stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185300,1678865891,1211,1211,1211,1211,25550
20231227,185200,1678865891,1211,1211,1211,1211,0
20231227,185100,1678865891,1211,1211,1211,1211,0
20231227,185000,1678865891,1211,1211,1211,1211,0
20231227,184900,1678865891,1211,1211,1211,1211,0
20231227,184800,1678865891,1211,1211,1211,1211,0
20231227,184700,1678865891,1211,1211,1211,1211,0
20231227,184600,1678865891,1211,1211,1211,1211,0
20231227,184500,1678865891,1211,1211,1211,1211,0
20231227,184400,1678865891,1211,1211,1211,1211,0
20231227,184300,1678865891,1211,1211,1211,1211,0
20231227,184200,1678865891,1211,1211,1211,1211,0
20231227,184100,1678865891,1211,1211,1211,1211,0
20231227,184000,1678865891,1211,1211,1211,1211,0
20231227,183900,1678865891,1211,1211,1211,1211,0
20231227,183800,1678865891,1211,1211,1211,1211,0
20231227,183700,1678865891,1211,1211,1211,1211,0
20231227,183600,1678865891,1211,1211,1211,1211,0
20231227,183500,1678865891,1211,1211,1211,1211,0
20231227,183400,1678865891,1211,1211,1211,1211,0
20231227,183300,1678865891,1211,1211,1211,1211,0
20231227,183200,1678865891,1211,1211,1211,1211,0
20231227,183100,1678865891,1211,1211,1211,1211,0
20231227,183000,1678865891,1211,1211,1211,1211,0
20231227,182900,1678865891,1211,1211,1211,1211,0
20231227,182800,1678865891,1211,1211,1211,1211,0
20231227,182700,1678865891,1211,1211,1211,1211,0
20231227,182600,1678865891,1211,1211,1211,1211,0
20231227,182500,1678865891,1211,1211,1211,1211,0
20231227,182400,1678865891,1211,1211,1211,1211,0
20231227,182300,1678865891,1211,1211,1211,1211,25550
20231227,182200,1678865891,1211,1211,1211,1211,0
20231227,182100,1678865891,1211,1211,1211,1211,0
20231227,182000,1678865891,1211,1211,1211,1211,0
20231227,181900,1678865891,1211,1211,1211,1211,0
20231227,181800,1678865891,1211,1211,1211,1211,0
20231227,181700,1678865891,1211,1211,1211,1211,0
20231227,181600,1678865891,1211,1211,1211,1211,0
20231227,181500,1678865891,1211,1211,1211,1211,0
20231227,181400,1678865891,1211,1211,1211,1211,0
20231227,181300,1678865891,1211,1211,1211,1211,0
20231227,181200,1678865891,1211,1211,1211,1211,0
20231227,181100,1678865891,1211,1211,1211,1211,0
20231227,181000,1678865891,1211,1211,1211,1211,0
20231227,180900,1678865891,1211,1211,1211,1211,0
20231227,180800,1678865891,1211,1211,1211,1211,0
20231227,180700,1678865891,1211,1211,1211,1211,0
20231227,180600,1678865891,1211,1211,1211,1211,0
20231227,180500,1678865891,1211,1211,1211,1211,0
20231227,180400,1678865891,1211,1211,1211,1211,0
20231227,180300,1678865891,1211,1211,1211,1211,0
20231227,180200,1678865891,1211,1211,1211,1211,0
20231227,180100,1678865891,1211,1211,1211,1211,0
20231227,180000,1678865891,1211,1211,1211,1211,0
20231227,175900,1678865891,1211,1211,1211,1211,0
20231227,175800,1678865891,1211,1211,1211,1211,0
20231227,175700,1678865891,1211,1211,1211,1211,0
20231227,175600,1678865891,1211,1211,1211,1211,0
20231227,175500,1678865891,1211,1211,1211,1211,0
20231227,175400,1678865891,1211,1211,1211,1211,0
20231227,175300,1678865891,1211,1211,1211,1211,25550
20231227,175200,1678865891,1211,1211,1211,1211,0
20231227,175100,1678865891,1211,1211,1211,1211,0
20231227,175000,1678865891,1211,1211,1211,1211,0
20231227,174900,1678865891,1211,1211,1211,1211,0
20231227,174800,1678865891,1211,1211,1211,1211,0
20231227,174700,1678865891,1211,1211,1211,1211,0
20231227,174600,1678865891,1211,1211,1211,1211,0
20231227,174500,1678865891,1211,1211,1211,1211,0
20231227,174400,1678865891,1211,1211,1211,1211,0
20231227,174300,1678865891,1211,1211,1211,1211,0
20231227,174200,1678865891,1211,1211,1211,1211,0
20231227,174100,1678865891,1211,1211,1211,1211,0
20231227,174000,1678865891,1211,1211,1211,1211,0
20231227,173900,1678865891,1211,1211,1211,1211,0
20231227,173800,1678865891,1211,1211,1211,1211,0
20231227,173700,1678865891,1211,1211,1211,1211,0
20231227,173600,1678865891,1211,1211,1211,1211,0
20231227,173500,1678865891,1211,1211,1211,1211,0
20231227,173400,1678865891,1211,1211,1211,1211,0
20231227,173300,1678865891,1211,1211,1211,1211,0
20231227,173200,1678865891,1211,1211,1211,1211,0
20231227,173100,1678865891,1211,1211,1211,1211,0
20231227,173000,1678865891,1211,1211,1211,1211,0
20231227,172900,1678865891,1211,1211,1211,1211,0
20231227,172800,1678865891,1211,1211,1211,1211,0
20231227,172700,1678865891,1211,1211,1211,1211,0
20231227,172600,1678865891,1211,1211,1211,1211,0
20231227,172500,1678865891,1211,1211,1211,1211,0
20231227,172400,1678865891,1211,1211,1211,1211,0
20231227,172300,1678865891,1211,1211,1211,1211,25550
20231227,172200,1678865891,1211,1211,1211,1211,0
20231227,172100,1678865891,1211,1211,1211,1211,0
20231227,172000,1678865891,1211,1211,1211,1211,0
20231227,171900,1678865891,1211,1211,1211,1211,0
20231227,171800,1678865891,1211,1211,1211,1211,0
20231227,171700,1678865891,1211,1211,1211,1211,0
20231227,171600,1678865891,1211,1211,1211,1211,0
20231227,171500,1678865891,1211,1211,1211,1211,0
20231227,171400,1678865891,1211,1211,1211,1211,0
20231227,171300,1678865891,1211,1211,1211,1211,0
20231227,171200,1678865891,1211,1211,1211,1211,0
20231227,171100,1678865891,1211,1211,1211,1211,0
20231227,171000,1678865891,1211,1211,1211,1211,0
20231227,170900,1678865891,1211,1211,1211,1211,0
20231227,170800,1678865891,1211,1211,1211,1211,0
20231227,170700,1678865891,1211,1211,1211,1211,0
20231227,170600,1678865891,1211,1211,1211,1211,0
20231227,170500,1678865891,1211,1211,1211,1211,0
20231227,170400,1678865891,1211,1211,1211,1211,0
20231227,170300,1678865891,1211,1211,1211,1211,0
20231227,170200,1678865891,1211,1211,1211,1211,0
20231227,170100,1678865891,1211,1211,1211,1211,0
20231227,170000,1678865891,1211,1211,1211,1211,0
20231227,165900,1678865891,1211,1211,1211,1211,0
20231227,165800,1678865891,1211,1211,1211,1211,0
20231227,165700,1678865891,1211,1211,1211,1211,0
20231227,165600,1678865891,1211,1211,1211,1211,0
20231227,165500,1678865891,1211,1211,1211,1211,0
20231227,165400,1678865891,1211,1211,1211,1211,0
20231227,165300,1678865891,1211,1211,1211,1211,25550
20231227,165200,1678865891,1211,1211,1211,1211,0
20231227,165100,1678865891,1211,1211,1211,1211,0
20231227,165000,1678865891,1211,1211,1211,1211,0
20231227,164900,1678865891,1211,1211,1211,1211,0
20231227,164800,1678865891,1211,1211,1211,1211,0
20231227,164700,1678865891,1211,1211,1211,1211,0
20231227,164600,1678865891,1211,1211,1211,1211,0
20231227,164500,1678865891,1211,1211,1211,1211,0
20231227,164400,1678865891,1211,1211,1211,1211,0
20231227,164300,1678865891,1211,1211,1211,1211,0
20231227,164200,1678865891,1211,1211,1211,1211,0
20231227,164100,1678865891,1211,1211,1211,1211,0
20231227,164000,1678865891,1211,1211,1211,1211,0
20231227,163900,1678865891,1211,1211,1211,1211,0
20231227,163800,1678865891,1211,1211,1211,1211,0
20231227,163700,1678865891,1211,1211,1211,1211,0
20231227,163600,1678865891,1211,1211,1211,1211,0
20231227,163500,1678865891,1211,1211,1211,1211,0
20231227,163400,1678865891,1211,1211,1211,1211,0
20231227,163300,1678865891,1211,1211,1211,1211,0
20231227,163200,1678865891,1211,1211,1211,1211,0
20231227,163100,1678865891,1211,1211,1211,1211,0
20231227,163000,1678865891,1211,1211,1211,1211,0
20231227,162900,1678865891,1211,1211,1211,1211,0
20231227,162800,1678865891,1211,1211,1211,1211,0
20231227,162700,1678865891,1211,1211,1211,1211,0
20231227,162600,1678865891,1211,1211,1211,1211,0
20231227,162500,1678865891,1211,1211,1211,1211,0
20231227,162400,1678865891,1211,1211,1211,1211,0
20231227,162300,1678865891,1211,1211,1211,1211,25550
20231227,162200,1678865891,1211,1211,1211,1211,0
20231227,162100,1678865891,1211,1211,1211,1211,0
20231227,162000,1678865891,1211,1211,1211,1211,0
20231227,161900,1678865891,1211,1211,1211,1211,0
20231227,161800,1678865891,1211,1211,1211,1211,0
20231227,161700,1678865891,1211,1211,1211,1211,0
20231227,161600,1678865891,1211,1211,1211,1211,0
20231227,161500,1678865891,1211,1211,1211,1211,0
20231227,161400,1678865891,1211,1211,1211,1211,0
20231227,161300,1678865891,1211,1211,1211,1211,0
20231227,161200,1678865891,1211,1211,1211,1211,0
20231227,161100,1678865891,1211,1211,1211,1211,0
20231227,161000,1678865891,1211,1211,1211,1211,0
20231227,160900,1678865891,1211,1211,1211,1211,0
20231227,160800,1678865891,1211,1211,1211,1211,0
20231227,160700,1678865891,1211,1211,1211,1211,0
20231227,160600,1678865891,1211,1211,1211,1211,0
20231227,160500,1678865891,1211,1211,1211,1211,0
20231227,160400,1678865891,1211,1211,1211,1211,0
20231227,160300,1678865891,1211,1211,1211,1211,0
20231227,160200,1678865891,1211,1211,1211,1211,0
20231227,160100,1678865891,1211,1211,1211,1211,0
20231227,160000,1678865891,1211,1211,1211,1211,0
20231227,155900,1678865891,1211,1211,1211,1211,0
20231227,155800,1678865891,1211,1211,1211,1211,0
20231227,155700,1678865891,1211,1211,1211,1211,0
20231227,155600,1678865891,1211,1211,1211,1211,0
20231227,155500,1678865891,1211,1211,1211,1211,0
20231227,155400,1678865891,1211,1211,1211,1211,0
20231227,155300,1678865891,1211,1211,1211,1211,25550
20231227,155200,1678865891,1211,1211,1211,1211,0
20231227,155100,1678865891,1211,1211,1211,1211,0
20231227,155000,1678865891,1211,1211,1211,1211,0
20231227,154900,1678865891,1211,1211,1211,1211,0
20231227,154800,1678865891,1211,1211,1211,1211,0
20231227,154700,1678865891,1211,1211,1211,1211,0
20231227,154600,1678865891,1211,1211,1211,1211,0
20231227,154500,1678865891,1211,1211,1211,1211,0
20231227,154400,1678865891,1211,1211,1211,1211,0
20231227,154300,1678865891,1211,1211,1211,1211,0
20231227,154200,1678865891,1211,1211,1211,1211,0
20231227,154100,1678865891,1211,1211,1211,1211,0
20231227,154000,1678865891,1211,1211,1211,1211,0
20231227,153900,1678865891,1211,1211,1211,1211,0
20231227,153800,1678865891,1211,1211,1211,1211,0
20231227,153700,1678865891,1211,1211,1211,1211,0
20231227,153600,1678865891,1211,1211,1211,1211,0
20231227,153500,1678865891,1211,1211,1211,1211,0
20231227,153400,1678865891,1211,1211,1211,1211,0
20231227,153300,1678865891,1211,1211,1211,1211,0
20231227,153200,1678865891,1211,1211,1211,1211,0
20231227,153100,1678865891,1211,1211,1211,1211,0
20231227,153000,1678865891,1211,1211,1211,1211,25550
20231227,152900,1647924841,1216,1216,1216,1216,0
20231227,152800,1647924841,1216,1216,1216,1216,0
20231227,152700,1647924841,1216,1216,1216,1216,0
20231227,152600,1647924841,1216,1216,1216,1216,0
20231227,152500,1647924841,1216,1216,1216,1216,0
20231227,152400,1647924841,1216,1216,1216,1216,0
20231227,152300,1647924841,1216,1216,1216,1216,0
20231227,152200,1647924841,1216,1216,1216,1216,0
20231227,152100,1647924841,1216,1216,1216,1216,0
20231227,152000,1647924841,1216,1216,1216,1216,0
20231227,151900,1647924841,1216,1212,1216,1212,8070
20231227,151800,1638133818,1212,1212,1212,1211,4035
20231227,151700,1633243615,1212,1211,1212,1211,2070
20231227,151600,1630735845,1211,1211,1212,1210,6565
20231227,151500,1622787793,1211,1211,1211,1211,1559
20231227,151400,1620899844,1211,1211,1211,1210,2599
20231227,151300,1617754543,1211,1211,1211,1210,794
20231227,151200,1616793356,1210,1209,1211,1209,1409
20231227,151100,1615088234,1210,1211,1211,1210,4836
20231227,151000,1609236099,1211,1210,1211,1210,1724
20231227,150900,1607149995,1210,1210,1210,1210,1000
20231227,150800,1605939995,1210,1211,1211,1210,634
20231227,150700,1605172427,1211,1211,1211,1210,4067
20231227,150600,1600248612,1211,1211,1211,1210,1289
20231227,150500,1598688793,1211,1211,1211,1209,4409
20231227,150400,1593355455,1210,1211,1211,1209,6500
20231227,150300,1585489273,1211,1210,1211,1210,754
20231227,150200,1584576852,1210,1210,1211,1210,1683
20231227,150100,1582540324,1210,1211,1211,1210,5158
20231227,150000,1576297870,1210,1211,1211,1209,8814
20231227,145900,1565633101,1211,1214,1214,1210,22678
20231227,145800,1538190326,1214,1213,1214,1211,17803
20231227,145700,1516621412,1214,1213,1214,1213,1308
20231227,145600,1515034025,1213,1214,1214,1213,611
20231227,145500,1514292695,1213,1214,1214,1213,852
20231227,145400,1513258621,1214,1213,1214,1213,2788
20231227,145300,1509876489,1213,1213,1213,1213,237
20231227,145200,1509589008,1213,1213,1213,1213,1131
20231227,145100,1508217105,1212,1212,1212,1212,485
20231227,145000,1507629285,1212,1212,1212,1211,1479
20231227,144900,1505837787,1212,1213,1214,1211,6442
20231227,144800,1498033539,1215,1215,1215,1213,433
20231227,144700,1497508306,1215,1215,1215,1213,1353
20231227,144600,1495867103,1215,1214,1215,1213,5388
20231227,144500,1489326651,1214,1214,1214,1213,488
20231227,144400,1488734627,1212,1212,1212,1212,377
20231227,144300,1488277703,1212,1212,1212,1212,3872
20231227,144200,1483584839,1212,1212,1212,1211,1250
20231227,144100,1482070607,1211,1212,1212,1211,926
20231227,144000,1480949220,1212,1212,1212,1211,4473
20231227,143900,1475531167,1212,1212,1212,1210,11952
20231227,143800,1461066011,1211,1211,1212,1211,6126
20231227,143700,1453647224,1212,1213,1213,1211,12133
20231227,143600,1438947485,1214,1213,1214,1212,572
20231227,143500,1438254158,1213,1213,1213,1213,4737
20231227,143400,1432508177,1213,1213,1213,1213,3155
20231227,143300,1428681162,1213,1213,1214,1213,3060
20231227,143200,1424969256,1214,1213,1214,1213,700
20231227,143100,1424119656,1214,1213,1214,1213,4183
20231227,143000,1419044919,1213,1214,1214,1213,2609
20231227,142900,1415879080,1214,1214,1214,1214,301
20231227,142800,1415513666,1213,1214,1214,1213,12219
20231227,142700,1400688679,1215,1216,1216,1215,2308
20231227,142600,1397884345,1216,1215,1216,1215,2067
20231227,142500,1395371937,1216,1216,1216,1216,1
20231227,142400,1395370721,1216,1216,1217,1216,11764
20231227,142300,1381065687,1217,1217,1217,1217,7
20231227,142200,1381057168,1217,1217,1217,1217,3
20231227,142100,1381053517,1217,1217,1217,1217,1
20231227,142000,1381052300,1217,1217,1217,1217,4588
20231227,141900,1375468704,1217,1216,1217,1216,4
20231227,141800,1375463839,1216,1217,1217,1216,902
20231227,141700,1374366107,1217,1217,1217,1217,11
20231227,141600,1374352720,1217,1216,1217,1216,771
20231227,141500,1373415154,1216,1216,1216,1216,909
20231227,141400,1372309810,1216,1216,1216,1216,100
20231227,141300,1372188210,1217,1219,1219,1217,827
20231227,141200,1371181715,1219,1218,1219,1217,918
20231227,141100,1370063904,1218,1218,1218,1217,1674
20231227,141000,1368025022,1217,1217,1217,1215,1723
20231227,140900,1365929328,1217,1217,1217,1217,1
20231227,140800,1365928111,1217,1215,1217,1215,5432
20231227,140700,1359323540,1215,1215,1215,1215,1248
20231227,140600,1357807220,1216,1216,1216,1215,420
20231227,140500,1357296508,1215,1216,1216,1215,417
20231227,140400,1356789848,1216,1216,1216,1215,19
20231227,140300,1356766760,1216,1216,1216,1216,34
20231227,140200,1356725416,1216,1215,1216,1215,205
20231227,140100,1356476138,1216,1216,1216,1216,757
20231227,140000,1355555626,1216,1217,1217,1216,290
20231227,135900,1355202931,1216,1217,1217,1216,1001
20231227,135800,1353985714,1217,1217,1217,1216,4692
20231227,135700,1348280114,1217,1217,1217,1217,2242
20231227,135600,1345551600,1217,1218,1218,1217,1000
20231227,135500,1344334100,1219,1218,1219,1218,5
20231227,135400,1344328008,1217,1218,1218,1217,197
20231227,135300,1344088133,1218,1218,1218,1217,4316
20231227,135200,1338834920,1218,1218,1218,1218,808
20231227,135100,1337850776,1218,1217,1218,1217,722
20231227,135000,1336971600,1217,1217,1217,1217,1842
20231227,134900,1334729886,1219,1219,1219,1219,20
20231227,134800,1334705506,1219,1219,1219,1219,0
20231227,134700,1334705506,1219,1217,1219,1216,347
20231227,134600,1334283448,1217,1217,1217,1216,227
20231227,134500,1334007405,1216,1216,1216,1216,0
20231227,134400,1334007405,1216,1216,1216,1216,11748
20231227,134300,1319721837,1217,1220,1220,1217,1478
20231227,134200,1317920088,1220,1219,1220,1219,2514
20231227,134100,1314853868,1219,1220,1220,1219,1946
20231227,134000,1312480848,1220,1221,1221,1220,2357
20231227,133900,1309604951,1220,1221,1221,1220,1018
20231227,133800,1308362523,1222,1223,1223,1222,1135
20231227,133700,1306974443,1223,1222,1223,1222,2032
20231227,133600,1304490921,1222,1223,1223,1222,542
20231227,133500,1303828541,1222,1222,1222,1222,1242
20231227,133400,1302310817,1222,1222,1222,1222,2025
20231227,133300,1299836267,1221,1221,1221,1221,1887
20231227,133200,1297532240,1221,1221,1221,1220,2971
20231227,133100,1293905669,1220,1221,1221,1220,682
20231227,133000,1293073497,1221,1220,1221,1220,20687
20231227,132900,1267835090,1219,1220,1220,1219,1039
20231227,132800,1266567836,1220,1219,1220,1219,1074
20231227,132700,1265257756,1219,1219,1219,1219,6599
20231227,132600,1257213575,1219,1219,1219,1216,1896
20231227,132500,1254905140,1219,1219,1219,1219,106
20231227,132400,1254775926,1219,1217,1219,1217,20046
20231227,132300,1230356264,1217,1217,1217,1217,7126
20231227,132200,1221683922,1217,1217,1217,1217,30
20231227,132100,1221647412,1216,1215,1216,1215,3387
20231227,132000,1217531114,1215,1213,1215,1213,9862
20231227,131900,1205556405,1212,1214,1214,1212,2367
20231227,131800,1202686389,1214,1213,1214,1213,105
20231227,131700,1202558968,1213,1213,1213,1213,1000
20231227,131600,1201345968,1213,1212,1213,1212,168
20231227,131500,1201142328,1211,1212,1212,1211,848
20231227,131400,1200114558,1211,1211,1211,1211,3587
20231227,131300,1195770701,1211,1211,1212,1211,2651
20231227,131200,1192560328,1211,1213,1213,1210,17276
20231227,131100,1171633265,1212,1214,1214,1212,15581
20231227,131000,1152745209,1214,1213,1214,1213,2354
20231227,130900,1149889144,1213,1215,1215,1213,22103
20231227,130800,1123062325,1215,1215,1215,1214,2584
20231227,130700,1119923615,1215,1215,1215,1215,54
20231227,130600,1119858005,1215,1215,1215,1215,875
20231227,130500,1118794880,1215,1215,1215,1215,483
20231227,130400,1118208035,1215,1215,1215,1215,1776
20231227,130300,1116050195,1215,1215,1215,1215,4718
20231227,130200,1110317825,1215,1216,1216,1215,116
20231227,130100,1110176869,1216,1216,1216,1216,1684
20231227,130000,1108129125,1217,1217,1217,1217,739
20231227,125900,1107229762,1217,1216,1217,1216,846
20231227,125800,1106201025,1216,1216,1216,1216,2234
20231227,125700,1103484481,1215,1216,1216,1215,525
20231227,125600,1102846098,1214,1214,1214,1214,842
20231227,125500,1101823910,1215,1215,1215,1215,10882
20231227,125400,1088602280,1215,1215,1215,1215,0
20231227,125300,1088602280,1215,1215,1215,1215,0
20231227,125200,1088602280,1215,1216,1216,1215,278
20231227,125100,1088264332,1214,1216,1216,1214,1713
20231227,125000,1086182945,1216,1215,1217,1215,4007
20231227,124900,1081312947,1216,1216,1216,1216,255
20231227,124800,1081002867,1216,1216,1216,1216,1310
20231227,124700,1079409907,1216,1216,1217,1216,707
20231227,124600,1078550165,1216,1216,1217,1216,151
20231227,124500,1078366519,1217,1217,1217,1217,1004
20231227,124400,1077144651,1217,1217,1217,1217,461
20231227,124300,1076583614,1217,1217,1217,1217,49
20231227,124200,1076523981,1217,1215,1217,1214,1445
20231227,124100,1074769624,1217,1217,1217,1217,83
20231227,124000,1074668613,1217,1218,1218,1214,18337
20231227,123900,1052382811,1218,1218,1218,1218,234
20231227,123800,1052097799,1218,1217,1218,1217,503
20231227,123700,1051485645,1216,1217,1217,1216,4707
20231227,123600,1045761623,1217,1217,1217,1217,3
20231227,123500,1045757972,1217,1217,1217,1217,2
20231227,123400,1045755538,1216,1217,1217,1216,21
20231227,123300,1045729982,1217,1218,1218,1217,7545
20231227,123200,1036543532,1218,1218,1218,1218,333
20231227,123100,1036137938,1218,1218,1218,1218,196
20231227,123000,1035899210,1218,1218,1218,1217,3152
20231227,122900,1032062074,1218,1218,1218,1218,896
20231227,122800,1030970746,1218,1218,1218,1218,157
20231227,122700,1030779520,1216,1218,1218,1216,62
20231227,122600,1030704122,1216,1217,1217,1216,2101
20231227,122500,1028148275,1217,1217,1217,1217,194
20231227,122400,1027912177,1217,1217,1217,1217,400
20231227,122300,1027425377,1217,1217,1217,1217,3522
20231227,122200,1023139103,1217,1217,1217,1215,2019
20231227,122100,1020684759,1217,1218,1218,1216,2092
20231227,122000,1018138761,1218,1218,1218,1217,55
20231227,121900,1018071821,1218,1218,1218,1218,5
20231227,121800,1018065731,1218,1217,1218,1217,45
20231227,121700,1018010961,1218,1218,1218,1218,596
20231227,121600,1017285033,1218,1218,1218,1218,704
20231227,121500,1016427561,1218,1218,1218,1218,647
20231227,121400,1015639515,1218,1218,1218,1218,813
20231227,121300,1014649281,1218,1217,1218,1217,2846
20231227,121200,1011184035,1217,1217,1217,1217,300
20231227,121100,1010818935,1217,1217,1217,1217,221
20231227,121000,1010549978,1217,1217,1217,1217,821
20231227,120900,1009550821,1217,1216,1217,1216,964
20231227,120800,1008378596,1216,1216,1216,1216,5
20231227,120700,1008372516,1216,1217,1217,1215,2611
20231227,120600,1005198910,1217,1217,1217,1217,31
20231227,120500,1005161183,1217,1217,1217,1217,404
20231227,120400,1004669515,1215,1217,1217,1215,2300
20231227,120300,1001872408,1217,1217,1217,1217,1500
20231227,120200,1000046908,1217,1217,1217,1217,197
20231227,120100,999807159,1217,1217,1217,1217,20
20231227,120000,999782819,1215,1215,1215,1215,2000
20231227,115900,997352819,1215,1216,1216,1215,3023
20231227,115800,993677225,1215,1216,1216,1215,875
20231227,115700,992613305,1216,1215,1216,1215,57
20231227,115600,992544048,1215,1215,1215,1215,575
20231227,115500,991845423,1215,1216,1216,1215,1239
20231227,115400,990340034,1216,1216,1216,1216,1440
20231227,115300,988588994,1216,1216,1216,1216,193
20231227,115200,988354306,1216,1216,1216,1216,1
20231227,115100,988353090,1215,1215,1215,1213,4895
20231227,115000,982412393,1214,1215,1215,1214,818
20231227,114900,981419152,1214,1214,1214,1214,628
20231227,114800,980656760,1214,1214,1214,1214,71
20231227,114700,980570566,1214,1214,1214,1214,1094
20231227,114600,979242450,1214,1214,1214,1214,138
20231227,114500,979074918,1214,1214,1214,1214,1399
20231227,114400,977376532,1214,1214,1214,1214,420
20231227,114300,976866652,1215,1215,1215,1215,2
20231227,114200,976864222,1215,1215,1215,1214,106
20231227,114100,976735433,1215,1215,1215,1215,356
20231227,114000,976302893,1215,1215,1215,1215,271
20231227,113900,975973628,1215,1216,1216,1213,3195
20231227,113800,972095954,1215,1216,1216,1215,3159
20231227,113700,968257719,1216,1216,1216,1216,2
20231227,113600,968255287,1216,1216,1216,1215,276
20231227,113500,967919771,1216,1216,1216,1216,0
20231227,113400,967919771,1216,1216,1216,1216,0
20231227,113300,967919771,1216,1216,1216,1216,1212
20231227,113200,966445979,1214,1214,1216,1213,2079
20231227,113100,963923419,1216,1216,1217,1214,8915
20231227,113000,953092474,1217,1216,1217,1216,1763
20231227,112900,950948460,1216,1216,1217,1216,1863
20231227,112800,948682674,1216,1219,1219,1216,5468
20231227,112700,942031027,1219,1219,1219,1219,305
20231227,112600,941659232,1216,1219,1219,1216,2143
20231227,112500,939049921,1219,1219,1220,1217,8691
20231227,112400,928460148,1220,1220,1220,1220,500
20231227,112300,927850148,1219,1220,1220,1219,794
20231227,112200,926881818,1219,1219,1219,1219,1300
20231227,112100,925297118,1218,1217,1218,1217,834
20231227,112000,924281821,1218,1219,1219,1218,101
20231227,111900,924158800,1219,1219,1219,1219,60
20231227,111800,924085660,1219,1217,1219,1217,3063
20231227,111700,920357975,1217,1218,1219,1217,6142
20231227,111600,912882155,1218,1217,1218,1217,1231
20231227,111500,911384018,1217,1217,1217,1217,2589
20231227,111400,908233205,1216,1216,1216,1215,1453
20231227,111300,906466411,1216,1216,1216,1215,1435
20231227,111200,904721452,1216,1215,1216,1215,56
20231227,111100,904653382,1215,1215,1215,1215,519
20231227,111000,904022797,1215,1214,1215,1213,5732
20231227,110900,897063843,1214,1214,1214,1213,280
20231227,110800,896724043,1214,1214,1214,1214,312
20231227,110700,896345275,1214,1214,1214,1213,2448
20231227,110600,893373536,1214,1215,1215,1214,1097
20231227,110500,892041720,1214,1214,1214,1214,10
20231227,110400,892029580,1215,1215,1215,1215,103
20231227,110300,891904435,1214,1216,1216,1213,3747
20231227,110200,887357141,1215,1215,1215,1214,4508
20231227,110100,881883081,1215,1215,1215,1215,1016
20231227,110000,880648641,1214,1215,1215,1214,928
20231227,105900,879522006,1215,1213,1215,1213,572
20231227,105800,878827606,1213,1213,1213,1213,1579
20231227,105700,876912279,1214,1213,1214,1213,416
20231227,105600,876407569,1213,1215,1215,1213,10652
20231227,105500,863480961,1215,1214,1216,1214,4318
20231227,105400,858238849,1214,1214,1214,1213,1624
20231227,105300,856267393,1214,1214,1214,1214,1491
20231227,105200,854457319,1214,1216,1217,1214,7018
20231227,105100,845925906,1215,1216,1216,1215,341
20231227,105000,845511571,1215,1214,1216,1213,1325
20231227,104900,843903505,1214,1213,1214,1213,1166
20231227,104800,842488310,1214,1214,1214,1213,752
20231227,104700,841575909,1214,1214,1214,1213,1780
20231227,104600,839416547,1214,1215,1217,1213,9097
20231227,104500,828375397,1218,1219,1219,1214,31093
20231227,104400,790565230,1219,1219,1219,1219,353
20231227,104300,790134923,1218,1218,1219,1217,3236
20231227,104200,786193948,1217,1218,1218,1217,1525
20231227,104100,784337323,1219,1218,1219,1217,1534
20231227,104000,782470141,1217,1220,1220,1217,8457
20231227,103900,772169968,1220,1219,1220,1219,119
20231227,103800,772024906,1219,1220,1220,1219,334
20231227,103700,771617727,1220,1218,1220,1218,488
20231227,103600,771023065,1219,1219,1220,1218,3141
20231227,103500,767192340,1220,1218,1220,1218,2914
20231227,103400,763642420,1218,1220,1220,1218,9513
20231227,103300,752038800,1220,1221,1221,1220,2728
20231227,103200,748710639,1220,1220,1220,1220,1770
20231227,103100,746551239,1220,1221,1224,1220,10136
20231227,103000,734182481,1220,1220,1220,1220,112
20231227,102900,734045841,1220,1219,1220,1219,3087
20231227,102800,730282062,1219,1220,1220,1219,1067
20231227,102700,728981386,1220,1220,1221,1220,2604
20231227,102600,725804501,1220,1224,1224,1220,6794
20231227,102500,717515350,1225,1225,1225,1221,2881
20231227,102400,713993889,1225,1225,1225,1225,108
20231227,102300,713861589,1221,1226,1226,1221,4096
20231227,102200,708856447,1226,1226,1227,1226,1073
20231227,102100,707540458,1226,1227,1227,1223,2447
20231227,102000,704546735,1224,1227,1227,1224,301
20231227,101900,704177764,1227,1227,1227,1224,706
20231227,101800,703311760,1224,1224,1224,1224,200
20231227,101700,703066960,1223,1223,1223,1223,306
20231227,101600,702692722,1223,1223,1223,1223,1739
20231227,101500,700565925,1225,1224,1225,1223,9892
20231227,101400,688465003,1224,1226,1227,1224,8681
20231227,101300,677826265,1228,1226,1230,1226,1996
20231227,101200,675379135,1231,1226,1231,1226,1511
20231227,101100,673519594,1226,1230,1230,1226,10965
20231227,101000,660058757,1229,1232,1232,1229,10397
20231227,100900,647263259,1231,1241,1241,1231,1636
20231227,100800,645246689,1242,1243,1243,1233,17623
20231227,100700,623454071,1243,1256,1256,1243,8655
20231227,100600,612642558,1238,1225,1255,1225,73918
20231227,100500,521251600,1225,1226,1226,1225,4198
20231227,100400,516107371,1226,1226,1226,1226,6703
20231227,100300,507889493,1227,1229,1229,1227,871
20231227,100200,506820045,1229,1229,1229,1229,1641
20231227,100100,504803256,1229,1229,1230,1224,4274
20231227,100000,499558207,1230,1228,1230,1228,12744
20231227,095900,483891850,1228,1227,1228,1222,12186
20231227,095800,468940215,1227,1220,1227,1220,385
20231227,095700,468468501,1230,1222,1230,1221,15100
20231227,095600,449973373,1221,1220,1221,1220,4220
20231227,095500,444823720,1220,1220,1220,1220,3738
20231227,095400,440263360,1222,1222,1222,1222,0
20231227,095300,440263360,1222,1218,1222,1217,17018
20231227,095200,419512424,1219,1216,1219,1216,9291
20231227,095100,408210143,1213,1214,1216,1213,1314
20231227,095000,406614819,1214,1210,1214,1210,9703
20231227,094900,394856911,1210,1213,1213,1210,9055
20231227,094800,383895936,1213,1214,1214,1212,2695
20231227,094700,380627015,1217,1216,1217,1216,3697
20231227,094600,376127859,1213,1212,1213,1212,1386
20231227,094500,374447954,1210,1210,1211,1210,2483
20231227,094400,371443467,1210,1212,1212,1210,8282
20231227,094300,361415973,1212,1217,1217,1212,5932
20231227,094200,354224175,1215,1215,1215,1212,508
20231227,094100,353607030,1215,1215,1215,1212,4410
20231227,094000,348257172,1215,1213,1215,1212,2457
20231227,093900,345276228,1212,1212,1215,1212,5219
20231227,093800,338947980,1212,1215,1215,1212,3518
20231227,093700,334677849,1215,1215,1215,1215,630
20231227,093600,333912399,1215,1215,1220,1212,7687
20231227,093500,324590487,1215,1215,1215,1213,1382
20231227,093400,322911968,1214,1212,1214,1211,2074
20231227,093300,320399133,1211,1217,1217,1211,45190
20231227,093200,265459819,1220,1219,1220,1218,1496
20231227,093100,263636778,1219,1219,1219,1218,352
20231227,093000,263207839,1219,1220,1220,1219,223
20231227,092900,262935902,1217,1220,1220,1217,3360
20231227,092800,258843752,1220,1222,1222,1217,3721
20231227,092700,254312739,1222,1218,1222,1216,12231
20231227,092600,239427574,1218,1223,1223,1218,16801
20231227,092500,218932919,1223,1223,1225,1223,6611
20231227,092400,210846656,1225,1225,1225,1223,1507
20231227,092300,209001281,1225,1223,1225,1223,1959
20231227,092200,206605024,1226,1226,1226,1223,1505
20231227,092100,204761728,1226,1227,1227,1226,1566
20231227,092000,202841657,1227,1230,1230,1226,3640
20231227,091900,198371950,1230,1230,1230,1229,5059
20231227,091800,192149390,1234,1234,1234,1234,1001
20231227,091700,190914156,1230,1230,1235,1230,7751
20231227,091600,181367581,1230,1229,1235,1229,1043
20231227,091500,180080306,1234,1229,1234,1228,8124
20231227,091400,170085511,1229,1231,1231,1229,4991
20231227,091300,163946735,1231,1233,1233,1231,3884
20231227,091200,159161519,1235,1234,1236,1234,9843
20231227,091100,147006049,1234,1231,1234,1231,14993
20231227,091000,128537202,1231,1230,1231,1228,5200
20231227,090900,122140130,1230,1230,1230,1229,15915
20231227,090800,102565226,1230,1230,1230,1230,30
20231227,090700,102528326,1230,1225,1230,1220,27883
20231227,090600,68402198,1226,1223,1226,1222,1471
20231227,090500,66603694,1227,1226,1227,1223,6848
20231227,090400,58209951,1226,1229,1229,1222,403
20231227,090300,57715261,1229,1232,1232,1221,5103
20231227,090200,51462645,1232,1223,1232,1223,10658
20231227,090100,38373624,1221,1223,1223,1221,739
20231227,090000,37470103,1223,1210,1223,1210,30894