stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,190200,374562964,1304,1304,1304,1304,1225
20231208,190100,374562964,1304,1304,1304,1304,0
20231208,190000,374562964,1304,1304,1304,1304,0
20231208,185900,374562964,1304,1304,1304,1304,0
20231208,185800,374562964,1304,1304,1304,1304,0
20231208,185700,374562964,1304,1304,1304,1304,0
20231208,185600,374562964,1304,1304,1304,1304,0
20231208,185500,374562964,1304,1304,1304,1304,0
20231208,185400,374562964,1304,1304,1304,1304,0
20231208,185300,374562964,1304,1304,1304,1304,0
20231208,185200,374562964,1304,1304,1304,1304,0
20231208,185100,374562964,1304,1304,1304,1304,0
20231208,185000,374562964,1304,1304,1304,1304,0
20231208,184900,374562964,1304,1304,1304,1304,0
20231208,184800,374562964,1304,1304,1304,1304,0
20231208,184700,374562964,1304,1304,1304,1304,0
20231208,184600,374562964,1304,1304,1304,1304,0
20231208,184500,374562964,1304,1304,1304,1304,0
20231208,184400,374562964,1304,1304,1304,1304,0
20231208,184300,374562964,1304,1304,1304,1304,0
20231208,184200,374562964,1304,1304,1304,1304,0
20231208,184100,374562964,1304,1304,1304,1304,0
20231208,184000,374562964,1304,1304,1304,1304,0
20231208,183900,374562964,1304,1304,1304,1304,0
20231208,183800,374562964,1304,1304,1304,1304,0
20231208,183700,374562964,1304,1304,1304,1304,0
20231208,183600,374562964,1304,1304,1304,1304,0
20231208,183500,374562964,1304,1304,1304,1304,0
20231208,183400,374562964,1304,1304,1304,1304,0
20231208,183300,374562964,1304,1304,1304,1304,0
20231208,183200,374562964,1304,1304,1304,1304,1225
20231208,183100,374562964,1304,1304,1304,1304,0
20231208,183000,374562964,1304,1304,1304,1304,0
20231208,182900,374562964,1304,1304,1304,1304,0
20231208,182800,374562964,1304,1304,1304,1304,0
20231208,182700,374562964,1304,1304,1304,1304,0
20231208,182600,374562964,1304,1304,1304,1304,0
20231208,182500,374562964,1304,1304,1304,1304,0
20231208,182400,374562964,1304,1304,1304,1304,0
20231208,182300,374562964,1304,1304,1304,1304,0
20231208,182200,374562964,1304,1304,1304,1304,0
20231208,182100,374562964,1304,1304,1304,1304,0
20231208,182000,374562964,1304,1304,1304,1304,0
20231208,181900,374562964,1304,1304,1304,1304,0
20231208,181800,374562964,1304,1304,1304,1304,0
20231208,181700,374562964,1304,1304,1304,1304,0
20231208,181600,374562964,1304,1304,1304,1304,0
20231208,181500,374562964,1304,1304,1304,1304,0
20231208,181400,374562964,1304,1304,1304,1304,0
20231208,181300,374562964,1304,1304,1304,1304,0
20231208,181200,374562964,1304,1304,1304,1304,0
20231208,181100,374562964,1304,1304,1304,1304,0
20231208,181000,374562964,1304,1304,1304,1304,0
20231208,180900,374562964,1304,1304,1304,1304,0
20231208,180800,374562964,1304,1304,1304,1304,0
20231208,180700,374562964,1304,1304,1304,1304,0
20231208,180600,374562964,1304,1304,1304,1304,0
20231208,180500,374562964,1304,1304,1304,1304,0
20231208,180400,374562964,1304,1304,1304,1304,0
20231208,180300,374562964,1304,1304,1304,1304,0
20231208,180200,374562964,1304,1304,1304,1304,1225
20231208,180100,374562964,1304,1304,1304,1304,0
20231208,180000,374562964,1304,1304,1304,1304,0
20231208,175900,374562964,1304,1304,1304,1304,0
20231208,175800,374562964,1304,1304,1304,1304,0
20231208,175700,374562964,1304,1304,1304,1304,0
20231208,175600,374562964,1304,1304,1304,1304,0
20231208,175500,374562964,1304,1304,1304,1304,0
20231208,175400,374562964,1304,1304,1304,1304,0
20231208,175300,374562964,1304,1304,1304,1304,0
20231208,175200,374562964,1304,1304,1304,1304,0
20231208,175100,374562964,1304,1304,1304,1304,0
20231208,175000,374562964,1304,1304,1304,1304,0
20231208,174900,374562964,1304,1304,1304,1304,0
20231208,174800,374562964,1304,1304,1304,1304,0
20231208,174700,374562964,1304,1304,1304,1304,0
20231208,174600,374562964,1304,1304,1304,1304,0
20231208,174500,374562964,1304,1304,1304,1304,0
20231208,174400,374562964,1304,1304,1304,1304,0
20231208,174300,374562964,1304,1304,1304,1304,0
20231208,174200,374562964,1304,1304,1304,1304,0
20231208,174100,374562964,1304,1304,1304,1304,0
20231208,174000,374562964,1304,1304,1304,1304,0
20231208,173900,374562964,1304,1304,1304,1304,0
20231208,173800,374562964,1304,1304,1304,1304,0
20231208,173700,374562964,1304,1304,1304,1304,0
20231208,173600,374562964,1304,1304,1304,1304,0
20231208,173500,374562964,1304,1304,1304,1304,0
20231208,173400,374562964,1304,1304,1304,1304,0
20231208,173300,374562964,1304,1304,1304,1304,0
20231208,173200,374562964,1304,1304,1304,1304,1225
20231208,173100,374562964,1304,1304,1304,1304,0
20231208,173000,374562964,1304,1304,1304,1304,0
20231208,172900,374562964,1304,1304,1304,1304,0
20231208,172800,374562964,1304,1304,1304,1304,0
20231208,172700,374562964,1304,1304,1304,1304,0
20231208,172600,374562964,1304,1304,1304,1304,0
20231208,172500,374562964,1304,1304,1304,1304,0
20231208,172400,374562964,1304,1304,1304,1304,0
20231208,172300,374562964,1304,1304,1304,1304,0
20231208,172200,374562964,1304,1304,1304,1304,0
20231208,172100,374562964,1304,1304,1304,1304,0
20231208,172000,374562964,1304,1304,1304,1304,0
20231208,171900,374562964,1304,1304,1304,1304,0
20231208,171800,374562964,1304,1304,1304,1304,0
20231208,171700,374562964,1304,1304,1304,1304,0
20231208,171600,374562964,1304,1304,1304,1304,0
20231208,171500,374562964,1304,1304,1304,1304,0
20231208,171400,374562964,1304,1304,1304,1304,0
20231208,171300,374562964,1304,1304,1304,1304,0
20231208,171200,374562964,1304,1304,1304,1304,0
20231208,171100,374562964,1304,1304,1304,1304,0
20231208,171000,374562964,1304,1304,1304,1304,0
20231208,170900,374562964,1304,1304,1304,1304,0
20231208,170800,374562964,1304,1304,1304,1304,0
20231208,170700,374562964,1304,1304,1304,1304,0
20231208,170600,374562964,1304,1304,1304,1304,0
20231208,170500,374562964,1304,1304,1304,1304,0
20231208,170400,374562964,1304,1304,1304,1304,0
20231208,170300,374562964,1304,1304,1304,1304,0
20231208,170200,374562964,1304,1304,1304,1304,1225
20231208,170100,374562964,1304,1304,1304,1304,0
20231208,170000,374562964,1304,1304,1304,1304,0
20231208,165900,374562964,1304,1304,1304,1304,0
20231208,165800,374562964,1304,1304,1304,1304,0
20231208,165700,374562964,1304,1304,1304,1304,0
20231208,165600,374562964,1304,1304,1304,1304,0
20231208,165500,374562964,1304,1304,1304,1304,0
20231208,165400,374562964,1304,1304,1304,1304,0
20231208,165300,374562964,1304,1304,1304,1304,0
20231208,165200,374562964,1304,1304,1304,1304,0
20231208,165100,374562964,1304,1304,1304,1304,0
20231208,165000,374562964,1304,1304,1304,1304,0
20231208,164900,374562964,1304,1304,1304,1304,0
20231208,164800,374562964,1304,1304,1304,1304,0
20231208,164700,374562964,1304,1304,1304,1304,0
20231208,164600,374562964,1304,1304,1304,1304,0
20231208,164500,374562964,1304,1304,1304,1304,0
20231208,164400,374562964,1304,1304,1304,1304,0
20231208,164300,374562964,1304,1304,1304,1304,0
20231208,164200,374562964,1304,1304,1304,1304,0
20231208,164100,374562964,1304,1304,1304,1304,0
20231208,164000,374562964,1304,1304,1304,1304,0
20231208,163900,374562964,1304,1304,1304,1304,0
20231208,163800,374562964,1304,1304,1304,1304,0
20231208,163700,374562964,1304,1304,1304,1304,0
20231208,163600,374562964,1304,1304,1304,1304,0
20231208,163500,374562964,1304,1304,1304,1304,0
20231208,163400,374562964,1304,1304,1304,1304,0
20231208,163300,374562964,1304,1304,1304,1304,0
20231208,163200,374562964,1304,1304,1304,1304,1225
20231208,163100,374562964,1304,1304,1304,1304,0
20231208,163000,374562964,1304,1304,1304,1304,0
20231208,162900,374562964,1304,1304,1304,1304,0
20231208,162800,374562964,1304,1304,1304,1304,0
20231208,162700,374562964,1304,1304,1304,1304,0
20231208,162600,374562964,1304,1304,1304,1304,0
20231208,162500,374562964,1304,1304,1304,1304,0
20231208,162400,374562964,1304,1304,1304,1304,0
20231208,162300,374562964,1304,1304,1304,1304,0
20231208,162200,374562964,1304,1304,1304,1304,0
20231208,162100,374562964,1304,1304,1304,1304,0
20231208,162000,374562964,1304,1304,1304,1304,0
20231208,161900,374562964,1304,1304,1304,1304,0
20231208,161800,374562964,1304,1304,1304,1304,0
20231208,161700,374562964,1304,1304,1304,1304,0
20231208,161600,374562964,1304,1304,1304,1304,0
20231208,161500,374562964,1304,1304,1304,1304,0
20231208,161400,374562964,1304,1304,1304,1304,0
20231208,161300,374562964,1304,1304,1304,1304,0
20231208,161200,374562964,1304,1304,1304,1304,0
20231208,161100,374562964,1304,1304,1304,1304,0
20231208,161000,374562964,1304,1304,1304,1304,0
20231208,160900,374562964,1304,1304,1304,1304,0
20231208,160800,374562964,1304,1304,1304,1304,0
20231208,160700,374562964,1304,1304,1304,1304,0
20231208,160600,374562964,1304,1304,1304,1304,0
20231208,160500,374562964,1304,1304,1304,1304,0
20231208,160400,374562964,1304,1304,1304,1304,0
20231208,160300,374562964,1304,1304,1304,1304,0
20231208,160200,374562964,1304,1304,1304,1304,1225
20231208,160100,374562964,1304,1304,1304,1304,0
20231208,160000,374562964,1304,1304,1304,1304,0
20231208,155900,374562964,1304,1304,1304,1304,0
20231208,155800,374562964,1304,1304,1304,1304,0
20231208,155700,374562964,1304,1304,1304,1304,0
20231208,155600,374562964,1304,1304,1304,1304,0
20231208,155500,374562964,1304,1304,1304,1304,0
20231208,155400,374562964,1304,1304,1304,1304,0
20231208,155300,374562964,1304,1304,1304,1304,0
20231208,155200,374562964,1304,1304,1304,1304,0
20231208,155100,374562964,1304,1304,1304,1304,0
20231208,155000,374562964,1304,1304,1304,1304,0
20231208,154900,374562964,1304,1304,1304,1304,0
20231208,154800,374562964,1304,1304,1304,1304,0
20231208,154700,374562964,1304,1304,1304,1304,0
20231208,154600,374562964,1304,1304,1304,1304,0
20231208,154500,374562964,1304,1304,1304,1304,0
20231208,154400,374562964,1304,1304,1304,1304,0
20231208,154300,374562964,1304,1304,1304,1304,0
20231208,154200,374562964,1304,1304,1304,1304,0
20231208,154100,374562964,1304,1304,1304,1304,0
20231208,154000,374562964,1304,1304,1304,1304,0
20231208,153900,374562964,1304,1304,1304,1304,0
20231208,153800,374562964,1304,1304,1304,1304,0
20231208,153700,374562964,1304,1304,1304,1304,0
20231208,153600,374562964,1304,1304,1304,1304,0
20231208,153500,374562964,1304,1304,1304,1304,0
20231208,153400,374562964,1304,1304,1304,1304,0
20231208,153300,374562964,1304,1304,1304,1304,0
20231208,153200,374562964,1304,1304,1304,1304,1225
20231208,153100,374562964,1304,1304,1304,1304,0
20231208,153000,374562964,1304,1304,1304,1304,1225
20231208,152900,372965564,1303,1303,1303,1303,0
20231208,152800,372965564,1303,1303,1303,1303,0
20231208,152700,372965564,1303,1303,1303,1303,0
20231208,152600,372965564,1303,1303,1303,1303,0
20231208,152500,372965564,1303,1303,1303,1303,0
20231208,152400,372965564,1303,1303,1303,1303,0
20231208,152300,372965564,1303,1303,1303,1303,0
20231208,152200,372965564,1303,1303,1303,1303,0
20231208,152100,372965564,1303,1303,1303,1303,0
20231208,152000,372965564,1303,1303,1303,1303,0
20231208,151900,372965564,1303,1300,1303,1300,11
20231208,151800,372951261,1301,1301,1301,1301,0
20231208,151700,372951261,1301,1304,1304,1301,140
20231208,151600,372769001,1304,1304,1304,1304,17
20231208,151500,372746833,1304,1305,1305,1304,149
20231208,151400,372552530,1305,1305,1305,1305,0
20231208,151300,372552530,1305,1300,1305,1300,4
20231208,151200,372547325,1300,1300,1300,1300,11
20231208,151100,372533025,1300,1300,1300,1300,2
20231208,151000,372530425,1300,1300,1300,1300,1900
20231208,150900,370060425,1300,1304,1304,1300,430
20231208,150800,369501070,1304,1305,1305,1304,47
20231208,150700,369439736,1306,1306,1306,1306,1
20231208,150600,369438430,1306,1306,1306,1306,0
20231208,150500,369438430,1306,1306,1306,1306,0
20231208,150400,369438430,1306,1306,1306,1306,297
20231208,150300,369050548,1304,1304,1305,1304,919
20231208,150200,367851459,1304,1304,1304,1304,0
20231208,150100,367851459,1304,1304,1304,1304,10
20231208,150000,367838419,1304,1304,1304,1304,4
20231208,145900,367833203,1304,1304,1304,1300,492
20231208,145800,367193030,1305,1305,1305,1305,0
20231208,145700,367193030,1305,1305,1305,1305,6655
20231208,145600,358508255,1305,1306,1306,1305,1565
20231208,145500,356465732,1306,1305,1306,1305,2403
20231208,145400,353329739,1305,1305,1305,1305,0
20231208,145300,353329739,1305,1305,1305,1305,326
20231208,145200,352904309,1306,1306,1306,1306,1
20231208,145100,352903003,1305,1305,1305,1305,1359
20231208,145000,351129508,1306,1306,1306,1306,49
20231208,144900,351065514,1306,1306,1306,1306,4074
20231208,144800,345744870,1306,1306,1306,1306,61
20231208,144700,345665204,1306,1306,1306,1306,0
20231208,144600,345665204,1306,1307,1307,1306,56
20231208,144500,345592040,1306,1306,1306,1306,28
20231208,144400,345555472,1307,1307,1307,1306,114
20231208,144300,345406574,1307,1307,1307,1307,1
20231208,144200,345405267,1307,1306,1307,1306,31
20231208,144100,345364779,1307,1307,1307,1306,4
20231208,144000,345359552,1306,1307,1307,1306,391
20231208,143900,344848902,1307,1307,1307,1307,0
20231208,143800,344848902,1307,1307,1307,1307,6
20231208,143700,344841060,1307,1306,1307,1306,227
20231208,143600,344544596,1306,1307,1307,1306,3
20231208,143500,344540676,1306,1307,1308,1306,108
20231208,143400,344399619,1307,1307,1307,1307,4
20231208,143300,344394391,1307,1307,1307,1307,10
20231208,143200,344381321,1307,1307,1307,1307,97
20231208,143100,344254542,1307,1307,1307,1307,13
20231208,143000,344237551,1307,1305,1307,1305,1999
20231208,142900,341627920,1304,1304,1304,1304,0
20231208,142800,341627920,1304,1304,1304,1304,2125
20231208,142700,338856920,1304,1304,1304,1304,211
20231208,142600,338581776,1304,1304,1304,1304,50
20231208,142500,338516576,1304,1304,1304,1304,1
20231208,142400,338515272,1304,1304,1304,1304,20
20231208,142300,338489192,1304,1303,1304,1303,972
20231208,142200,337222132,1302,1304,1304,1302,1805
20231208,142100,334870730,1303,1303,1303,1303,0
20231208,142000,334870730,1303,1303,1303,1303,0
20231208,141900,334870730,1303,1303,1303,1303,160
20231208,141800,334662250,1303,1303,1303,1303,1120
20231208,141700,333202890,1302,1302,1302,1302,0
20231208,141600,333202890,1302,1302,1302,1302,504
20231208,141500,332546682,1302,1302,1302,1302,10
20231208,141400,332533662,1302,1301,1303,1301,3362
20231208,141300,328155289,1302,1302,1302,1302,0
20231208,141200,328155289,1302,1302,1302,1302,1
20231208,141100,328153987,1302,1302,1302,1302,11
20231208,141000,328139665,1300,1302,1302,1300,3
20231208,140900,328135763,1303,1303,1303,1303,1
20231208,140800,328134460,1303,1303,1303,1303,0
20231208,140700,328134460,1303,1303,1303,1303,0
20231208,140600,328134460,1303,1303,1303,1303,10
20231208,140500,328121430,1304,1304,1304,1304,10
20231208,140400,328108390,1304,1304,1304,1304,850
20231208,140300,326999990,1301,1301,1301,1301,0
20231208,140200,326999990,1301,1298,1301,1298,3657
20231208,140100,322244687,1298,1298,1298,1298,0
20231208,140000,322244687,1298,1298,1298,1298,3
20231208,135900,322240793,1297,1297,1297,1297,0
20231208,135800,322240793,1297,1297,1297,1297,699
20231208,135700,321334190,1297,1297,1297,1297,0
20231208,135600,321334190,1297,1297,1297,1297,162
20231208,135500,321124076,1295,1294,1295,1294,9871
20231208,135400,308349434,1295,1295,1295,1295,11
20231208,135300,308335189,1295,1295,1295,1295,106
20231208,135200,308197919,1295,1295,1295,1295,346
20231208,135100,307749849,1295,1295,1295,1295,0
20231208,135000,307749849,1295,1295,1295,1295,0
20231208,134900,307749849,1295,1295,1295,1295,80
20231208,134800,307646249,1297,1297,1297,1297,100
20231208,134700,307516549,1298,1298,1298,1298,0
20231208,134600,307516549,1298,1298,1298,1298,0
20231208,134500,307516549,1298,1298,1298,1298,10
20231208,134400,307503569,1299,1299,1299,1299,0
20231208,134300,307503569,1299,1299,1299,1299,0
20231208,134200,307503569,1299,1299,1299,1299,49
20231208,134100,307439918,1299,1296,1299,1296,384
20231208,134000,306942251,1296,1296,1296,1296,0
20231208,133900,306942251,1296,1294,1296,1294,181
20231208,133800,306707875,1293,1293,1293,1293,0
20231208,133700,306707875,1293,1293,1293,1293,0
20231208,133600,306707875,1293,1293,1293,1293,0
20231208,133500,306707875,1293,1293,1293,1293,42
20231208,133400,306653569,1294,1294,1294,1294,1372
20231208,133300,304878201,1294,1294,1294,1294,0
20231208,133200,304878201,1294,1293,1294,1293,1545
20231208,133100,302879998,1293,1293,1293,1293,150
20231208,133000,302686048,1293,1293,1293,1293,0
20231208,132900,302686048,1293,1292,1293,1292,10
20231208,132800,302673119,1291,1291,1291,1291,0
20231208,132700,302673119,1291,1291,1291,1291,82
20231208,132600,302567257,1293,1292,1293,1292,1001
20231208,132500,301273201,1293,1293,1293,1293,662
20231208,132400,300417235,1293,1291,1293,1290,2233
20231208,132300,297534962,1290,1292,1292,1290,30
20231208,132200,297496252,1293,1293,1293,1293,0
20231208,132100,297496252,1293,1293,1293,1293,1
20231208,132000,297494959,1290,1292,1292,1290,1000
20231208,131900,296204956,1290,1290,1290,1290,0
20231208,131800,296204956,1290,1292,1292,1290,147
20231208,131700,296015323,1290,1290,1290,1290,0
20231208,131600,296015323,1290,1292,1294,1290,1554
20231208,131500,294005414,1292,1292,1292,1292,1
20231208,131400,294004122,1288,1288,1289,1288,666
20231208,131300,293146077,1288,1293,1293,1288,10001
20231208,131200,280258323,1293,1293,1293,1293,3830
20231208,131100,275306133,1293,1293,1293,1293,0
20231208,131000,275306133,1293,1293,1293,1293,50
20231208,130900,275241483,1293,1293,1293,1293,0
20231208,130800,275241483,1293,1293,1293,1293,0
20231208,130700,275241483,1293,1293,1293,1293,0
20231208,130600,275241483,1293,1293,1293,1293,0
20231208,130500,275241483,1293,1293,1293,1293,0
20231208,130400,275241483,1293,1293,1293,1293,194
20231208,130300,274990641,1293,1293,1293,1293,14
20231208,130200,274972539,1293,1293,1293,1293,0
20231208,130100,274972539,1293,1293,1293,1293,237
20231208,130000,274666098,1291,1291,1291,1291,0
20231208,125900,274666098,1291,1291,1291,1291,300
20231208,125800,274278798,1291,1291,1291,1291,0
20231208,125700,274278798,1291,1291,1291,1291,50
20231208,125600,274214248,1291,1291,1291,1291,0
20231208,125500,274214248,1291,1290,1291,1290,1146
20231208,125400,272735164,1290,1290,1290,1290,4035
20231208,125300,267530014,1291,1291,1291,1291,789
20231208,125200,266511415,1291,1291,1291,1291,9
20231208,125100,266499796,1291,1291,1291,1291,602
20231208,125000,265722614,1290,1290,1290,1290,563
20231208,124900,264996344,1290,1290,1290,1290,1102
20231208,124800,263574764,1289,1289,1289,1289,0
20231208,124700,263574764,1289,1289,1289,1289,0
20231208,124600,263574764,1289,1289,1289,1289,18
20231208,124500,263551562,1288,1289,1289,1288,7594
20231208,124400,253770360,1289,1292,1292,1289,1879
20231208,124300,251346920,1291,1292,1292,1291,28
20231208,124200,251310762,1292,1292,1292,1292,1
20231208,124100,251309470,1292,1292,1292,1292,0
20231208,124000,251309470,1292,1292,1292,1292,251
20231208,123900,250985178,1292,1291,1292,1290,1642
20231208,123800,248863918,1291,1291,1291,1291,156
20231208,123700,248662522,1292,1293,1293,1292,158
20231208,123600,248458371,1293,1293,1293,1293,3
20231208,123500,248454492,1292,1292,1292,1292,0
20231208,123400,248454492,1292,1292,1292,1292,0
20231208,123300,248454492,1292,1292,1292,1292,52
20231208,123200,248387308,1292,1291,1292,1291,157
20231208,123100,248184470,1291,1291,1291,1291,130
20231208,123000,248016640,1291,1292,1292,1291,1177
20231208,122900,246497034,1292,1292,1292,1292,353
20231208,122800,246040958,1295,1295,1295,1295,1116
20231208,122700,244595738,1295,1295,1295,1295,0
20231208,122600,244595738,1295,1295,1295,1295,0
20231208,122500,244595738,1295,1295,1295,1295,100
20231208,122400,244466238,1295,1295,1295,1295,1
20231208,122300,244464943,1292,1291,1292,1291,3484
20231208,122200,239966881,1291,1286,1291,1286,2414
20231208,122100,236850689,1290,1286,1290,1286,2399
20231208,122000,233762152,1286,1286,1286,1286,477
20231208,121900,233148730,1288,1288,1288,1286,1327
20231208,121800,231441165,1288,1288,1288,1288,1000
20231208,121700,230153165,1288,1291,1291,1287,35057
20231208,121600,184931764,1292,1293,1293,1292,4143
20231208,121500,179578717,1293,1293,1293,1293,0
20231208,121400,179578717,1293,1294,1294,1293,3420
20231208,121300,175155308,1295,1295,1295,1295,0
20231208,121200,175155308,1295,1295,1295,1295,351
20231208,121100,174700763,1295,1295,1295,1295,6
20231208,121000,174692993,1295,1295,1295,1295,1956
20231208,120900,172159973,1296,1296,1296,1295,813
20231208,120800,171107125,1295,1295,1295,1295,454
20231208,120700,170519195,1295,1296,1296,1295,3900
20231208,120600,165467767,1296,1296,1296,1296,0
20231208,120500,165467767,1296,1296,1296,1296,0
20231208,120400,165467767,1296,1296,1296,1296,0
20231208,120300,165467767,1296,1296,1296,1296,0
20231208,120200,165467767,1296,1296,1296,1296,2800
20231208,120100,161838967,1298,1298,1298,1298,302
20231208,120000,161446971,1298,1298,1298,1298,198
20231208,115900,161189967,1298,1297,1298,1297,66
20231208,115800,161104326,1297,1297,1297,1297,24
20231208,115700,161073198,1297,1297,1297,1297,0
20231208,115600,161073198,1297,1297,1297,1297,0
20231208,115500,161073198,1297,1298,1299,1297,137
20231208,115400,160895353,1299,1301,1301,1299,3788
20231208,115300,155967881,1301,1301,1301,1301,0
20231208,115200,155967881,1301,1301,1301,1301,2
20231208,115100,155965279,1301,1301,1301,1301,5
20231208,115000,155958774,1300,1300,1300,1300,0
20231208,114900,155958774,1300,1300,1300,1300,0
20231208,114800,155958774,1300,1300,1300,1300,972
20231208,114700,154695174,1300,1300,1300,1300,856
20231208,114600,153582374,1297,1297,1297,1297,0
20231208,114500,153582374,1297,1297,1297,1297,0
20231208,114400,153582374,1297,1299,1299,1297,20
20231208,114300,153556432,1299,1299,1299,1299,49
20231208,114200,153492781,1299,1299,1299,1299,100
20231208,114100,153362881,1299,1299,1299,1299,0
20231208,114000,153362881,1299,1299,1299,1299,0
20231208,113900,153362881,1299,1299,1299,1299,0
20231208,113800,153362881,1299,1299,1299,1299,523
20231208,113700,152683504,1299,1299,1299,1299,997
20231208,113600,151388401,1299,1299,1299,1299,0
20231208,113500,151388401,1299,1299,1299,1299,0
20231208,113400,151388401,1299,1299,1299,1299,1
20231208,113300,151387102,1299,1299,1299,1299,0
20231208,113200,151387102,1299,1298,1299,1298,1552
20231208,113100,149372604,1297,1296,1298,1296,233
20231208,113000,149070629,1298,1298,1298,1298,13
20231208,112900,149053755,1298,1298,1298,1298,3
20231208,112800,149049861,1298,1299,1299,1298,119
20231208,112700,148895398,1299,1299,1299,1299,0
20231208,112600,148895398,1299,1299,1299,1299,1
20231208,112500,148894099,1299,1299,1299,1299,0
20231208,112400,148894099,1299,1297,1299,1296,321
20231208,112300,148477974,1297,1297,1297,1297,0
20231208,112200,148477974,1297,1297,1297,1297,990
20231208,112100,147193944,1297,1297,1297,1297,1
20231208,112000,147192647,1297,1297,1297,1297,0
20231208,111900,147192647,1297,1297,1297,1297,0
20231208,111800,147192647,1297,1297,1297,1297,375
20231208,111700,146706272,1299,1299,1299,1299,51
20231208,111600,146640023,1299,1299,1299,1299,50
20231208,111500,146575073,1298,1299,1299,1298,424
20231208,111400,146024357,1300,1300,1300,1300,1
20231208,111300,146023057,1300,1299,1300,1299,764
20231208,111200,145030618,1299,1299,1299,1299,0
20231208,111100,145030618,1299,1299,1299,1299,15
20231208,111000,145011133,1299,1299,1299,1299,0
20231208,110900,145011133,1299,1299,1299,1299,0
20231208,110800,145011133,1299,1299,1299,1299,0
20231208,110700,145011133,1299,1299,1299,1299,10
20231208,110600,144998143,1300,1301,1301,1300,1052
20231208,110500,143630535,1302,1301,1302,1300,1463
20231208,110400,141728032,1304,1304,1304,1304,50
20231208,110300,141662832,1304,1301,1304,1301,31
20231208,110200,141622498,1304,1301,1304,1301,123
20231208,110100,141462352,1304,1301,1304,1301,89
20231208,110000,141346560,1301,1303,1305,1301,254
20231208,105900,141015771,1303,1304,1304,1302,7
20231208,105800,141006654,1304,1304,1304,1304,1000
20231208,105700,139702654,1304,1304,1304,1304,0
20231208,105600,139702654,1304,1300,1304,1300,3414
20231208,105500,135254998,1303,1298,1303,1298,1033
20231208,105400,133914159,1297,1297,1297,1297,0
20231208,105300,133914159,1297,1297,1297,1297,1
20231208,105200,133912862,1297,1297,1297,1297,1077
20231208,105100,132515993,1297,1298,1298,1297,725
20231208,105000,131575643,1298,1298,1298,1298,105
20231208,104900,131439353,1298,1298,1298,1298,2
20231208,104800,131436757,1297,1297,1297,1297,0
20231208,104700,131436757,1297,1298,1298,1297,540
20231208,104600,130735852,1298,1299,1299,1298,503
20231208,104500,130082456,1299,1301,1301,1298,2420
20231208,104400,126938800,1300,1300,1300,1300,0
20231208,104300,126938800,1300,1299,1300,1299,2373
20231208,104200,123854053,1299,1299,1299,1299,1
20231208,104100,123852754,1298,1298,1298,1298,0
20231208,104000,123852754,1298,1298,1298,1298,65
20231208,103900,123768384,1298,1298,1298,1298,0
20231208,103800,123768384,1298,1298,1298,1298,945
20231208,103700,122541774,1298,1298,1298,1298,1500
20231208,103600,120594774,1298,1298,1298,1298,0
20231208,103500,120594774,1298,1298,1298,1298,15
20231208,103400,120575304,1298,1298,1298,1298,55
20231208,103300,120503914,1298,1298,1298,1298,419
20231208,103200,119960052,1298,1298,1298,1298,0
20231208,103100,119960052,1298,1297,1298,1297,564
20231208,103000,119228540,1298,1297,1298,1297,5
20231208,102900,119222054,1297,1296,1297,1296,3
20231208,102800,119218164,1296,1296,1296,1296,0
20231208,102700,119218164,1296,1297,1297,1296,118
20231208,102600,119065186,1297,1297,1297,1297,66
20231208,102500,118979584,1296,1296,1296,1296,203
20231208,102400,118716496,1296,1297,1297,1296,2
20231208,102300,118713903,1295,1295,1295,1295,3
20231208,102200,118710018,1295,1294,1295,1294,4532
20231208,102100,112841178,1294,1294,1294,1294,114
20231208,102000,112693662,1291,1293,1293,1291,5009
20231208,101900,106223507,1294,1294,1294,1294,10
20231208,101800,106210567,1294,1295,1295,1293,4511
20231208,101700,100377403,1294,1294,1294,1294,2420
20231208,101600,97245923,1294,1294,1294,1294,2
20231208,101500,97243335,1294,1294,1295,1294,843
20231208,101400,96152246,1295,1295,1295,1295,991
20231208,101300,94868901,1295,1295,1295,1295,210
20231208,101200,94596951,1295,1295,1295,1295,1
20231208,101100,94595656,1295,1295,1295,1295,38
20231208,101000,94546446,1295,1295,1295,1295,1308
20231208,100900,92852586,1295,1295,1296,1295,221
20231208,100800,92566390,1295,1296,1296,1294,6912
20231208,100700,83614548,1297,1297,1297,1297,0
20231208,100600,83614548,1297,1297,1297,1296,520
20231208,100500,82940617,1296,1297,1297,1296,566
20231208,100400,82207067,1297,1297,1297,1297,0
20231208,100300,82207067,1297,1297,1297,1296,2615
20231208,100200,78816725,1297,1297,1297,1297,0
20231208,100100,78816725,1297,1297,1297,1297,40
20231208,100000,78764845,1299,1299,1299,1299,163
20231208,095900,78553108,1297,1297,1297,1297,142
20231208,095800,78368934,1299,1299,1299,1299,155
20231208,095700,78167589,1299,1299,1299,1297,1178
20231208,095600,76637527,1299,1299,1299,1299,2
20231208,095500,76634929,1299,1299,1299,1299,0
20231208,095400,76634929,1299,1299,1299,1299,77
20231208,095300,76534906,1299,1299,1299,1299,565
20231208,095200,75800971,1302,1302,1302,1299,4114
20231208,095100,70453033,1302,1302,1302,1301,302
20231208,095000,70060029,1303,1303,1303,1303,0
20231208,094900,70060029,1303,1303,1303,1303,42
20231208,094800,70005303,1303,1303,1303,1303,42
20231208,094700,69950577,1303,1301,1303,1300,26
20231208,094600,69916756,1300,1300,1300,1300,0
20231208,094500,69916756,1300,1300,1300,1300,0
20231208,094400,69916756,1300,1300,1300,1300,0
20231208,094300,69916756,1300,1305,1305,1300,820
20231208,094200,68847602,1305,1305,1305,1305,1
20231208,094100,68846297,1304,1304,1304,1304,314
20231208,094000,68436841,1304,1300,1304,1300,1630
20231208,093900,66312675,1300,1300,1300,1300,36
20231208,093800,66265875,1300,1300,1300,1300,193
20231208,093700,66014975,1300,1297,1300,1296,273
20231208,093600,65660625,1296,1296,1296,1296,1
20231208,093500,65659329,1296,1294,1296,1294,2924
20231208,093400,61874343,1294,1294,1294,1293,2308
20231208,093300,58889751,1294,1297,1297,1293,126
20231208,093200,58726667,1293,1293,1297,1293,594
20231208,093100,57958585,1293,1293,1298,1293,769
20231208,093000,56964179,1293,1292,1298,1292,777
20231208,092900,55959840,1293,1299,1300,1293,2042
20231208,092800,53318579,1299,1296,1299,1293,2951
20231208,092700,49496469,1295,1299,1299,1295,2276
20231208,092600,46546497,1298,1298,1298,1298,0
20231208,092500,46546497,1298,1299,1299,1298,1550
20231208,092400,44533893,1299,1301,1301,1299,2019
20231208,092300,41909372,1304,1304,1304,1304,0
20231208,092200,41909372,1304,1301,1305,1301,1610
20231208,092100,39811132,1301,1304,1304,1301,897
20231208,092000,38642429,1304,1304,1304,1304,25
20231208,091900,38609829,1302,1303,1303,1302,97
20231208,091800,38483509,1305,1305,1305,1305,0
20231208,091700,38483509,1305,1306,1306,1305,10472
20231208,091600,24817498,1306,1309,1309,1306,1753
20231208,091500,22525818,1309,1310,1310,1309,710
20231208,091400,21596418,1310,1310,1310,1310,142
20231208,091300,21410398,1310,1308,1310,1307,294
20231208,091200,21025810,1309,1309,1309,1309,124
20231208,091100,20863494,1309,1309,1309,1309,83
20231208,091000,20754847,1307,1307,1307,1307,0
20231208,090900,20754847,1307,1307,1307,1307,20
20231208,090800,20728707,1309,1309,1309,1309,32
20231208,090700,20686819,1309,1308,1309,1307,126
20231208,090600,20522043,1310,1310,1310,1310,43
20231208,090500,20465713,1314,1305,1314,1305,3063
20231208,090400,16468353,1300,1300,1300,1295,2069
20231208,090300,13788508,1300,1300,1300,1300,2
20231208,090200,13785908,1300,1296,1300,1295,1308
20231208,090100,12090424,1300,1300,1300,1300,5
20231208,090000,12083924,1300,1296,1300,1296,9324