stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,194800,1070796259,197,197,197,197,104637
20231207,194700,1070796259,197,197,197,197,0
20231207,194600,1070796259,197,197,197,197,0
20231207,194500,1070796259,197,197,197,197,0
20231207,194400,1070796259,197,197,197,197,0
20231207,194300,1070796259,197,197,197,197,0
20231207,194200,1070796259,197,197,197,197,0
20231207,194100,1070796259,197,197,197,197,0
20231207,194000,1070796259,197,197,197,197,0
20231207,193900,1070796259,197,197,197,197,0
20231207,193800,1070796259,197,197,197,197,0
20231207,193700,1070796259,197,197,197,197,0
20231207,193600,1070796259,197,197,197,197,0
20231207,193500,1070796259,197,197,197,197,0
20231207,193400,1070796259,197,197,197,197,0
20231207,193300,1070796259,197,197,197,197,0
20231207,193200,1070796259,197,197,197,197,0
20231207,193100,1070796259,197,197,197,197,0
20231207,193000,1070796259,197,197,197,197,0
20231207,192900,1070796259,197,197,197,197,0
20231207,192800,1070796259,197,197,197,197,0
20231207,192700,1070796259,197,197,197,197,0
20231207,192600,1070796259,197,197,197,197,0
20231207,192500,1070796259,197,197,197,197,0
20231207,192400,1070796259,197,197,197,197,0
20231207,192300,1070796259,197,197,197,197,0
20231207,192200,1070796259,197,197,197,197,0
20231207,192100,1070796259,197,197,197,197,0
20231207,192000,1070796259,197,197,197,197,0
20231207,191900,1070796259,197,197,197,197,0
20231207,191800,1070796259,197,197,197,197,104637
20231207,191700,1070796259,197,197,197,197,0
20231207,191600,1070796259,197,197,197,197,0
20231207,191500,1070796259,197,197,197,197,0
20231207,191400,1070796259,197,197,197,197,0
20231207,191300,1070796259,197,197,197,197,0
20231207,191200,1070796259,197,197,197,197,0
20231207,191100,1070796259,197,197,197,197,0
20231207,191000,1070796259,197,197,197,197,0
20231207,190900,1070796259,197,197,197,197,0
20231207,190800,1070796259,197,197,197,197,0
20231207,190700,1070796259,197,197,197,197,0
20231207,190600,1070796259,197,197,197,197,0
20231207,190500,1070796259,197,197,197,197,0
20231207,190400,1070796259,197,197,197,197,0
20231207,190300,1070796259,197,197,197,197,0
20231207,190200,1070796259,197,197,197,197,0
20231207,190100,1070796259,197,197,197,197,0
20231207,190000,1070796259,197,197,197,197,0
20231207,185900,1070796259,197,197,197,197,0
20231207,185800,1070796259,197,197,197,197,0
20231207,185700,1070796259,197,197,197,197,0
20231207,185600,1070796259,197,197,197,197,0
20231207,185500,1070796259,197,197,197,197,0
20231207,185400,1070796259,197,197,197,197,0
20231207,185300,1070796259,197,197,197,197,0
20231207,185200,1070796259,197,197,197,197,0
20231207,185100,1070796259,197,197,197,197,0
20231207,185000,1070796259,197,197,197,197,0
20231207,184900,1070796259,197,197,197,197,0
20231207,184800,1070796259,197,197,197,197,104637
20231207,184700,1070796259,197,197,197,197,0
20231207,184600,1070796259,197,197,197,197,0
20231207,184500,1070796259,197,197,197,197,0
20231207,184400,1070796259,197,197,197,197,0
20231207,184300,1070796259,197,197,197,197,0
20231207,184200,1070796259,197,197,197,197,0
20231207,184100,1070796259,197,197,197,197,0
20231207,184000,1070796259,197,197,197,197,0
20231207,183900,1070796259,197,197,197,197,0
20231207,183800,1070796259,197,197,197,197,0
20231207,183700,1070796259,197,197,197,197,0
20231207,183600,1070796259,197,197,197,197,0
20231207,183500,1070796259,197,197,197,197,0
20231207,183400,1070796259,197,197,197,197,0
20231207,183300,1070796259,197,197,197,197,0
20231207,183200,1070796259,197,197,197,197,0
20231207,183100,1070796259,197,197,197,197,0
20231207,183000,1070796259,197,197,197,197,0
20231207,182900,1070796259,197,197,197,197,0
20231207,182800,1070796259,197,197,197,197,0
20231207,182700,1070796259,197,197,197,197,0
20231207,182600,1070796259,197,197,197,197,0
20231207,182500,1070796259,197,197,197,197,0
20231207,182400,1070796259,197,197,197,197,0
20231207,182300,1070796259,197,197,197,197,0
20231207,182200,1070796259,197,197,197,197,0
20231207,182100,1070796259,197,197,197,197,0
20231207,182000,1070796259,197,197,197,197,0
20231207,181900,1070796259,197,197,197,197,0
20231207,181800,1070796259,197,197,197,197,104637
20231207,181700,1070796259,197,197,197,197,0
20231207,181600,1070796259,197,197,197,197,0
20231207,181500,1070796259,197,197,197,197,0
20231207,181400,1070796259,197,197,197,197,0
20231207,181300,1070796259,197,197,197,197,0
20231207,181200,1070796259,197,197,197,197,0
20231207,181100,1070796259,197,197,197,197,0
20231207,181000,1070796259,197,197,197,197,0
20231207,180900,1070796259,197,197,197,197,0
20231207,180800,1070796259,197,197,197,197,0
20231207,180700,1070796259,197,197,197,197,0
20231207,180600,1070796259,197,197,197,197,0
20231207,180500,1070796259,197,197,197,197,0
20231207,180400,1070796259,197,197,197,197,0
20231207,180300,1070796259,197,197,197,197,0
20231207,180200,1070796259,197,197,197,197,0
20231207,180100,1070796259,197,197,197,197,0
20231207,180000,1070796259,197,197,197,197,0
20231207,175900,1070796259,197,197,197,197,0
20231207,175800,1070796259,197,197,197,197,0
20231207,175700,1070796259,197,197,197,197,0
20231207,175600,1070796259,197,197,197,197,0
20231207,175500,1070796259,197,197,197,197,0
20231207,175400,1070796259,197,197,197,197,0
20231207,175300,1070796259,197,197,197,197,0
20231207,175200,1070796259,197,197,197,197,0
20231207,175100,1070796259,197,197,197,197,0
20231207,175000,1070796259,197,197,197,197,0
20231207,174900,1070796259,197,197,197,197,0
20231207,174800,1070796259,197,197,197,197,104637
20231207,174700,1070796259,197,197,197,197,0
20231207,174600,1070796259,197,197,197,197,0
20231207,174500,1070796259,197,197,197,197,0
20231207,174400,1070796259,197,197,197,197,0
20231207,174300,1070796259,197,197,197,197,0
20231207,174200,1070796259,197,197,197,197,0
20231207,174100,1070796259,197,197,197,197,0
20231207,174000,1070796259,197,197,197,197,0
20231207,173900,1070796259,197,197,197,197,0
20231207,173800,1070796259,197,197,197,197,0
20231207,173700,1070796259,197,197,197,197,0
20231207,173600,1070796259,197,197,197,197,0
20231207,173500,1070796259,197,197,197,197,0
20231207,173400,1070796259,197,197,197,197,0
20231207,173300,1070796259,197,197,197,197,0
20231207,173200,1070796259,197,197,197,197,0
20231207,173100,1070796259,197,197,197,197,0
20231207,173000,1070796259,197,197,197,197,0
20231207,172900,1070796259,197,197,197,197,0
20231207,172800,1070796259,197,197,197,197,0
20231207,172700,1070796259,197,197,197,197,0
20231207,172600,1070796259,197,197,197,197,0
20231207,172500,1070796259,197,197,197,197,0
20231207,172400,1070796259,197,197,197,197,0
20231207,172300,1070796259,197,197,197,197,0
20231207,172200,1070796259,197,197,197,197,0
20231207,172100,1070796259,197,197,197,197,0
20231207,172000,1070796259,197,197,197,197,0
20231207,171900,1070796259,197,197,197,197,0
20231207,171800,1070796259,197,197,197,197,104637
20231207,171700,1070796259,197,197,197,197,0
20231207,171600,1070796259,197,197,197,197,0
20231207,171500,1070796259,197,197,197,197,0
20231207,171400,1070796259,197,197,197,197,0
20231207,171300,1070796259,197,197,197,197,0
20231207,171200,1070796259,197,197,197,197,0
20231207,171100,1070796259,197,197,197,197,0
20231207,171000,1070796259,197,197,197,197,0
20231207,170900,1070796259,197,197,197,197,0
20231207,170800,1070796259,197,197,197,197,0
20231207,170700,1070796259,197,197,197,197,0
20231207,170600,1070796259,197,197,197,197,0
20231207,170500,1070796259,197,197,197,197,0
20231207,170400,1070796259,197,197,197,197,0
20231207,170300,1070796259,197,197,197,197,0
20231207,170200,1070796259,197,197,197,197,0
20231207,170100,1070796259,197,197,197,197,0
20231207,170000,1070796259,197,197,197,197,0
20231207,165900,1070796259,197,197,197,197,0
20231207,165800,1070796259,197,197,197,197,0
20231207,165700,1070796259,197,197,197,197,0
20231207,165600,1070796259,197,197,197,197,0
20231207,165500,1070796259,197,197,197,197,0
20231207,165400,1070796259,197,197,197,197,0
20231207,165300,1070796259,197,197,197,197,0
20231207,165200,1070796259,197,197,197,197,0
20231207,165100,1070796259,197,197,197,197,0
20231207,165000,1070796259,197,197,197,197,0
20231207,164900,1070796259,197,197,197,197,0
20231207,164800,1070796259,197,197,197,197,104637
20231207,164700,1070796259,197,197,197,197,0
20231207,164600,1070796259,197,197,197,197,0
20231207,164500,1070796259,197,197,197,197,0
20231207,164400,1070796259,197,197,197,197,0
20231207,164300,1070796259,197,197,197,197,0
20231207,164200,1070796259,197,197,197,197,0
20231207,164100,1070796259,197,197,197,197,0
20231207,164000,1070796259,197,197,197,197,0
20231207,163900,1070796259,197,197,197,197,0
20231207,163800,1070796259,197,197,197,197,0
20231207,163700,1070796259,197,197,197,197,0
20231207,163600,1070796259,197,197,197,197,0
20231207,163500,1070796259,197,197,197,197,0
20231207,163400,1070796259,197,197,197,197,0
20231207,163300,1070796259,197,197,197,197,0
20231207,163200,1070796259,197,197,197,197,0
20231207,163100,1070796259,197,197,197,197,0
20231207,163000,1070796259,197,197,197,197,0
20231207,162900,1070796259,197,197,197,197,0
20231207,162800,1070796259,197,197,197,197,0
20231207,162700,1070796259,197,197,197,197,0
20231207,162600,1070796259,197,197,197,197,0
20231207,162500,1070796259,197,197,197,197,0
20231207,162400,1070796259,197,197,197,197,0
20231207,162300,1070796259,197,197,197,197,0
20231207,162200,1070796259,197,197,197,197,0
20231207,162100,1070796259,197,197,197,197,0
20231207,162000,1070796259,197,197,197,197,0
20231207,161900,1070796259,197,197,197,197,0
20231207,161800,1070796259,197,197,197,197,104637
20231207,161700,1070796259,197,197,197,197,0
20231207,161600,1070796259,197,197,197,197,0
20231207,161500,1070796259,197,197,197,197,0
20231207,161400,1070796259,197,197,197,197,0
20231207,161300,1070796259,197,197,197,197,0
20231207,161200,1070796259,197,197,197,197,0
20231207,161100,1070796259,197,197,197,197,0
20231207,161000,1070796259,197,197,197,197,0
20231207,160900,1070796259,197,197,197,197,0
20231207,160800,1070796259,197,197,197,197,0
20231207,160700,1070796259,197,197,197,197,0
20231207,160600,1070796259,197,197,197,197,0
20231207,160500,1070796259,197,197,197,197,0
20231207,160400,1070796259,197,197,197,197,0
20231207,160300,1070796259,197,197,197,197,0
20231207,160200,1070796259,197,197,197,197,0
20231207,160100,1070796259,197,197,197,197,0
20231207,160000,1070796259,197,197,197,197,0
20231207,155900,1070796259,197,197,197,197,0
20231207,155800,1070796259,197,197,197,197,0
20231207,155700,1070796259,197,197,197,197,0
20231207,155600,1070796259,197,197,197,197,0
20231207,155500,1070796259,197,197,197,197,0
20231207,155400,1070796259,197,197,197,197,0
20231207,155300,1070796259,197,197,197,197,0
20231207,155200,1070796259,197,197,197,197,0
20231207,155100,1070796259,197,197,197,197,0
20231207,155000,1070796259,197,197,197,197,0
20231207,154900,1070796259,197,197,197,197,0
20231207,154800,1070796259,197,197,197,197,104637
20231207,154700,1070796259,197,197,197,197,0
20231207,154600,1070796259,197,197,197,197,0
20231207,154500,1070796259,197,197,197,197,0
20231207,154400,1070796259,197,197,197,197,0
20231207,154300,1070796259,197,197,197,197,0
20231207,154200,1070796259,197,197,197,197,0
20231207,154100,1070796259,197,197,197,197,0
20231207,154000,1070796259,197,197,197,197,0
20231207,153900,1070796259,197,197,197,197,0
20231207,153800,1070796259,197,197,197,197,0
20231207,153700,1070796259,197,197,197,197,0
20231207,153600,1070796259,197,197,197,197,0
20231207,153500,1070796259,197,197,197,197,0
20231207,153400,1070796259,197,197,197,197,0
20231207,153300,1070796259,197,197,197,197,0
20231207,153200,1070796259,197,197,197,197,0
20231207,153100,1070796259,197,197,197,197,0
20231207,153000,1070796259,197,197,197,197,104637
20231207,152900,1050182770,196,196,196,196,0
20231207,152800,1050182770,196,196,196,196,0
20231207,152700,1050182770,196,196,196,196,0
20231207,152600,1050182770,196,196,196,196,0
20231207,152500,1050182770,196,196,196,196,0
20231207,152400,1050182770,196,196,196,196,0
20231207,152300,1050182770,196,196,196,196,0
20231207,152200,1050182770,196,196,196,196,0
20231207,152100,1050182770,196,196,196,196,0
20231207,152000,1050182770,196,196,196,196,0
20231207,151900,1050182770,196,196,197,196,4207
20231207,151800,1049358195,196,196,196,196,4445
20231207,151700,1048486975,195,196,197,195,85339
20231207,151600,1031793542,196,196,197,195,21664
20231207,151500,1027551562,196,196,196,196,18589
20231207,151400,1023908118,196,196,196,196,16349
20231207,151300,1020703714,196,196,196,195,5410
20231207,151200,1019643414,196,196,196,194,8782
20231207,151100,1017930565,196,197,197,196,21798
20231207,151000,1013651823,197,196,197,196,580
20231207,150900,1013537623,196,196,196,196,71
20231207,150800,1013523707,196,197,197,196,1672
20231207,150700,1013194443,196,197,197,196,18748
20231207,150600,1009505816,197,196,197,195,22657
20231207,150500,1005073377,196,196,196,196,702
20231207,150400,1004935785,195,194,195,194,30348
20231207,150300,999048038,194,195,195,194,10607
20231207,150200,996983557,195,195,196,195,5880
20231207,150100,995835045,197,196,197,196,448
20231207,150000,995746793,197,196,197,196,8646
20231207,145900,994049987,197,197,197,197,9586
20231207,145800,992161545,198,198,198,198,71
20231207,145700,992147487,198,197,198,197,6647
20231207,145600,990838027,197,197,197,197,2000
20231207,145500,990444027,197,196,197,196,8121
20231207,145400,988845190,197,196,197,196,156
20231207,145300,988814564,196,196,196,196,200
20231207,145200,988775364,196,196,196,196,1825
20231207,145100,988417664,194,194,194,194,0
20231207,145000,988417664,194,194,194,194,0
20231207,144900,988417664,194,195,195,194,1000
20231207,144800,988223654,195,195,195,195,1040
20231207,144700,988020854,195,195,195,195,1278
20231207,144600,987771644,195,195,195,195,115
20231207,144500,987749219,195,195,195,195,3885
20231207,144400,986991644,195,194,195,194,7116
20231207,144300,985604025,195,195,195,195,314
20231207,144200,985542795,195,195,195,195,0
20231207,144100,985542795,195,195,195,195,3591
20231207,144000,984842550,195,195,195,195,15138
20231207,143900,981890640,194,194,194,194,10000
20231207,143800,979950640,195,195,195,195,5154
20231207,143700,978945610,194,194,194,194,9686
20231207,143600,977066526,194,193,194,193,166
20231207,143500,977034487,193,193,193,193,10000
20231207,143400,975104487,194,194,194,194,1742
20231207,143300,974766539,195,195,195,195,13
20231207,143200,974764004,196,196,196,196,8
20231207,143100,974762436,196,196,196,196,46
20231207,143000,974753420,193,194,195,193,40075
20231207,142900,966991418,193,193,193,193,50
20231207,142800,966981768,193,193,193,193,300
20231207,142700,966923868,193,193,193,190,98618
20231207,142600,948046582,193,194,194,193,24795
20231207,142500,943253624,194,194,194,194,0
20231207,142400,943253624,194,194,194,194,6
20231207,142300,943252460,194,194,194,194,0
20231207,142200,943252460,194,194,194,194,3490
20231207,142100,942575400,194,195,195,194,10908
20231207,142000,940452775,195,195,195,195,12122
20231207,141900,938088985,195,195,195,195,20
20231207,141800,938085085,196,196,196,196,1000
20231207,141700,937889085,196,196,196,196,406
20231207,141600,937809509,196,194,196,194,57
20231207,141500,937798390,194,194,194,194,18124
20231207,141400,934282334,194,194,194,194,169
20231207,141300,934249548,195,195,195,194,2500
20231207,141200,933762548,195,195,195,195,13260
20231207,141100,931176848,195,195,195,195,16
20231207,141000,931173728,195,196,196,195,809
20231207,140900,931015473,196,196,196,196,5576
20231207,140800,929922577,196,195,196,195,1509
20231207,140700,929626821,195,195,195,195,20
20231207,140600,929622921,195,195,195,195,0
20231207,140500,929622921,195,195,195,195,20
20231207,140400,929619021,193,195,195,193,13363
20231207,140300,927028098,194,195,195,194,14519
20231207,140200,924209164,195,195,195,195,10050
20231207,140100,922249414,195,196,196,195,6253
20231207,140000,921030078,195,195,195,195,1598
20231207,135900,920718468,196,197,197,196,693
20231207,135800,920581954,197,196,197,196,1535
20231207,135700,920281089,196,196,196,196,0
20231207,135600,920281089,196,197,197,196,2470
20231207,135500,919795269,197,197,197,197,5000
20231207,135400,918810269,197,198,198,197,12133
20231207,135300,916417365,199,200,200,199,1047
20231207,135200,916208412,199,200,200,199,9220
20231207,135100,914372524,200,200,200,200,150
20231207,135000,914342524,200,200,200,200,116
20231207,134900,914319324,199,200,200,199,4284
20231207,134800,913463356,200,200,200,199,19969
20231207,134700,909479472,199,199,199,199,20
20231207,134600,909475492,199,198,199,198,1228
20231207,134500,909232171,199,199,200,199,11343
20231207,134400,906974913,199,199,199,199,28036
20231207,134300,901395749,199,198,199,198,7289
20231207,134200,899949253,198,198,198,198,17006
20231207,134100,896582065,198,198,198,197,6209
20231207,134000,895358871,198,198,198,198,36372
20231207,133900,888157215,197,198,198,197,478
20231207,133800,888063033,198,197,198,197,2601
20231207,133700,887550607,197,197,198,197,35715
20231207,133600,880514641,197,197,197,196,1913
20231207,133500,880138682,197,197,197,197,1000
20231207,133400,879941682,197,196,197,196,17998
20231207,133300,876414073,196,195,196,195,5916
20231207,133200,875254587,195,196,196,195,11679
20231207,133100,872967180,195,196,196,195,4412
20231207,133000,872105928,196,196,196,196,1
20231207,132900,872105732,195,195,195,195,700
20231207,132800,871969232,195,196,196,195,1263
20231207,132700,871721692,196,196,196,196,21
20231207,132600,871717576,195,195,195,194,12309
20231207,132500,869317327,195,195,195,195,0
20231207,132400,869317327,195,195,195,194,5333
20231207,132300,868277445,195,195,195,195,111
20231207,132200,868255800,194,195,195,194,130
20231207,132100,868230558,194,194,194,194,23017
20231207,132000,863765260,194,193,194,193,3924
20231207,131900,863007927,193,192,193,192,5514
20231207,131800,861946239,192,192,192,192,120
20231207,131700,861923199,192,192,192,192,0
20231207,131600,861923199,192,192,192,192,755
20231207,131500,861778239,193,193,193,193,500
20231207,131400,861681739,193,193,193,193,0
20231207,131300,861681739,193,193,193,193,603
20231207,131200,861565360,193,193,193,193,833
20231207,131100,861404591,193,194,194,193,4501
20231207,131000,860535856,193,193,193,193,5490
20231207,130900,859476286,194,193,194,193,48
20231207,130800,859467012,193,193,193,192,34796
20231207,130700,852769150,193,193,193,193,1229
20231207,130600,852531953,193,194,194,193,989
20231207,130500,852340376,194,194,194,194,1036
20231207,130400,852139392,193,194,194,193,224
20231207,130300,852095958,194,193,194,193,1164
20231207,130200,851870143,194,194,194,194,100
20231207,130100,851850743,194,193,194,193,1469
20231207,130000,851567216,194,194,194,194,78
20231207,125900,851552084,194,193,194,193,18
20231207,125800,851548596,193,193,193,193,561
20231207,125700,851440323,193,194,194,193,1538
20231207,125600,851143393,194,194,194,194,1443
20231207,125500,850863451,194,194,194,194,23
20231207,125400,850858989,193,193,193,193,1542
20231207,125300,850561383,193,193,193,193,10679
20231207,125200,848500336,193,193,193,193,70
20231207,125100,848486826,193,193,193,193,100
20231207,125000,848467526,193,193,193,193,2860
20231207,124900,847915546,193,193,193,193,600
20231207,124800,847799746,192,192,192,192,6067
20231207,124700,846634882,193,193,193,192,258
20231207,124600,846585288,192,193,193,192,5416
20231207,124500,845544621,193,194,194,193,21823
20231207,124400,841332780,194,195,195,194,873
20231207,124300,841163107,195,195,195,193,1774
20231207,124200,840819207,195,194,195,194,7287
20231207,124100,839405523,193,193,193,193,5981
20231207,124000,838251190,193,193,193,193,0
20231207,123900,838251190,193,193,193,193,0
20231207,123800,838251190,193,193,193,193,2
20231207,123700,838250804,193,193,193,192,910
20231207,123600,838075774,193,193,193,193,1
20231207,123500,838075581,192,192,192,192,0
20231207,123400,838075581,192,192,192,192,2150
20231207,123300,837662781,193,193,193,193,0
20231207,123200,837662781,193,193,193,193,619
20231207,123100,837543314,193,193,193,192,1760
20231207,123000,837204634,193,193,193,193,1
20231207,122900,837204441,193,194,194,193,21
20231207,122800,837200378,193,193,193,193,866
20231207,122700,837033240,193,193,193,193,4472
20231207,122600,836170144,193,193,193,193,2644
20231207,122500,835659852,192,191,192,191,899
20231207,122400,835487544,191,193,193,191,15200
20231207,122300,832582344,193,192,193,192,25284
20231207,122200,827727815,191,191,191,191,30
20231207,122100,827722085,191,191,191,191,1712
20231207,122000,827395093,191,191,191,191,6035
20231207,121900,826242408,191,191,191,191,6630
20231207,121800,824976078,190,191,191,190,51
20231207,121700,824966348,190,190,190,190,0
20231207,121600,824966348,190,190,190,190,8194
20231207,121500,823409488,190,190,190,190,387
20231207,121400,823335958,190,190,190,190,460
20231207,121300,823248558,189,189,189,189,93
20231207,121200,823230981,189,189,189,189,386
20231207,121100,823158027,189,189,189,189,4000
20231207,121000,822402027,189,189,189,189,0
20231207,120900,822402027,189,189,189,189,0
20231207,120800,822402027,189,190,190,189,786
20231207,120700,822253461,190,190,190,190,111
20231207,120600,822232371,189,190,190,189,733
20231207,120500,822093774,190,190,190,190,100
20231207,120400,822074774,190,188,190,188,8143
20231207,120300,820537574,189,188,189,188,334
20231207,120200,820474772,189,189,189,189,100
20231207,120100,820455872,188,189,189,188,11866
20231207,120000,818213201,189,189,189,189,0
20231207,115900,818213201,189,189,189,189,10
20231207,115800,818211311,189,190,190,189,141
20231207,115700,818184610,190,190,190,190,2005
20231207,115600,817803660,190,189,190,189,11
20231207,115500,817801580,190,190,190,190,0
20231207,115400,817801580,190,190,190,190,16
20231207,115300,817798540,189,189,189,189,0
20231207,115200,817798540,189,189,189,189,10164
20231207,115100,815877544,189,189,189,189,0
20231207,115000,815877544,189,189,189,189,10
20231207,114900,815875654,189,188,189,188,901
20231207,114800,815705565,188,189,189,188,11517
20231207,114700,813528882,189,190,190,189,1379
20231207,114600,813268227,190,190,190,190,131
20231207,114500,813243337,190,189,190,189,2143
20231207,114400,812838308,190,190,190,190,202
20231207,114300,812799928,188,189,189,188,24349
20231207,114200,808217365,190,190,190,190,569
20231207,114100,808109255,190,190,190,190,0
20231207,114000,808109255,190,190,190,190,0
20231207,113900,808109255,190,189,190,189,3879
20231207,113800,807376117,189,189,189,189,37
20231207,113700,807369124,189,189,189,189,264
20231207,113600,807319228,189,189,189,189,0
20231207,113500,807319228,189,189,189,189,0
20231207,113400,807319228,189,189,189,189,4045
20231207,113300,806554723,189,189,189,189,11206
20231207,113200,804436789,189,189,189,189,6659
20231207,113100,803178238,190,190,190,190,2885
20231207,113000,802630088,190,190,190,190,1
20231207,112900,802629898,190,190,190,190,237
20231207,112800,802584868,190,190,190,190,103
20231207,112700,802565298,190,190,190,190,20887
20231207,112600,798596768,190,190,190,190,108
20231207,112500,798576248,190,188,190,188,6598
20231207,112400,797335608,189,189,189,189,4593
20231207,112300,796467531,189,189,189,189,0
20231207,112200,796467531,189,189,189,189,2123
20231207,112100,796066284,189,189,189,189,23195
20231207,112000,791682429,189,189,189,189,18245
20231207,111900,788234124,190,190,190,190,305
20231207,111800,788176174,189,189,189,189,151
20231207,111700,788147635,189,189,189,189,101
20231207,111600,788128546,189,189,189,189,5000
20231207,111500,787183546,189,190,190,189,355
20231207,111400,787116445,190,190,190,190,95
20231207,111300,787098395,190,190,190,190,20
20231207,111200,787094595,191,191,191,191,0
20231207,111100,787094595,191,190,191,189,3673
20231207,111000,786397294,191,190,191,189,34053
20231207,110900,779929608,191,191,191,191,2091
20231207,110800,779530227,191,190,191,190,592
20231207,110700,779417476,191,191,191,190,503
20231207,110600,779321404,191,191,191,190,5254
20231207,110500,778317905,191,191,191,191,1
20231207,110400,778317714,191,192,192,191,4122
20231207,110300,777529352,192,191,192,191,207
20231207,110200,777489693,192,191,192,191,209
20231207,110100,777449605,192,192,192,192,250
20231207,110000,777401605,191,192,192,191,9628
20231207,105900,775559026,192,192,192,192,1773
20231207,105800,775218610,193,193,193,192,6554
20231207,105700,773960120,193,193,193,193,348
20231207,105600,773892956,193,193,193,193,128
20231207,105500,773868252,193,192,193,192,152
20231207,105400,773839067,192,192,192,192,28
20231207,105300,773833691,192,192,192,192,0
20231207,105200,773833691,192,192,192,191,2131
20231207,105100,773425010,192,192,192,191,1836
20231207,105000,773072528,193,193,193,193,2783
20231207,104900,772535409,193,193,193,193,529
20231207,104800,772433312,192,192,193,192,7470
20231207,104700,770999071,192,192,192,192,21
20231207,104600,770995039,192,191,192,191,2190
20231207,104500,770576747,190,191,191,190,33639
20231207,104400,764177563,191,191,191,190,4498
20231207,104300,763318955,191,191,191,190,215
20231207,104200,763277910,191,190,191,190,7704
20231207,104100,761814124,191,191,191,190,3201
20231207,104000,761204029,190,191,191,190,325
20231207,103900,761142035,191,191,191,191,1821
20231207,103800,760794224,191,191,191,191,6266
20231207,103700,759597418,191,191,191,191,6541
20231207,103600,758348087,191,191,191,191,2489
20231207,103500,757872688,191,191,191,191,3557
20231207,103400,757193301,191,191,192,191,12295
20231207,103300,754844950,191,191,192,191,7282
20231207,103200,753453762,192,191,192,191,31
20231207,103100,753447826,192,191,192,191,9149
20231207,103000,751700250,192,192,192,192,6708
20231207,102900,750412314,192,193,193,192,40
20231207,102800,750404615,193,192,193,192,783
20231207,102700,750254267,191,191,191,191,22627
20231207,102600,745932510,192,193,193,192,11082
20231207,102500,743804682,192,192,192,192,65
20231207,102400,743792202,192,192,192,192,3666
20231207,102300,743088330,192,192,192,192,150
20231207,102200,743059530,193,193,193,193,1006
20231207,102100,742865372,192,192,192,192,0
20231207,102000,742865372,192,192,192,192,0
20231207,101900,742865372,192,193,193,192,4782
20231207,101800,741947218,192,192,192,192,5704
20231207,101700,740852050,192,192,192,192,4890
20231207,101600,739913170,192,193,193,192,9726
20231207,101500,738041697,193,192,193,191,8790
20231207,101400,736347591,191,192,193,191,7186
20231207,101300,734972578,193,193,194,193,7498
20231207,101200,733525364,193,192,193,192,1746
20231207,101100,733188614,192,193,193,192,1900
20231207,101000,732822717,193,193,193,192,25041
20231207,100900,727990928,195,195,195,193,10857
20231207,100800,725875372,195,195,195,193,174
20231207,100700,725841454,195,195,195,193,2514
20231207,100600,725354322,195,194,195,194,10088
20231207,100500,723397249,194,196,196,194,146
20231207,100400,723368778,195,196,196,194,5641
20231207,100300,722271067,196,197,197,195,2548
20231207,100200,721771688,197,196,197,194,34316
20231207,100100,715074661,196,197,197,196,15
20231207,100000,715071707,197,197,198,195,16819
20231207,095900,711750671,197,198,198,197,5271
20231207,095800,710712255,197,198,198,197,19382
20231207,095700,706883462,198,199,199,193,14778
20231207,095600,703979909,199,195,199,194,27149
20231207,095500,698638970,194,196,196,194,20490
20231207,095400,694627808,196,197,197,194,10937
20231207,095300,692476437,196,194,196,193,50870
20231207,095200,682576147,195,195,195,193,31123
20231207,095100,676551543,196,196,196,193,20170
20231207,095000,672636444,196,196,198,195,28712
20231207,094900,667027392,197,197,198,197,6934
20231207,094800,665661327,197,199,199,197,10554
20231207,094700,663578585,199,198,199,198,26023
20231207,094600,658420511,199,198,199,198,12430
20231207,094500,655954048,198,199,200,198,23788
20231207,094400,651229934,200,200,200,198,11359
20231207,094300,648976586,198,196,200,196,34269
20231207,094200,642173151,196,197,198,196,16290
20231207,094100,638965564,197,198,199,193,79673
20231207,094000,623363794,198,200,200,197,24594
20231207,093900,618491763,200,199,200,199,27740
20231207,093800,612957551,199,200,201,199,9628
20231207,093700,611028411,200,197,200,197,28132
20231207,093600,605461357,197,198,199,197,40440
20231207,093500,597457192,198,200,201,198,159353
20231207,093400,565637304,200,201,201,200,161911
20231207,093300,533249996,201,201,202,200,141130
20231207,093200,504948472,201,200,201,200,105143
20231207,093100,483872726,200,201,202,200,61779
20231207,093000,471473404,202,201,202,200,89651
20231207,092900,453454749,201,203,203,200,78684
20231207,092800,437588651,203,205,205,202,82907
20231207,092700,420731050,205,208,208,200,210975
20231207,092600,377813703,208,201,210,200,334738
20231207,092500,308846879,201,207,207,196,303564
20231207,092400,247845245,207,200,209,195,671636
20231207,092300,111829474,199,199,199,199,0
20231207,092200,111829474,199,199,199,199,0
20231207,092100,111829474,199,197,199,193,128854
20231207,092000,86572483,195,194,198,194,90744
20231207,091900,68815375,194,190,194,189,58846
20231207,091800,57568155,189,188,189,187,64649
20231207,091700,45384379,188,187,188,187,22495
20231207,091600,41165829,187,187,187,187,14553
20231207,091500,38444418,187,185,187,185,7000
20231207,091400,37143624,185,186,186,185,27824
20231207,091300,31988390,185,188,188,185,37504
20231207,091200,24985406,187,186,188,186,26186
20231207,091100,20075353,187,186,187,185,15001
20231207,091000,17287966,186,187,187,185,2978
20231207,090900,16732033,187,186,188,186,4629
20231207,090800,15867725,183,187,187,183,8551
20231207,090700,14284282,188,186,188,185,6031
20231207,090600,13153477,186,183,186,183,29936
20231207,090500,7647450,182,183,183,182,8770
20231207,090400,6043034,183,183,183,183,4948
20231207,090300,5137550,182,182,182,182,539
20231207,090200,5039452,182,182,182,182,50
20231207,090100,5030352,181,181,181,181,0
20231207,090000,5030352,181,181,181,181,26092