1296,1293,1304,1292,62062
20231214,144900,5521896040,1292,1292,1292,1290,5164
20231214,144800,5515226090,1290,1287,1296,1287,11808
20231214,144700,5499960526,1287,1286,1289,1286,9662
20231214,144600,5487528346,1286,1291,1291,1283,16632
20231214,144500,5466100229,1295,1292,1296,1290,14917
20231214,144400,5446803994,1292,1285,1292,1284,12408
20231214,144300,5430815722,1285,1283,1288,1283,10127
20231214,144200,5417805718,1284,1282,1285,1282,8312
20231214,144100,5407132139,1282,1283,1285,1280,8317
20231214,144000,5396473877,1282,1282,1286,1282,1171
20231214,143900,5394971586,1280,1281,1289,1280,18910
20231214,143800,5370721182,1284,1280,1284,1280,8244
20231214,143700,5360160273,1280,1282,1282,1280,14991
20231214,143600,5340961839,1282,1285,1285,1281,12945
20231214,143500,5324377515,1285,1285,1286,1285,2090
20231214,143400,5321691677,1285,1281,1291,1281,15325
20231214,143300,5302027170,1280,1291,1291,1280,23049
20231214,143200,5272459886,1292,1296,1296,1289,6858
20231214,143100,5263595189,1295,1295,1296,1294,17729
20231214,143000,5240635232,1295,1293,1296,1293,24227
20231214,142900,5209277176,1293,1289,1293,1289,24776
20231214,142800,5177293575,1289,1288,1289,1284,13705
20231214,142700,5159657287,1288,1284,1288,1284,16713
20231214,142600,5138152031,1284,1282,1284,1279,18915
20231214,142500,5113926008,1282,1280,1282,1279,23202
20231214,142400,5084237446,1280,1282,1285,1280,11653
20231214,142300,5069308376,1282,1287,1288,1281,8448
20231214,142200,5058465675,1285,1283,1289,1283,3830
20231214,142100,5053539091,1288,1281,1288,1277,22060
20231214,142000,5025277892,1280,1283,1283,1280,22647
20231214,141900,4996271468,1283,1282,1285,1282,11907
20231214,141800,4980997477,1283,1289,1289,1283,12828
20231214,141700,4964506618,1289,1282,1289,1282,17402
20231214,141600,4942119608,1281,1284,1286,1281,9680
20231214,141500,4929704305,1284,1283,1284,1280,16114
20231214,141400,4909038541,1284,1278,1284,1277,28789
20231214,141300,4872213936,1278,1280,1280,1278,11479
20231214,141200,4857534382,1279,1277,1282,1274,22871
20231214,141100,4828313406,1277,1287,1289,1273,57494
20231214,141000,4754675959,1286,1293,1296,1285,61443
20231214,140900,4675491862,1294,1291,1294,1287,9593
20231214,140800,4663094812,1286,1287,1296,1286,41962
20231214,140700,4608992859,1287,1289,1290,1286,19665
20231214,140600,4583684809,1289,1286,1293,1285,38189
20231214,140500,4534554532,1288,1290,1296,1280,62170
20231214,140400,4454650937,1290,1306,1308,1283,187681
20231214,140300,4211053160,1306,1319,1319,1305,71507
20231214,140200,4117229909,1318,1313,1323,1312,41969
20231214,140100,4061936545,1313,1317,1319,1305,50305
20231214,140000,3995915762,1314,1304,1330,1300,140050
20231214,135900,3811290781,1304,1300,1305,1298,90910
20231214,135800,3693037610,1299,1330,1331,1298,197122
20231214,135700,3435153440,1327,1309,1344,1304,317285
20231214,135600,3013267216,1309,1334,1334,1295,192991
20231214,135500,2758193971,1334,1334,1334,1334,0
20231214,135400,2758193971,1334,1300,1334,1299,99839
20231214,135300,2626727126,1302,1296,1309,1291,54097
20231214,135200,2556302739,1304,1305,1310,1282,171453
20231214,135100,2333738808,1308,1277,1308,1273,139642
20231214,135000,2153945390,1275,1277,1282,1275,76114
20231214,134900,2056549979,1277,1265,1283,1265,53535
20231214,134800,1988269440,1271,1271,1277,1262,58523
20231214,134700,1913893947,1270,1254,1275,1254,60038
20231214,134600,1838125009,1254,1252,1255,1252,17345
20231214,134500,1816370482,1252,1254,1254,1251,20248
20231214,134400,1791015450,1254,1252,1255,1251,11273
20231214,134300,1776891466,1252,1254,1254,1248,10297
20231214,134200,1764005277,1254,1252,1254,1246,13472
20231214,134100,1747150551,1252,1252,1253,1245,14931
20231214,134000,1728474825,1252,1251,1252,1250,5365
20231214,133900,1721760834,1251,1249,1252,1247,17596
20231214,133800,1699777156,1249,1246,1250,1244,9185
20231214,133700,1688333544,1250,1252,1252,1247,28099
20231214,133600,1653213305,1252,1249,1252,1248,28076
20231214,133500,1618106452,1249,1240,1249,1240,52816
20231214,133400,1552369221,1240,1241,1241,1240,4969
20231214,133300,1546206662,1241,1241,1241,1240,1387
20231214,133200,1544485995,1241,1240,1241,1239,3562
20231214,133100,1540068729,1239,1239,1240,1239,1793
20231214,133000,1537845565,1239,1239,1240,1239,3380
20231214,132900,1533657575,1239,1240,1240,1238,6590
20231214,132800,1525489513,1240,1239,1240,1239,2955
20231214,132700,1521826831,1239,1238,1239,1238,665
20231214,132600,1521003196,1238,1237,1238,1236,10156
20231214,132500,1508440072,1237,1237,1237,1234,6976
20231214,132400,1499822226,1237,1237,1237,1234,1386
20231214,132300,1498111297,1234,1234,1237,1234,2599
20231214,132200,1494901532,1234,1235,1235,1234,2277
20231214,132100,1492091682,1237,1235,1237,1234,13426
20231214,132000,1475508634,1236,1236,1237,1235,10826
20231214,131900,1462127575,1236,1235,1236,1231,4671
20231214,131800,1456371626,1237,1238,1238,1235,6701
20231214,131700,1448083670,1236,1240,1242,1236,14542
20231214,131600,1430065373,1240,1240,1243,1231,19039
20231214,131500,1406455880,1240,1231,1240,1231,37281
20231214,131400,1360384485,1232,1228,1232,1228,1929
20231214,131300,1358011220,1228,1231,1232,1228,3762
20231214,131200,1353383204,1231,1231,1231,1231,659
20231214,131100,1352571975,1231,1232,1232,1230,3528
20231214,131000,1348230781,1230,1231,1231,1229,2331
20231214,130900,1345364752,1231,1232,1234,1231,7330
20231214,130800,1336329698,1233,1231,1233,1225,2485
20231214,130700,1333272151,1233,1232,1234,1230,10804
20231214,130600,1319954423,1234,1229,1234,1228,30280
20231214,130500,1282674265,1229,1226,1229,1225,26324
20231214,130400,1250362025,1225,1225,1225,1225,1543
20231214,130300,1248471850,1226,1225,1227,1225,14791
20231214,130200,1230335837,1225,1220,1226,1220,32039
20231214,130100,1191207340,1220,1220,1220,1219,6496
20231214,130000,1183284240,1219,1220,1220,1219,71
20231214,125900,1183197686,1219,1220,1220,1219,400
20231214,125800,1182709786,1220,1220,1220,1220,1025
20231214,125700,1181459286,1220,1220,1220,1220,3641
20231214,125600,1177017266,1219,1220,1220,1219,5029
20231214,125500,1170881906,1220,1220,1220,1219,338
20231214,125400,1170469696,1220,1219,1220,1219,3568
20231214,125300,1166120303,1219,1217,1219,1215,7006
20231214,125200,1157595961,1217,1217,1217,1217,195
20231214,125100,1157358646,1217,1219,1219,1217,1169
20231214,125000,1155935675,1220,1220,1220,1220,2715
20231214,124900,1152623375,1220,1219,1220,1218,2541
20231214,124800,1149525429,1220,1222,1222,1220,424
20231214,124700,1149007949,1220,1219,1221,1218,14086
20231214,124600,1131829661,1219,1219,1219,1219,602
20231214,124500,1131095823,1219,1220,1220,1219,1741
20231214,124400,1128971816,1220,1220,1220,1219,2956
20231214,124300,1125365924,1220,1221,1221,1220,61
20231214,124200,1125291454,1221,1222,1222,1221,2550
20231214,124100,1122176950,1222,1222,1223,1220,10381
20231214,124000,1109491859,1222,1215,1222,1215,42269
20231214,123900,1057977405,1215,1215,1216,1215,5380
20231214,123800,1051440703,1215,1211,1215,1211,15601
20231214,123700,1032521864,1211,1211,1211,1211,30
20231214,123600,1032485534,1211,1211,1211,1211,1636
20231214,123500,1030504338,1210,1210,1211,1210,1969
20231214,123400,1028121822,1208,1208,1208,1207,1036
20231214,123300,1026870434,1207,1210,1210,1207,1291
20231214,123200,1025311086,1210,1210,1210,1208,4000
20231214,123100,1020475086,1211,1211,1211,1211,19
20231214,123000,1020452077,1211,1209,1211,1209,195
20231214,122900,1020216102,1209,1212,1212,1209,2793
20231214,122800,1016835545,1212,1212,1212,1212,604
20231214,122700,1016103497,1212,1211,1212,1211,3767
20231214,122600,1011538395,1211,1211,1211,1211,242
20231214,122500,1011245333,1211,1209,1211,1209,4204
20231214,122400,1006156382,1209,1209,1209,1209,1
20231214,122300,1006155173,1209,1210,1210,1209,817
20231214,122200,1005167394,1210,1210,1210,1209,2011
20231214,122100,1002735913,1209,1208,1209,1208,1124
20231214,122000,1001378021,1207,1206,1207,1206,888
20231214,121900,1000306538,1206,1206,1206,1206,26
20231214,121800,1000275182,1206,1206,1207,1206,2287
20231214,121700,997515350,1205,1205,1205,1205,956
20231214,121600,996363370,1207,1207,1207,1207,622
20231214,121500,995612616,1205,1205,1205,1205,690
20231214,121400,994781166,1205,1205,1205,1205,1000
20231214,121300,993576166,1205,1205,1207,1205,1964
20231214,121200,991206632,1205,1205,1205,1205,817
20231214,121100,990222147,1205,1205,1205,1204,1135
20231214,121000,988854634,1205,1207,1207,1205,679
20231214,120900,988036141,1207,1204,1207,1204,2457
20231214,120800,985072942,1204,1204,1204,1204,436
20231214,120700,984547998,1204,1204,1204,1204,814
20231214,120600,983567942,1207,1205,1207,1204,3777
20231214,120500,979014904,1205,1205,1205,1205,1665
20231214,120400,977008579,1205,1205,1205,1205,0
20231214,120300,977008579,1205,1205,1205,1205,3142
20231214,120200,973222469,1208,1208,1208,1208,50
20231214,120100,973162069,1208,1208,1208,1205,3131
20231214,120000,969388887,1208,1208,1208,1208,175
20231214,115900,969177487,1208,1206,1208,1206,3948
20231214,115800,964413806,1207,1208,1208,1207,14583
20231214,115700,946812014,1208,1209,1209,1208,1832
20231214,115600,944598943,1209,1209,1209,1209,490
20231214,115500,944006533,1209,1209,1209,1209,146
20231214,115400,943830019,1207,1208,1208,1207,330
20231214,115300,943431564,1208,1210,1210,1208,3189
20231214,115200,939575562,1210,1208,1210,1207,2151
20231214,115100,936979142,1207,1210,1210,1207,293
20231214,115000,936625036,1208,1209,1209,1208,8857
20231214,114900,925923586,1209,1209,1209,1209,1400
20231214,114800,924230986,1209,1209,1209,1209,2895
20231214,114700,920730931,1210,1210,1210,1210,1000
20231214,114600,919520931,1210,1210,1210,1210,0
20231214,114500,919520931,1210,1210,1210,1210,125
20231214,114400,919369681,1209,1209,1209,1209,0
20231214,114300,919369681,1209,1210,1210,1209,1092
20231214,114200,918049211,1209,1210,1210,1209,12
20231214,114100,918034701,1210,1210,1210,1210,147
20231214,114000,917856831,1210,1210,1210,1210,499
20231214,113900,917253041,1211,1211,1211,1211,3
20231214,113800,917249408,1214,1214,1214,1214,720
20231214,113700,916375328,1214,1213,1214,1212,948
20231214,113600,915225101,1214,1213,1214,1213,484
20231214,113500,914637864,1208,1213,1213,1208,3353
20231214,113400,910584175,1213,1214,1214,1213,380
20231214,113300,910123055,1214,1214,1214,1214,100
20231214,113200,910001655,1214,1213,1214,1213,1000
20231214,113100,908787922,1213,1207,1213,1205,2413
20231214,113000,905876671,1207,1214,1214,1207,5252
20231214,112900,899534124,1214,1214,1214,1210,1130
20231214,112800,898163696,1207,1214,1214,1207,155
20231214,112700,897976506,1214,1208,1214,1205,1795
20231214,112600,895807867,1205,1210,1210,1205,5378
20231214,112500,889320349,1216,1215,1217,1215,1494
20231214,112400,887504745,1215,1207,1215,1207,453
20231214,112300,886957957,1207,1208,1208,1207,4678
20231214,112200,881307998,1209,1209,1209,1209,2241
20231214,112100,878598629,1209,1210,1210,1209,1535
20231214,112000,876742713,1210,1210,1210,1210,4957
20231214,111900,870744743,1210,1213,1213,1210,3777
20231214,111800,866171200,1213,1215,1215,1213,253
20231214,111700,865863869,1214,1215,1215,1214,1334
20231214,111600,864243267,1215,1216,1216,1215,1861
20231214,111500,861980863,1216,1217,1217,1216,3502
20231214,111400,857722285,1217,1217,1218,1217,1211
20231214,111300,856248486,1217,1216,1217,1216,708
20231214,111200,855387105,1217,1217,1218,1217,885
20231214,111100,854310050,1217,1217,1217,1216,2444
20231214,111000,851336901,1217,1217,1217,1217,3272
20231214,110900,847354877,1217,1216,1217,1216,1962
20231214,110800,844967292,1216,1217,1217,1216,912
20231214,110700,843857647,1216,1216,1216,1216,1
20231214,110600,843856431,1215,1216,1217,1215,4801
20231214,110500,838020348,1216,1217,1217,1216,297
20231214,110400,837659027,1217,1217,1219,1217,4437
20231214,110300,832253702,1217,1215,1217,1215,10097
20231214,110200,819975905,1214,1215,1215,1214,321
20231214,110100,819585950,1215,1215,1215,1215,4416
20231214,110000,814220510,1214,1214,1214,1214,1767
20231214,105900,812075372,1214,1214,1214,1214,92
20231214,105800,811963684,1215,1215,1215,1215,31
20231214,105700,811926019,1215,1212,1215,1212,1974
20231214,105600,809533049,1210,1212,1212,1210,13667
20231214,105500,792995779,1213,1213,1214,1209,321
20231214,105400,792607124,1214,1210,1214,1210,6
20231214,105300,792599848,1209,1214,1214,1209,1874
20231214,105200,790329610,1215,1215,1215,1215,0
20231214,105100,790329610,1215,1215,1215,1210,4457
20231214,105000,784932705,1215,1215,1215,1214,2535
20231214,104900,781854419,1215,1217,1217,1215,345
20231214,104800,781434814,1218,1218,1218,1217,246
20231214,104700,781135304,1219,1218,1219,1218,12154
20231214,104600,766331726,1218,1216,1218,1216,1072
20231214,104500,765027352,1216,1215,1216,1214,5972
20231214,104400,757770370,1214,1213,1214,1213,1914
20231214,104300,755446863,1210,1209,1213,1209,3890
20231214,104200,750739583,1210,1210,1213,1209,617
20231214,104100,749993395,1210,1210,1210,1210,1207
20231214,104000,748532925,1210,1208,1210,1205,3007
20231214,103900,744907066,1210,1205,1210,1205,627
20231214,103800,744150996,1205,1205,1210,1205,4832
20231214,103700,738326611,1205,1205,1205,1205,3911
20231214,103600,733613856,1207,1209,1209,1207,153
20231214,103500,733429181,1207,1209,1209,1207,5717
20231214,103400,726528718,1207,1206,1207,1205,844
20231214,103300,725510079,1206,1205,1206,1205,2179
20231214,103200,722882903,1205,1205,1206,1205,810
20231214,103100,721906847,1206,1206,1206,1206,1898
20231214,103000,719617859,1206,1206,1207,1206,2847
20231214,102900,716184177,1206,1206,1206,1206,550
20231214,102800,715520877,1202,1203,1206,1202,6215
20231214,102700,708050376,1206,1203,1206,1203,717
20231214,102600,707187768,1202,1204,1204,1202,2501
20231214,102500,704179775,1204,1204,1204,1204,3020
20231214,102400,700543695,1209,1204,1210,1204,854
20231214,102300,699510378,1210,1204,1210,1203,2491
20231214,102200,696513511,1210,1202,1210,1202,3213
20231214,102100,692646471,1202,1202,1205,1202,2465
20231214,102000,689681784,1202,1194,1204,1194,13739
20231214,101900,673194074,1200,1202,1202,1189,7395
20231214,101800,664377106,1200,1205,1205,1194,10059
20231214,101700,652309859,1203,1204,1205,1202,10246
20231214,101600,639989437,1205,1204,1205,1204,5694
20231214,101500,633133859,1205,1206,1206,1203,2932
20231214,101400,629602258,1205,1205,1207,1205,5803
20231214,101300,622609632,1205,1210,1210,1205,26578
20231214,101200,590543943,1208,1210,1210,1208,5613
20231214,101100,583758986,1208,1208,1210,1208,1765
20231214,101000,581625178,1208,1210,1210,1208,9004
20231214,100900,570741327,1210,1214,1215,1210,21905
20231214,100800,544201463,1215,1216,1216,1215,729
20231214,100700,543315695,1216,1216,1219,1215,3635
20231214,100600,538895927,1219,1219,1219,1219,3716
20231214,100500,534366123,1219,1219,1219,1215,588
20231214,100400,533649879,1219,1215,1219,1214,3110
20231214,100300,529872864,1214,1214,1214,1214,44
20231214,100200,529819448,1214,1215,1215,1214,3273
20231214,100100,525844685,1220,1215,1220,1215,1063
20231214,100000,524548499,1215,1216,1216,1215,14770
20231214,095900,506600816,1215,1217,1217,1215,13243
20231214,095800,490499794,1217,1217,1218,1217,1468
20231214,095700,488713193,1218,1218,1218,1218,1855
20231214,095600,486453803,1218,1218,1218,1218,2142
20231214,095500,483844847,1218,1218,1218,1217,4262
20231214,095400,478654526,1217,1221,1221,1217,8960
20231214,095300,467737637,1221,1221,1221,1220,857
20231214,095200,466691957,1221,1220,1221,1218,10610
20231214,095100,453753825,1220,1221,1221,1220,650
20231214,095000,452960824,1220,1222,1222,1220,870
20231214,094900,451898991,1222,1222,1222,1220,1303
20231214,094800,450308725,1220,1222,1222,1220,2377
20231214,094700,447408729,1222,1222,1225,1222,3625
20231214,094600,442978946,1222,1221,1222,1220,1711
20231214,094500,440888482,1221,1225,1225,1221,2959
20231214,094400,437270425,1225,1225,1227,1225,7411
20231214,094300,428187415,1225,1225,1225,1223,3562
20231214,094200,423828423,1225,1227,1227,1225,4017
20231214,094100,418902646,1227,1229,1229,1226,1350
20231214,094000,417246371,1229,1228,1229,1227,3820
20231214,093900,412553994,1227,1229,1230,1227,10878
20231214,093800,399178988,1229,1228,1229,1227,2756
20231214,093700,395794864,1229,1229,1230,1228,1538
20231214,093600,393903723,1229,1226,1229,1226,2125
20231214,093500,391294469,1226,1225,1226,1225,1317
20231214,093400,389680978,1225,1227,1227,1224,5756
20231214,093300,382629122,1227,1229,1229,1227,2297
20231214,093200,379807314,1229,1228,1229,1228,11485
20231214,093100,365698969,1228,1224,1228,1224,1626
20231214,093000,363704701,1224,1223,1224,1223,9054
20231214,092900,352622805,1224,1219,1224,1219,142
20231214,092800,352449271,1219,1222,1224,1219,1448
20231214,092700,350681856,1222,1223,1224,1222,3472
20231214,092600,346433989,1229,1228,1229,1223,293
20231214,092500,346073953,1227,1228,1230,1226,10177
20231214,092400,333569203,1228,1227,1228,1227,3326
20231214,092300,329484880,1221,1225,1225,1219,5140
20231214,092200,323196389,1228,1227,1229,1225,8401
20231214,092100,312881060,1227,1225,1227,1222,16099
20231214,092000,293142830,1225,1222,1225,1222,1976
20231214,091900,290723253,1222,1223,1226,1222,6859
20231214,091800,282333373,1223,1224,1225,1223,16987
20231214,091700,261528130,1224,1223,1224,1222,1476
20231214,091600,259722176,1224,1225,1226,1222,739
20231214,091500,258816892,1224,1217,1225,1217,13103
20231214,091400,242808894,1219,1220,1220,1217,191
20231214,091300,242576439,1221,1217,1221,1217,26
20231214,091200,242544697,1222,1215,1222,1215,7205
20231214,091100,233783046,1215,1222,1223,1215,9661
20231214,091000,222021986,1222,1226,1226,1218,3080
20231214,090900,218258000,1226,1228,1228,1225,5926
20231214,090800,210983962,1228,1227,1230,1227,8211
20231214,090700,200898013,1227,1221,1228,1221,36134
20231214,090600,156649688,1221,1215,1223,1215,14175
20231214,090500,139363919,1211,1216,1216,1211,17130
20231214,090400,118572850,1216,1222,1222,1215,4838
20231214,090300,112675425,1217,1219,1225,1217,12344
20231214,090200,97607140,1224,1224,1225,1219,29926
20231214,090100,60971432,1220,1207,1220,1207,17532
20231214,090000,39684195,1207,1213,1213,1204,32786