stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,190300,1485128018,1358,1358,1358,1358,16528
20231206,190200,1485128018,1358,1358,1358,1358,0
20231206,190100,1485128018,1358,1358,1358,1358,0
20231206,190000,1485128018,1358,1358,1358,1358,0
20231206,185900,1485128018,1358,1358,1358,1358,0
20231206,185800,1485128018,1358,1358,1358,1358,0
20231206,185700,1485128018,1358,1358,1358,1358,0
20231206,185600,1485128018,1358,1358,1358,1358,0
20231206,185500,1485128018,1358,1358,1358,1358,0
20231206,185400,1485128018,1358,1358,1358,1358,0
20231206,185300,1485128018,1358,1358,1358,1358,0
20231206,185200,1485128018,1358,1358,1358,1358,0
20231206,185100,1485128018,1358,1358,1358,1358,0
20231206,185000,1485128018,1358,1358,1358,1358,0
20231206,184900,1485128018,1358,1358,1358,1358,0
20231206,184800,1485128018,1358,1358,1358,1358,0
20231206,184700,1485128018,1358,1358,1358,1358,0
20231206,184600,1485128018,1358,1358,1358,1358,0
20231206,184500,1485128018,1358,1358,1358,1358,0
20231206,184400,1485128018,1358,1358,1358,1358,0
20231206,184300,1485128018,1358,1358,1358,1358,0
20231206,184200,1485128018,1358,1358,1358,1358,0
20231206,184100,1485128018,1358,1358,1358,1358,0
20231206,184000,1485128018,1358,1358,1358,1358,0
20231206,183900,1485128018,1358,1358,1358,1358,0
20231206,183800,1485128018,1358,1358,1358,1358,0
20231206,183700,1485128018,1358,1358,1358,1358,0
20231206,183600,1485128018,1358,1358,1358,1358,0
20231206,183500,1485128018,1358,1358,1358,1358,0
20231206,183400,1485128018,1358,1358,1358,1358,0
20231206,183300,1485128018,1358,1358,1358,1358,16528
20231206,183200,1485128018,1358,1358,1358,1358,0
20231206,183100,1485128018,1358,1358,1358,1358,0
20231206,183000,1485128018,1358,1358,1358,1358,0
20231206,182900,1485128018,1358,1358,1358,1358,0
20231206,182800,1485128018,1358,1358,1358,1358,0
20231206,182700,1485128018,1358,1358,1358,1358,0
20231206,182600,1485128018,1358,1358,1358,1358,0
20231206,182500,1485128018,1358,1358,1358,1358,0
20231206,182400,1485128018,1358,1358,1358,1358,0
20231206,182300,1485128018,1358,1358,1358,1358,0
20231206,182200,1485128018,1358,1358,1358,1358,0
20231206,182100,1485128018,1358,1358,1358,1358,0
20231206,182000,1485128018,1358,1358,1358,1358,0
20231206,181900,1485128018,1358,1358,1358,1358,0
20231206,181800,1485128018,1358,1358,1358,1358,0
20231206,181700,1485128018,1358,1358,1358,1358,0
20231206,181600,1485128018,1358,1358,1358,1358,0
20231206,181500,1485128018,1358,1358,1358,1358,0
20231206,181400,1485128018,1358,1358,1358,1358,0
20231206,181300,1485128018,1358,1358,1358,1358,0
20231206,181200,1485128018,1358,1358,1358,1358,0
20231206,181100,1485128018,1358,1358,1358,1358,0
20231206,181000,1485128018,1358,1358,1358,1358,0
20231206,180900,1485128018,1358,1358,1358,1358,0
20231206,180800,1485128018,1358,1358,1358,1358,0
20231206,180700,1485128018,1358,1358,1358,1358,0
20231206,180600,1485128018,1358,1358,1358,1358,0
20231206,180500,1485128018,1358,1358,1358,1358,0
20231206,180400,1485128018,1358,1358,1358,1358,0
20231206,180300,1485128018,1358,1358,1358,1358,16528
20231206,180200,1485128018,1358,1358,1358,1358,0
20231206,180100,1485128018,1358,1358,1358,1358,0
20231206,180000,1485128018,1358,1358,1358,1358,0
20231206,175900,1485128018,1358,1358,1358,1358,0
20231206,175800,1485128018,1358,1358,1358,1358,0
20231206,175700,1485128018,1358,1358,1358,1358,0
20231206,175600,1485128018,1358,1358,1358,1358,0
20231206,175500,1485128018,1358,1358,1358,1358,0
20231206,175400,1485128018,1358,1358,1358,1358,0
20231206,175300,1485128018,1358,1358,1358,1358,0
20231206,175200,1485128018,1358,1358,1358,1358,0
20231206,175100,1485128018,1358,1358,1358,1358,0
20231206,175000,1485128018,1358,1358,1358,1358,0
20231206,174900,1485128018,1358,1358,1358,1358,0
20231206,174800,1485128018,1358,1358,1358,1358,0
20231206,174700,1485128018,1358,1358,1358,1358,0
20231206,174600,1485128018,1358,1358,1358,1358,0
20231206,174500,1485128018,1358,1358,1358,1358,0
20231206,174400,1485128018,1358,1358,1358,1358,0
20231206,174300,1485128018,1358,1358,1358,1358,0
20231206,174200,1485128018,1358,1358,1358,1358,0
20231206,174100,1485128018,1358,1358,1358,1358,0
20231206,174000,1485128018,1358,1358,1358,1358,0
20231206,173900,1485128018,1358,1358,1358,1358,0
20231206,173800,1485128018,1358,1358,1358,1358,0
20231206,173700,1485128018,1358,1358,1358,1358,0
20231206,173600,1485128018,1358,1358,1358,1358,0
20231206,173500,1485128018,1358,1358,1358,1358,0
20231206,173400,1485128018,1358,1358,1358,1358,0
20231206,173300,1485128018,1358,1358,1358,1358,16528
20231206,173200,1485128018,1358,1358,1358,1358,0
20231206,173100,1485128018,1358,1358,1358,1358,0
20231206,173000,1485128018,1358,1358,1358,1358,0
20231206,172900,1485128018,1358,1358,1358,1358,0
20231206,172800,1485128018,1358,1358,1358,1358,0
20231206,172700,1485128018,1358,1358,1358,1358,0
20231206,172600,1485128018,1358,1358,1358,1358,0
20231206,172500,1485128018,1358,1358,1358,1358,0
20231206,172400,1485128018,1358,1358,1358,1358,0
20231206,172300,1485128018,1358,1358,1358,1358,0
20231206,172200,1485128018,1358,1358,1358,1358,0
20231206,172100,1485128018,1358,1358,1358,1358,0
20231206,172000,1485128018,1358,1358,1358,1358,0
20231206,171900,1485128018,1358,1358,1358,1358,0
20231206,171800,1485128018,1358,1358,1358,1358,0
20231206,171700,1485128018,1358,1358,1358,1358,0
20231206,171600,1485128018,1358,1358,1358,1358,0
20231206,171500,1485128018,1358,1358,1358,1358,0
20231206,171400,1485128018,1358,1358,1358,1358,0
20231206,171300,1485128018,1358,1358,1358,1358,0
20231206,171200,1485128018,1358,1358,1358,1358,0
20231206,171100,1485128018,1358,1358,1358,1358,0
20231206,171000,1485128018,1358,1358,1358,1358,0
20231206,170900,1485128018,1358,1358,1358,1358,0
20231206,170800,1485128018,1358,1358,1358,1358,0
20231206,170700,1485128018,1358,1358,1358,1358,0
20231206,170600,1485128018,1358,1358,1358,1358,0
20231206,170500,1485128018,1358,1358,1358,1358,0
20231206,170400,1485128018,1358,1358,1358,1358,0
20231206,170300,1485128018,1358,1358,1358,1358,16528
20231206,170200,1485128018,1358,1358,1358,1358,0
20231206,170100,1485128018,1358,1358,1358,1358,0
20231206,170000,1485128018,1358,1358,1358,1358,0
20231206,165900,1485128018,1358,1358,1358,1358,0
20231206,165800,1485128018,1358,1358,1358,1358,0
20231206,165700,1485128018,1358,1358,1358,1358,0
20231206,165600,1485128018,1358,1358,1358,1358,0
20231206,165500,1485128018,1358,1358,1358,1358,0
20231206,165400,1485128018,1358,1358,1358,1358,0
20231206,165300,1485128018,1358,1358,1358,1358,0
20231206,165200,1485128018,1358,1358,1358,1358,0
20231206,165100,1485128018,1358,1358,1358,1358,0
20231206,165000,1485128018,1358,1358,1358,1358,0
20231206,164900,1485128018,1358,1358,1358,1358,0
20231206,164800,1485128018,1358,1358,1358,1358,0
20231206,164700,1485128018,1358,1358,1358,1358,0
20231206,164600,1485128018,1358,1358,1358,1358,0
20231206,164500,1485128018,1358,1358,1358,1358,0
20231206,164400,1485128018,1358,1358,1358,1358,0
20231206,164300,1485128018,1358,1358,1358,1358,0
20231206,164200,1485128018,1358,1358,1358,1358,0
20231206,164100,1485128018,1358,1358,1358,1358,0
20231206,164000,1485128018,1358,1358,1358,1358,0
20231206,163900,1485128018,1358,1358,1358,1358,0
20231206,163800,1485128018,1358,1358,1358,1358,0
20231206,163700,1485128018,1358,1358,1358,1358,0
20231206,163600,1485128018,1358,1358,1358,1358,0
20231206,163500,1485128018,1358,1358,1358,1358,0
20231206,163400,1485128018,1358,1358,1358,1358,0
20231206,163300,1485128018,1358,1358,1358,1358,16528
20231206,163200,1485128018,1358,1358,1358,1358,0
20231206,163100,1485128018,1358,1358,1358,1358,0
20231206,163000,1485128018,1358,1358,1358,1358,0
20231206,162900,1485128018,1358,1358,1358,1358,0
20231206,162800,1485128018,1358,1358,1358,1358,0
20231206,162700,1485128018,1358,1358,1358,1358,0
20231206,162600,1485128018,1358,1358,1358,1358,0
20231206,162500,1485128018,1358,1358,1358,1358,0
20231206,162400,1485128018,1358,1358,1358,1358,0
20231206,162300,1485128018,1358,1358,1358,1358,0
20231206,162200,1485128018,1358,1358,1358,1358,0
20231206,162100,1485128018,1358,1358,1358,1358,0
20231206,162000,1485128018,1358,1358,1358,1358,0
20231206,161900,1485128018,1358,1358,1358,1358,0
20231206,161800,1485128018,1358,1358,1358,1358,0
20231206,161700,1485128018,1358,1358,1358,1358,0
20231206,161600,1485128018,1358,1358,1358,1358,0
20231206,161500,1485128018,1358,1358,1358,1358,0
20231206,161400,1485128018,1358,1358,1358,1358,0
20231206,161300,1485128018,1358,1358,1358,1358,0
20231206,161200,1485128018,1358,1358,1358,1358,0
20231206,161100,1485128018,1358,1358,1358,1358,0
20231206,161000,1485128018,1358,1358,1358,1358,0
20231206,160900,1485128018,1358,1358,1358,1358,0
20231206,160800,1485128018,1358,1358,1358,1358,0
20231206,160700,1485128018,1358,1358,1358,1358,0
20231206,160600,1485128018,1358,1358,1358,1358,0
20231206,160500,1485128018,1358,1358,1358,1358,0
20231206,160400,1485128018,1358,1358,1358,1358,0
20231206,160300,1485128018,1358,1358,1358,1358,16528
20231206,160200,1485128018,1358,1358,1358,1358,0
20231206,160100,1485128018,1358,1358,1358,1358,0
20231206,160000,1485128018,1358,1358,1358,1358,0
20231206,155900,1485128018,1358,1358,1358,1358,0
20231206,155800,1485128018,1358,1358,1358,1358,0
20231206,155700,1485128018,1358,1358,1358,1358,0
20231206,155600,1485128018,1358,1358,1358,1358,0
20231206,155500,1485128018,1358,1358,1358,1358,0
20231206,155400,1485128018,1358,1358,1358,1358,0
20231206,155300,1485128018,1358,1358,1358,1358,0
20231206,155200,1485128018,1358,1358,1358,1358,0
20231206,155100,1485128018,1358,1358,1358,1358,0
20231206,155000,1485128018,1358,1358,1358,1358,0
20231206,154900,1485128018,1358,1358,1358,1358,0
20231206,154800,1485128018,1358,1358,1358,1358,0
20231206,154700,1485128018,1358,1358,1358,1358,0
20231206,154600,1485128018,1358,1358,1358,1358,0
20231206,154500,1485128018,1358,1358,1358,1358,0
20231206,154400,1485128018,1358,1358,1358,1358,0
20231206,154300,1485128018,1358,1358,1358,1358,0
20231206,154200,1485128018,1358,1358,1358,1358,0
20231206,154100,1485128018,1358,1358,1358,1358,0
20231206,154000,1485128018,1358,1358,1358,1358,0
20231206,153900,1485128018,1358,1358,1358,1358,0
20231206,153800,1485128018,1358,1358,1358,1358,0
20231206,153700,1485128018,1358,1358,1358,1358,0
20231206,153600,1485128018,1358,1358,1358,1358,0
20231206,153500,1485128018,1358,1358,1358,1358,0
20231206,153400,1485128018,1358,1358,1358,1358,0
20231206,153300,1485128018,1358,1358,1358,1358,16528
20231206,153200,1485128018,1358,1358,1358,1358,0
20231206,153100,1485128018,1358,1358,1358,1358,0
20231206,153000,1485128018,1358,1358,1358,1358,16528
20231206,152900,1462682994,1343,1343,1343,1343,0
20231206,152800,1462682994,1343,1343,1343,1343,0
20231206,152700,1462682994,1343,1343,1343,1343,0
20231206,152600,1462682994,1343,1343,1343,1343,0
20231206,152500,1462682994,1343,1343,1343,1343,0
20231206,152400,1462682994,1343,1343,1343,1343,0
20231206,152300,1462682994,1343,1343,1343,1343,0
20231206,152200,1462682994,1343,1343,1343,1343,0
20231206,152100,1462682994,1343,1343,1343,1343,0
20231206,152000,1462682994,1343,1343,1343,1343,0
20231206,151900,1462682994,1343,1345,1345,1343,1088
20231206,151800,1461220904,1345,1345,1346,1345,227
20231206,151700,1460915569,1345,1345,1345,1345,740
20231206,151600,1459920269,1345,1345,1345,1345,0
20231206,151500,1459920269,1345,1345,1345,1345,2000
20231206,151400,1457230269,1345,1345,1345,1345,0
20231206,151300,1457230269,1345,1344,1345,1344,389
20231206,151200,1456707194,1344,1344,1344,1344,85
20231206,151100,1456592954,1342,1343,1343,1342,3276
20231206,151000,1452195931,1343,1344,1344,1343,963
20231206,150900,1450902044,1344,1345,1345,1344,15
20231206,150800,1450881870,1345,1345,1345,1345,200
20231206,150700,1450612870,1343,1345,1345,1343,602
20231206,150600,1449803300,1346,1346,1346,1346,14
20231206,150500,1449784456,1346,1346,1346,1346,486
20231206,150400,1449130300,1346,1345,1346,1345,63
20231206,150300,1449045525,1345,1346,1346,1345,4522
20231206,150200,1442963370,1346,1346,1346,1346,435
20231206,150100,1442377860,1345,1345,1345,1345,668
20231206,150000,1441479400,1345,1345,1345,1345,0
20231206,145900,1441479400,1345,1345,1345,1345,0
20231206,145800,1441479400,1345,1345,1345,1345,78
20231206,145700,1441374490,1345,1345,1345,1345,2
20231206,145600,1441371800,1343,1343,1343,1343,0
20231206,145500,1441371800,1343,1345,1345,1343,11
20231206,145400,1441357007,1343,1343,1345,1343,12
20231206,145300,1441340871,1345,1344,1345,1344,123
20231206,145200,1441175439,1344,1344,1344,1344,1001
20231206,145100,1439830095,1342,1342,1342,1342,0
20231206,145000,1439830095,1342,1342,1342,1342,0
20231206,144900,1439830095,1342,1342,1342,1342,14
20231206,144800,1439811307,1342,1342,1342,1342,0
20231206,144700,1439811307,1342,1342,1342,1342,0
20231206,144600,1439811307,1342,1339,1342,1339,440
20231206,144500,1439221304,1338,1338,1338,1338,0
20231206,144400,1439221304,1338,1338,1338,1338,2
20231206,144300,1439218628,1338,1338,1338,1338,0
20231206,144200,1439218628,1338,1338,1338,1338,373
20231206,144100,1438719554,1338,1340,1340,1338,5012
20231206,144000,1432013153,1338,1338,1338,1338,0
20231206,143900,1432013153,1338,1338,1338,1338,0
20231206,143800,1432013153,1338,1338,1338,1338,0
20231206,143700,1432013153,1338,1341,1341,1338,1133
20231206,143600,1430495681,1340,1340,1340,1340,1
20231206,143500,1430494341,1345,1345,1345,1345,0
20231206,143400,1430494341,1345,1345,1345,1345,5264
20231206,143300,1423414261,1346,1346,1346,1346,0
20231206,143200,1423414261,1346,1346,1346,1346,115
20231206,143100,1423259471,1345,1345,1345,1345,0
20231206,143000,1423259471,1345,1349,1350,1345,1026
20231206,142900,1421874616,1349,1344,1349,1344,1070
20231206,142800,1420434460,1342,1342,1342,1342,0
20231206,142700,1420434460,1342,1342,1342,1342,1
20231206,142600,1420433118,1344,1345,1345,1344,2
20231206,142500,1420430429,1345,1343,1345,1343,1356
20231206,142400,1418606734,1342,1342,1342,1342,2306
20231206,142300,1415512082,1342,1341,1342,1340,11
20231206,142200,1415497334,1341,1341,1341,1341,4
20231206,142100,1415491970,1342,1341,1342,1341,2
20231206,142000,1415489287,1340,1340,1340,1340,2
20231206,141900,1415486607,1341,1341,1341,1341,0
20231206,141800,1415486607,1341,1341,1341,1341,665
20231206,141700,1414594842,1341,1341,1341,1341,0
20231206,141600,1414594842,1341,1341,1341,1341,0
20231206,141500,1414594842,1341,1341,1341,1341,0
20231206,141400,1414594842,1341,1341,1341,1341,827
20231206,141300,1413485835,1341,1341,1341,1341,15
20231206,141200,1413465720,1341,1341,1341,1341,13
20231206,141100,1413448287,1341,1341,1341,1341,0
20231206,141000,1413448287,1341,1340,1341,1340,114
20231206,140900,1413295526,1340,1340,1340,1340,100
20231206,140800,1413161526,1340,1340,1340,1340,2
20231206,140700,1413158846,1340,1340,1340,1340,0
20231206,140600,1413158846,1340,1340,1340,1340,23
20231206,140500,1413128026,1341,1341,1341,1341,1
20231206,140400,1413126685,1338,1338,1338,1338,723
20231206,140300,1412159311,1337,1338,1338,1337,1195
20231206,140200,1410560497,1337,1337,1337,1337,0
20231206,140100,1410560497,1337,1337,1337,1337,0
20231206,140000,1410560497,1337,1337,1337,1337,150
20231206,135900,1410359947,1338,1338,1339,1338,1720
20231206,135800,1408058565,1338,1338,1338,1338,300
20231206,135700,1407657165,1338,1338,1338,1338,0
20231206,135600,1407657165,1338,1340,1340,1338,48
20231206,135500,1407592896,1341,1341,1341,1341,1
20231206,135400,1407591555,1341,1341,1341,1341,1
20231206,135300,1407590214,1341,1341,1341,1341,16
20231206,135200,1407568758,1341,1340,1341,1340,165
20231206,135100,1407347607,1339,1339,1339,1339,600
20231206,135000,1406544207,1339,1339,1339,1339,222
20231206,134900,1406246949,1339,1339,1339,1339,0
20231206,134800,1406246949,1339,1340,1340,1339,450
20231206,134700,1405644149,1339,1339,1339,1339,500
20231206,134600,1404974649,1339,1340,1340,1339,1670
20231206,134500,1402738468,1340,1340,1340,1340,150
20231206,134400,1402537468,1340,1340,1340,1340,26
20231206,134300,1402502628,1340,1340,1340,1340,0
20231206,134200,1402502628,1340,1340,1340,1340,0
20231206,134100,1402502628,1340,1340,1340,1340,36
20231206,134000,1402454388,1340,1340,1340,1340,0
20231206,133900,1402454388,1340,1339,1340,1339,141
20231206,133800,1402265489,1339,1339,1339,1339,32
20231206,133700,1402222641,1339,1339,1339,1339,3
20231206,133600,1402218624,1339,1339,1339,1339,150
20231206,133500,1402017774,1339,1339,1339,1339,349
20231206,133400,1401550463,1340,1340,1340,1340,1
20231206,133300,1401549123,1340,1340,1340,1340,1
20231206,133200,1401547783,1339,1338,1339,1338,319
20231206,133100,1401120645,1339,1339,1339,1339,0
20231206,133000,1401120645,1339,1339,1339,1339,0
20231206,132900,1401120645,1339,1340,1340,1339,89
20231206,132800,1401001467,1339,1339,1339,1339,50
20231206,132700,1400934517,1340,1340,1340,1340,15
20231206,132600,1400914417,1342,1342,1342,1342,0
20231206,132500,1400914417,1342,1342,1342,1342,0
20231206,132400,1400914417,1342,1340,1342,1340,1198
20231206,132300,1399307978,1339,1339,1339,1339,1
20231206,132200,1399306639,1339,1339,1339,1339,0
20231206,132100,1399306639,1339,1339,1339,1339,0
20231206,132000,1399306639,1339,1339,1339,1339,0
20231206,131900,1399306639,1339,1340,1340,1339,25
20231206,131800,1399273140,1340,1340,1340,1340,10
20231206,131700,1399259740,1340,1336,1340,1336,331
20231206,131600,1398817004,1336,1336,1336,1336,0
20231206,131500,1398817004,1336,1336,1336,1336,0
20231206,131400,1398817004,1336,1336,1336,1336,959
20231206,131300,1397535780,1336,1336,1336,1336,0
20231206,131200,1397535780,1336,1336,1336,1336,1
20231206,131100,1397534444,1336,1337,1337,1336,1990
20231206,131000,1394875169,1337,1337,1337,1337,0
20231206,130900,1394875169,1337,1337,1337,1337,5000
20231206,130800,1388190169,1337,1337,1337,1337,48
20231206,130700,1388125993,1337,1337,1337,1337,352
20231206,130600,1387655369,1336,1335,1336,1335,727
20231206,130500,1386684356,1335,1334,1335,1334,326
20231206,130400,1386249471,1334,1336,1336,1334,110
20231206,130300,1386102723,1334,1334,1334,1334,0
20231206,130200,1386102723,1334,1334,1334,1334,1245
20231206,130100,1384441893,1334,1334,1334,1334,106
20231206,130000,1384300489,1334,1334,1334,1334,1
20231206,125900,1384299155,1333,1334,1334,1333,342
20231206,125800,1383843067,1334,1334,1334,1334,0
20231206,125700,1383843067,1334,1334,1334,1334,4
20231206,125600,1383837731,1334,1334,1334,1334,40
20231206,125500,1383784371,1334,1334,1334,1333,2643
20231206,125400,1380261241,1334,1333,1334,1333,54
20231206,125300,1380189255,1334,1334,1334,1334,283
20231206,125200,1379811733,1335,1335,1335,1335,2
20231206,125100,1379809063,1335,1335,1335,1335,1000
20231206,125000,1378474063,1334,1335,1335,1334,899
20231206,124900,1377274767,1335,1336,1336,1335,295
20231206,124800,1376880912,1336,1337,1337,1335,1256
20231206,124700,1375203929,1337,1337,1338,1336,48
20231206,124600,1375139764,1337,1337,1337,1335,340
20231206,124500,1374685522,1335,1335,1335,1335,1216
20231206,124400,1373062162,1335,1335,1335,1335,19
20231206,124300,1373036797,1335,1335,1335,1335,4
20231206,124200,1373031457,1335,1338,1338,1335,300
20231206,124100,1372630931,1339,1339,1339,1339,1
20231206,124000,1372629592,1339,1339,1339,1339,5
20231206,123900,1372622897,1340,1335,1340,1335,9887
20231206,123800,1359423727,1335,1341,1341,1335,5692
20231206,123700,1351810588,1340,1341,1341,1340,1750
20231206,123600,1349465466,1341,1341,1341,1341,199
20231206,123500,1349198607,1343,1343,1343,1343,0
20231206,123400,1349198607,1343,1343,1343,1343,2
20231206,123300,1349195921,1343,1342,1343,1342,1127
20231206,123200,1347682365,1340,1340,1340,1340,0
20231206,123100,1347682365,1340,1339,1340,1339,865
20231206,123000,1346524089,1339,1339,1339,1339,306
20231206,122900,1346114355,1339,1340,1340,1338,1798
20231206,122800,1343706685,1340,1341,1341,1340,6435
20231206,122700,1335081169,1341,1341,1342,1341,795
20231206,122600,1334014416,1342,1343,1343,1342,1655
20231206,122500,1331793398,1342,1342,1342,1342,1004
20231206,122400,1330446030,1342,1342,1342,1342,2737
20231206,122300,1326772976,1348,1348,1348,1348,11
20231206,122200,1326758148,1348,1342,1348,1341,2923
20231206,122100,1322832419,1342,1345,1345,1342,6835
20231206,122000,1313647542,1349,1349,1349,1349,0
20231206,121900,1313647542,1349,1350,1350,1349,151
20231206,121800,1313443743,1345,1345,1345,1345,0
20231206,121700,1313443743,1345,1348,1348,1345,5806
20231206,121600,1305629808,1349,1350,1350,1349,435
20231206,121500,1305042676,1350,1352,1352,1350,946
20231206,121400,1303765345,1353,1356,1356,1353,44
20231206,121300,1303705741,1356,1354,1356,1350,26689
20231206,121200,1267650738,1354,1354,1354,1354,0
20231206,121100,1267650738,1354,1353,1354,1353,2381
20231206,121000,1264429089,1352,1352,1352,1352,93
20231206,120900,1264303353,1350,1350,1350,1350,20
20231206,120800,1264276353,1350,1350,1350,1350,14
20231206,120700,1264257453,1350,1350,1350,1350,36
20231206,120600,1264208853,1350,1351,1351,1350,493
20231206,120500,1263543002,1350,1354,1354,1350,3734
20231206,120400,1258498172,1354,1356,1356,1354,1530
20231206,120300,1256426115,1357,1357,1357,1357,10
20231206,120200,1256412545,1357,1357,1357,1357,242
20231206,120100,1256084151,1357,1357,1357,1357,144
20231206,120000,1255888743,1358,1358,1358,1358,52
20231206,115900,1255818127,1357,1357,1357,1357,0
20231206,115800,1255818127,1357,1357,1357,1357,0
20231206,115700,1255818127,1357,1357,1357,1357,1050
20231206,115600,1254393277,1357,1357,1357,1357,1040
20231206,115500,1252981997,1357,1358,1358,1357,113
20231206,115400,1252828553,1358,1358,1358,1358,108
20231206,115300,1252681889,1358,1358,1358,1358,0
20231206,115200,1252681889,1358,1358,1358,1358,6
20231206,115100,1252673741,1358,1358,1358,1358,964
20231206,115000,1251364629,1358,1358,1358,1358,0
20231206,114900,1251364629,1358,1357,1358,1357,461
20231206,114800,1250739016,1357,1357,1357,1357,2619
20231206,114700,1247185033,1357,1357,1357,1357,505
20231206,114600,1246499748,1357,1357,1358,1357,810
20231206,114500,1245400577,1357,1360,1360,1357,1027
20231206,114400,1244004803,1360,1360,1360,1360,325
20231206,114300,1243562803,1359,1363,1363,1359,3278
20231206,114200,1239107405,1363,1363,1363,1363,100
20231206,114100,1238971105,1359,1356,1359,1356,5256
20231206,114000,1231836838,1355,1355,1355,1354,2515
20231206,113900,1228429021,1355,1355,1355,1354,2532
20231206,113800,1224999363,1355,1355,1355,1355,927
20231206,113700,1223743278,1354,1355,1355,1354,320
20231206,113600,1223309702,1354,1355,1355,1354,617
20231206,113500,1222473866,1355,1355,1355,1355,625
20231206,113400,1221626991,1355,1355,1355,1355,402
20231206,113300,1221082281,1355,1355,1355,1355,174
20231206,113200,1220846511,1355,1357,1357,1355,2592
20231206,113100,1217330498,1358,1358,1358,1358,200
20231206,113000,1217058898,1358,1359,1359,1358,3536
20231206,112900,1212256888,1359,1359,1359,1359,3
20231206,112800,1212252811,1359,1358,1359,1358,109
20231206,112700,1212104780,1359,1362,1362,1359,837
20231206,112600,1210966280,1362,1363,1363,1358,682
20231206,112500,1210039097,1362,1363,1363,1362,9426
20231206,112400,1197198395,1364,1364,1364,1364,182
20231206,112300,1196950147,1364,1363,1364,1363,486
20231206,112200,1196287248,1364,1364,1364,1364,1832
20231206,112100,1193788400,1364,1365,1365,1364,163
20231206,112000,1193566067,1364,1363,1364,1363,1444
20231206,111900,1191597051,1363,1363,1363,1363,2313
20231206,111800,1188444432,1363,1362,1363,1362,530
20231206,111700,1187722342,1363,1362,1363,1361,3767
20231206,111600,1182592547,1365,1365,1365,1365,2539
20231206,111500,1179126812,1364,1364,1365,1364,372
20231206,111400,1178619254,1362,1357,1362,1357,1776
20231206,111300,1176203157,1356,1356,1356,1356,109
20231206,111200,1176055353,1356,1356,1356,1356,12
20231206,111100,1176039081,1355,1355,1355,1355,0
20231206,111000,1176039081,1355,1355,1355,1355,40
20231206,110900,1175984881,1359,1360,1360,1359,1196
20231206,110800,1174358847,1360,1360,1360,1360,3558
20231206,110700,1169519967,1361,1361,1361,1361,0
20231206,110600,1169519967,1361,1362,1362,1360,879
20231206,110500,1168324144,1361,1361,1361,1361,5114
20231206,110400,1161363990,1362,1362,1362,1362,1000
20231206,110300,1160001990,1364,1364,1364,1364,33
20231206,110200,1159956978,1364,1364,1364,1364,15
20231206,110100,1159936518,1363,1361,1367,1361,3242
20231206,110000,1155514678,1360,1360,1360,1360,5
20231206,105900,1155507878,1360,1360,1360,1360,1000
20231206,105800,1154147878,1360,1357,1360,1357,8194
20231206,105700,1143024059,1356,1356,1356,1356,330
20231206,105600,1142576579,1353,1353,1353,1353,0
20231206,105500,1142576579,1353,1354,1354,1353,1254
20231206,105400,1140878737,1354,1355,1356,1354,4316
20231206,105300,1135033982,1356,1356,1356,1356,5323
20231206,105200,1127815994,1356,1355,1356,1355,2258
20231206,105100,1124755396,1355,1354,1355,1354,81
20231206,105000,1124645721,1354,1354,1354,1354,80
20231206,104900,1124537401,1354,1348,1354,1345,10095
20231206,104800,1110915664,1349,1349,1349,1349,2337
20231206,104700,1107763051,1349,1349,1349,1349,0
20231206,104600,1107763051,1349,1349,1349,1349,198
20231206,104500,1107495949,1349,1348,1349,1348,342
20231206,104400,1107034820,1348,1346,1350,1344,7471
20231206,104300,1096976786,1347,1351,1351,1347,7357
20231206,104200,1087052744,1350,1354,1354,1350,3395
20231206,104100,1082464362,1355,1354,1355,1354,251
20231206,104000,1082124463,1354,1354,1354,1353,2397
20231206,103900,1078878934,1354,1354,1354,1354,1219
20231206,103800,1077228408,1354,1355,1355,1354,4350
20231206,103700,1071338400,1355,1357,1357,1354,3921
20231206,103600,1066025628,1357,1357,1357,1357,26
20231206,103500,1065990346,1357,1358,1359,1357,3926
20231206,103400,1060657648,1358,1361,1361,1355,1275
20231206,103300,1058928510,1361,1365,1365,1361,2385
20231206,103200,1055677234,1366,1366,1371,1365,887
20231206,103100,1054465152,1371,1382,1382,1371,14624
20231206,103000,1034379161,1383,1355,1383,1355,8139
20231206,102900,1023288866,1355,1352,1355,1350,2043
20231206,102800,1020529456,1351,1352,1352,1345,11770
20231206,102700,1004655439,1353,1355,1357,1353,5153
20231206,102600,997681853,1355,1356,1360,1354,10628
20231206,102500,983239247,1359,1365,1365,1353,17607
20231206,102400,959308502,1365,1379,1379,1364,18804
20231206,102300,933499441,1379,1376,1383,1370,21369
20231206,102200,904053699,1379,1382,1388,1371,15463
20231206,102100,882720988,1382,1404,1409,1376,41665
20231206,102000,824789129,1411,1379,1412,1360,115731
20231206,101900,663546372,1379,1380,1381,1379,6051
20231206,101800,655195246,1381,1377,1381,1377,4400
20231206,101700,649128713,1377,1378,1378,1377,3085
20231206,101600,644880119,1378,1379,1379,1378,5049
20231206,101500,637920887,1380,1390,1390,1379,21670
20231206,101400,607882321,1390,1391,1391,1390,3109
20231206,101300,603557911,1391,1395,1395,1390,6703
20231206,101200,594230097,1397,1408,1410,1390,24404
20231206,101100,560078135,1408,1380,1410,1370,65581
20231206,101000,468494282,1380,1410,1411,1380,60193
20231206,100900,384586309,1412,1391,1412,1389,70252
20231206,100800,286124774,1391,1363,1392,1363,31472
20231206,100700,242773250,1362,1355,1362,1355,9346
20231206,100600,230067059,1359,1349,1362,1349,18313
20231206,100500,205225631,1350,1349,1350,1332,13320
20231206,100400,187342219,1349,1328,1349,1328,9349
20231206,100300,174839988,1326,1322,1326,1322,8376
20231206,100200,163750800,1321,1321,1321,1321,98
20231206,100100,163621342,1321,1320,1321,1320,133
20231206,100000,163445781,1318,1318,1318,1318,715
20231206,095900,162503411,1321,1321,1321,1321,1
20231206,095800,162502090,1317,1317,1317,1317,50
20231206,095700,162436240,1317,1315,1317,1315,808
20231206,095600,161373320,1315,1313,1315,1312,4605
20231206,095500,155325090,1312,1311,1312,1311,811
20231206,095400,154261817,1311,1313,1313,1311,1593
20231206,095300,152172611,1313,1315,1315,1313,548
20231206,095200,151452643,1315,1316,1316,1315,1550
20231206,095100,149414270,1316,1317,1317,1316,2373
20231206,095000,146290514,1317,1322,1322,1317,10080
20231206,094900,132990386,1322,1321,1322,1321,97
20231206,094800,132862247,1322,1322,1322,1322,120
20231206,094700,132703607,1322,1322,1322,1320,1444
20231206,094600,130797478,1320,1320,1320,1320,262
20231206,094500,130451638,1322,1322,1322,1320,957
20231206,094400,129188392,1320,1322,1322,1320,1390
20231206,094300,127353575,1322,1323,1323,1320,3038
20231206,094200,123339992,1323,1323,1323,1322,718
20231206,094100,122390578,1323,1322,1323,1322,41
20231206,094000,122336367,1323,1323,1323,1323,22
20231206,093900,122307261,1323,1323,1323,1322,40
20231206,093800,122254357,1323,1323,1323,1322,125
20231206,093700,122088983,1323,1323,1323,1322,327
20231206,093600,121656662,1322,1323,1323,1322,2308
20231206,093500,118604131,1323,1324,1324,1323,138
20231206,093400,118421532,1324,1323,1324,1323,329
20231206,093300,117986238,1323,1323,1323,1323,216
20231206,093200,117700470,1323,1326,1326,1321,11964
20231206,093100,101846862,1325,1328,1328,1325,3022
20231206,093000,97839090,1327,1327,1328,1327,446
20231206,092900,97247242,1327,1328,1328,1327,3302
20231206,092800,92864584,1329,1335,1335,1327,20388
20231206,092700,65731175,1336,1338,1338,1336,497
20231206,092600,65066978,1338,1337,1338,1336,1183
20231206,092500,63485155,1336,1335,1336,1335,587
20231206,092400,62701423,1337,1337,1337,1337,1
20231206,092300,62700086,1334,1335,1335,1333,1001
20231206,092200,61364353,1334,1334,1335,1334,2329
20231206,092100,58257451,1335,1338,1338,1335,1244
20231206,092000,56594282,1338,1339,1340,1338,217
20231206,091900,56303776,1339,1339,1339,1338,1865
20231206,091800,53807291,1335,1336,1340,1335,268
20231206,091700,53448762,1335,1333,1335,1333,382
20231206,091600,52939334,1333,1333,1333,1331,1960
20231206,091500,50329282,1333,1333,1333,1333,901
20231206,091400,49128249,1334,1334,1334,1333,1138
20231206,091300,47611212,1333,1338,1338,1333,2117
20231206,091200,44784157,1339,1341,1341,1339,467
20231206,091100,44158384,1341,1347,1347,1341,2891
20231206,091000,40269591,1346,1350,1350,1346,90
20231206,090900,40148143,1350,1349,1352,1345,3278
20231206,090800,35719721,1349,1342,1350,1342,3035
20231206,090700,31632919,1342,1340,1343,1340,676
20231206,090600,30726676,1339,1339,1339,1339,74
20231206,090500,30627590,1339,1338,1339,1338,1574
20231206,090400,28521497,1338,1338,1338,1338,1407
20231206,090300,26638931,1338,1337,1338,1335,254
20231206,090200,26299371,1336,1338,1338,1336,2921
20231206,090100,22391099,1338,1336,1343,1335,3364
20231206,090000,17894981,1348,1328,1351,1328,13461