stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190300,1357787948,1390,1390,1390,1390,26624
20231215,190200,1357787948,1390,1390,1390,1390,0
20231215,190100,1357787948,1390,1390,1390,1390,0
20231215,190000,1357787948,1390,1390,1390,1390,0
20231215,185900,1357787948,1390,1390,1390,1390,0
20231215,185800,1357787948,1390,1390,1390,1390,0
20231215,185700,1357787948,1390,1390,1390,1390,0
20231215,185600,1357787948,1390,1390,1390,1390,0
20231215,185500,1357787948,1390,1390,1390,1390,0
20231215,185400,1357787948,1390,1390,1390,1390,0
20231215,185300,1357787948,1390,1390,1390,1390,0
20231215,185200,1357787948,1390,1390,1390,1390,0
20231215,185100,1357787948,1390,1390,1390,1390,0
20231215,185000,1357787948,1390,1390,1390,1390,0
20231215,184900,1357787948,1390,1390,1390,1390,0
20231215,184800,1357787948,1390,1390,1390,1390,0
20231215,184700,1357787948,1390,1390,1390,1390,0
20231215,184600,1357787948,1390,1390,1390,1390,0
20231215,184500,1357787948,1390,1390,1390,1390,0
20231215,184400,1357787948,1390,1390,1390,1390,0
20231215,184300,1357787948,1390,1390,1390,1390,0
20231215,184200,1357787948,1390,1390,1390,1390,0
20231215,184100,1357787948,1390,1390,1390,1390,0
20231215,184000,1357787948,1390,1390,1390,1390,0
20231215,183900,1357787948,1390,1390,1390,1390,0
20231215,183800,1357787948,1390,1390,1390,1390,0
20231215,183700,1357787948,1390,1390,1390,1390,0
20231215,183600,1357787948,1390,1390,1390,1390,0
20231215,183500,1357787948,1390,1390,1390,1390,0
20231215,183400,1357787948,1390,1390,1390,1390,0
20231215,183300,1357787948,1390,1390,1390,1390,26624
20231215,183200,1357787948,1390,1390,1390,1390,0
20231215,183100,1357787948,1390,1390,1390,1390,0
20231215,183000,1357787948,1390,1390,1390,1390,0
20231215,182900,1357787948,1390,1390,1390,1390,0
20231215,182800,1357787948,1390,1390,1390,1390,0
20231215,182700,1357787948,1390,1390,1390,1390,0
20231215,182600,1357787948,1390,1390,1390,1390,0
20231215,182500,1357787948,1390,1390,1390,1390,0
20231215,182400,1357787948,1390,1390,1390,1390,0
20231215,182300,1357787948,1390,1390,1390,1390,0
20231215,182200,1357787948,1390,1390,1390,1390,0
20231215,182100,1357787948,1390,1390,1390,1390,0
20231215,182000,1357787948,1390,1390,1390,1390,0
20231215,181900,1357787948,1390,1390,1390,1390,0
20231215,181800,1357787948,1390,1390,1390,1390,0
20231215,181700,1357787948,1390,1390,1390,1390,0
20231215,181600,1357787948,1390,1390,1390,1390,0
20231215,181500,1357787948,1390,1390,1390,1390,0
20231215,181400,1357787948,1390,1390,1390,1390,0
20231215,181300,1357787948,1390,1390,1390,1390,0
20231215,181200,1357787948,1390,1390,1390,1390,0
20231215,181100,1357787948,1390,1390,1390,1390,0
20231215,181000,1357787948,1390,1390,1390,1390,0
20231215,180900,1357787948,1390,1390,1390,1390,0
20231215,180800,1357787948,1390,1390,1390,1390,0
20231215,180700,1357787948,1390,1390,1390,1390,0
20231215,180600,1357787948,1390,1390,1390,1390,0
20231215,180500,1357787948,1390,1390,1390,1390,0
20231215,180400,1357787948,1390,1390,1390,1390,0
20231215,180300,1357787948,1390,1390,1390,1390,26624
20231215,180200,1357787948,1390,1390,1390,1390,0
20231215,180100,1357787948,1390,1390,1390,1390,0
20231215,180000,1357787948,1390,1390,1390,1390,0
20231215,175900,1357787948,1390,1390,1390,1390,0
20231215,175800,1357787948,1390,1390,1390,1390,0
20231215,175700,1357787948,1390,1390,1390,1390,0
20231215,175600,1357787948,1390,1390,1390,1390,0
20231215,175500,1357787948,1390,1390,1390,1390,0
20231215,175400,1357787948,1390,1390,1390,1390,0
20231215,175300,1357787948,1390,1390,1390,1390,0
20231215,175200,1357787948,1390,1390,1390,1390,0
20231215,175100,1357787948,1390,1390,1390,1390,0
20231215,175000,1357787948,1390,1390,1390,1390,0
20231215,174900,1357787948,1390,1390,1390,1390,0
20231215,174800,1357787948,1390,1390,1390,1390,0
20231215,174700,1357787948,1390,1390,1390,1390,0
20231215,174600,1357787948,1390,1390,1390,1390,0
20231215,174500,1357787948,1390,1390,1390,1390,0
20231215,174400,1357787948,1390,1390,1390,1390,0
20231215,174300,1357787948,1390,1390,1390,1390,0
20231215,174200,1357787948,1390,1390,1390,1390,0
20231215,174100,1357787948,1390,1390,1390,1390,0
20231215,174000,1357787948,1390,1390,1390,1390,0
20231215,173900,1357787948,1390,1390,1390,1390,0
20231215,173800,1357787948,1390,1390,1390,1390,0
20231215,173700,1357787948,1390,1390,1390,1390,0
20231215,173600,1357787948,1390,1390,1390,1390,0
20231215,173500,1357787948,1390,1390,1390,1390,0
20231215,173400,1357787948,1390,1390,1390,1390,0
20231215,173300,1357787948,1390,1390,1390,1390,26624
20231215,173200,1357787948,1390,1390,1390,1390,0
20231215,173100,1357787948,1390,1390,1390,1390,0
20231215,173000,1357787948,1390,1390,1390,1390,0
20231215,172900,1357787948,1390,1390,1390,1390,0
20231215,172800,1357787948,1390,1390,1390,1390,0
20231215,172700,1357787948,1390,1390,1390,1390,0
20231215,172600,1357787948,1390,1390,1390,1390,0
20231215,172500,1357787948,1390,1390,1390,1390,0
20231215,172400,1357787948,1390,1390,1390,1390,0
20231215,172300,1357787948,1390,1390,1390,1390,0
20231215,172200,1357787948,1390,1390,1390,1390,0
20231215,172100,1357787948,1390,1390,1390,1390,0
20231215,172000,1357787948,1390,1390,1390,1390,0
20231215,171900,1357787948,1390,1390,1390,1390,0
20231215,171800,1357787948,1390,1390,1390,1390,0
20231215,171700,1357787948,1390,1390,1390,1390,0
20231215,171600,1357787948,1390,1390,1390,1390,0
20231215,171500,1357787948,1390,1390,1390,1390,0
20231215,171400,1357787948,1390,1390,1390,1390,0
20231215,171300,1357787948,1390,1390,1390,1390,0
20231215,171200,1357787948,1390,1390,1390,1390,0
20231215,171100,1357787948,1390,1390,1390,1390,0
20231215,171000,1357787948,1390,1390,1390,1390,0
20231215,170900,1357787948,1390,1390,1390,1390,0
20231215,170800,1357787948,1390,1390,1390,1390,0
20231215,170700,1357787948,1390,1390,1390,1390,0
20231215,170600,1357787948,1390,1390,1390,1390,0
20231215,170500,1357787948,1390,1390,1390,1390,0
20231215,170400,1357787948,1390,1390,1390,1390,0
20231215,170300,1357787948,1390,1390,1390,1390,26624
20231215,170200,1357787948,1390,1390,1390,1390,0
20231215,170100,1357787948,1390,1390,1390,1390,0
20231215,170000,1357787948,1390,1390,1390,1390,0
20231215,165900,1357787948,1390,1390,1390,1390,0
20231215,165800,1357787948,1390,1390,1390,1390,0
20231215,165700,1357787948,1390,1390,1390,1390,0
20231215,165600,1357787948,1390,1390,1390,1390,0
20231215,165500,1357787948,1390,1390,1390,1390,0
20231215,165400,1357787948,1390,1390,1390,1390,0
20231215,165300,1357787948,1390,1390,1390,1390,0
20231215,165200,1357787948,1390,1390,1390,1390,0
20231215,165100,1357787948,1390,1390,1390,1390,0
20231215,165000,1357787948,1390,1390,1390,1390,0
20231215,164900,1357787948,1390,1390,1390,1390,0
20231215,164800,1357787948,1390,1390,1390,1390,0
20231215,164700,1357787948,1390,1390,1390,1390,0
20231215,164600,1357787948,1390,1390,1390,1390,0
20231215,164500,1357787948,1390,1390,1390,1390,0
20231215,164400,1357787948,1390,1390,1390,1390,0
20231215,164300,1357787948,1390,1390,1390,1390,0
20231215,164200,1357787948,1390,1390,1390,1390,0
20231215,164100,1357787948,1390,1390,1390,1390,0
20231215,164000,1357787948,1390,1390,1390,1390,0
20231215,163900,1357787948,1390,1390,1390,1390,0
20231215,163800,1357787948,1390,1390,1390,1390,0
20231215,163700,1357787948,1390,1390,1390,1390,0
20231215,163600,1357787948,1390,1390,1390,1390,0
20231215,163500,1357787948,1390,1390,1390,1390,0
20231215,163400,1357787948,1390,1390,1390,1390,0
20231215,163300,1357787948,1390,1390,1390,1390,26624
20231215,163200,1357787948,1390,1390,1390,1390,0
20231215,163100,1357787948,1390,1390,1390,1390,0
20231215,163000,1357787948,1390,1390,1390,1390,0
20231215,162900,1357787948,1390,1390,1390,1390,0
20231215,162800,1357787948,1390,1390,1390,1390,0
20231215,162700,1357787948,1390,1390,1390,1390,0
20231215,162600,1357787948,1390,1390,1390,1390,0
20231215,162500,1357787948,1390,1390,1390,1390,0
20231215,162400,1357787948,1390,1390,1390,1390,0
20231215,162300,1357787948,1390,1390,1390,1390,0
20231215,162200,1357787948,1390,1390,1390,1390,0
20231215,162100,1357787948,1390,1390,1390,1390,0
20231215,162000,1357787948,1390,1390,1390,1390,0
20231215,161900,1357787948,1390,1390,1390,1390,0
20231215,161800,1357787948,1390,1390,1390,1390,0
20231215,161700,1357787948,1390,1390,1390,1390,0
20231215,161600,1357787948,1390,1390,1390,1390,0
20231215,161500,1357787948,1390,1390,1390,1390,0
20231215,161400,1357787948,1390,1390,1390,1390,0
20231215,161300,1357787948,1390,1390,1390,1390,0
20231215,161200,1357787948,1390,1390,1390,1390,0
20231215,161100,1357787948,1390,1390,1390,1390,0
20231215,161000,1357787948,1390,1390,1390,1390,0
20231215,160900,1357787948,1390,1390,1390,1390,0
20231215,160800,1357787948,1390,1390,1390,1390,0
20231215,160700,1357787948,1390,1390,1390,1390,0
20231215,160600,1357787948,1390,1390,1390,1390,0
20231215,160500,1357787948,1390,1390,1390,1390,0
20231215,160400,1357787948,1390,1390,1390,1390,0
20231215,160300,1357787948,1390,1390,1390,1390,26624
20231215,160200,1357787948,1390,1390,1390,1390,0
20231215,160100,1357787948,1390,1390,1390,1390,0
20231215,160000,1357787948,1390,1390,1390,1390,0
20231215,155900,1357787948,1390,1390,1390,1390,0
20231215,155800,1357787948,1390,1390,1390,1390,0
20231215,155700,1357787948,1390,1390,1390,1390,0
20231215,155600,1357787948,1390,1390,1390,1390,0
20231215,155500,1357787948,1390,1390,1390,1390,0
20231215,155400,1357787948,1390,1390,1390,1390,0
20231215,155300,1357787948,1390,1390,1390,1390,0
20231215,155200,1357787948,1390,1390,1390,1390,0
20231215,155100,1357787948,1390,1390,1390,1390,0
20231215,155000,1357787948,1390,1390,1390,1390,0
20231215,154900,1357787948,1390,1390,1390,1390,0
20231215,154800,1357787948,1390,1390,1390,1390,0
20231215,154700,1357787948,1390,1390,1390,1390,0
20231215,154600,1357787948,1390,1390,1390,1390,0
20231215,154500,1357787948,1390,1390,1390,1390,0
20231215,154400,1357787948,1390,1390,1390,1390,0
20231215,154300,1357787948,1390,1390,1390,1390,0
20231215,154200,1357787948,1390,1390,1390,1390,0
20231215,154100,1357787948,1390,1390,1390,1390,0
20231215,154000,1357787948,1390,1390,1390,1390,0
20231215,153900,1357787948,1390,1390,1390,1390,0
20231215,153800,1357787948,1390,1390,1390,1390,0
20231215,153700,1357787948,1390,1390,1390,1390,0
20231215,153600,1357787948,1390,1390,1390,1390,0
20231215,153500,1357787948,1390,1390,1390,1390,0
20231215,153400,1357787948,1390,1390,1390,1390,0
20231215,153300,1357787948,1390,1390,1390,1390,26624
20231215,153200,1357787948,1390,1390,1390,1390,0
20231215,153100,1357787948,1390,1390,1390,1390,0
20231215,153000,1357787948,1390,1390,1390,1390,26624
20231215,152900,1320780588,1389,1389,1389,1389,0
20231215,152800,1320780588,1389,1389,1389,1389,0
20231215,152700,1320780588,1389,1389,1389,1389,0
20231215,152600,1320780588,1389,1389,1389,1389,0
20231215,152500,1320780588,1389,1389,1389,1389,0
20231215,152400,1320780588,1389,1389,1389,1389,0
20231215,152300,1320780588,1389,1389,1389,1389,0
20231215,152200,1320780588,1389,1389,1389,1389,0
20231215,152100,1320780588,1389,1389,1389,1389,0
20231215,152000,1320780588,1389,1389,1389,1389,0
20231215,151900,1320780588,1389,1385,1389,1385,3302
20231215,151800,1316198636,1388,1388,1388,1385,5105
20231215,151700,1309127585,1388,1388,1388,1387,1067
20231215,151600,1307647535,1388,1386,1388,1385,6972
20231215,151500,1297984041,1386,1385,1386,1385,1553
20231215,151400,1295832718,1386,1384,1386,1384,835
20231215,151300,1294676215,1384,1384,1384,1384,346
20231215,151200,1294197351,1384,1383,1384,1383,3494
20231215,151100,1289362969,1384,1384,1384,1383,523
20231215,151000,1288639302,1384,1383,1384,1383,1178
20231215,150900,1287009724,1383,1384,1384,1382,1409
20231215,150800,1285061847,1385,1384,1385,1381,1429
20231215,150700,1283086387,1385,1386,1386,1385,1237
20231215,150600,1281372785,1386,1387,1387,1386,1327
20231215,150500,1279532457,1388,1387,1388,1385,2013
20231215,150400,1276740469,1388,1386,1388,1386,306
20231215,150300,1276316131,1386,1386,1386,1385,450
20231215,150200,1275692482,1386,1387,1388,1384,1414
20231215,150100,1273731177,1388,1388,1388,1387,1011
20231215,150000,1272328559,1388,1388,1388,1388,588
20231215,145900,1271512415,1388,1388,1389,1387,3728
20231215,145800,1266338809,1388,1389,1389,1387,1125
20231215,145700,1264777503,1389,1386,1389,1386,7394
20231215,145600,1254519517,1386,1383,1386,1383,7019
20231215,145500,1244804949,1383,1381,1383,1381,6203
20231215,145400,1236235531,1380,1382,1382,1380,449
20231215,145300,1235615144,1380,1378,1380,1378,7535
20231215,145200,1225220088,1379,1378,1379,1378,380
20231215,145100,1224696154,1379,1378,1379,1378,319
20231215,145000,1224256392,1379,1379,1379,1378,419
20231215,144900,1223678651,1379,1378,1379,1377,391
20231215,144800,1223139608,1379,1379,1379,1378,1969
20231215,144700,1220424362,1379,1378,1379,1378,334
20231215,144600,1219963927,1379,1379,1379,1378,439
20231215,144500,1219358611,1378,1379,1379,1378,290
20231215,144400,1218958741,1379,1379,1379,1378,427
20231215,144300,1218370036,1379,1379,1379,1378,1051
20231215,144200,1216920894,1379,1375,1380,1375,902
20231215,144100,1215679063,1375,1374,1375,1374,1495
20231215,144000,1213624609,1373,1373,1374,1373,305
20231215,143900,1213205725,1374,1374,1375,1373,444
20231215,143800,1212595811,1375,1374,1375,1374,428
20231215,143700,1212007619,1374,1374,1374,1374,308
20231215,143600,1211584427,1374,1373,1374,1373,908
20231215,143500,1210336961,1374,1373,1374,1372,292
20231215,143400,1209936165,1372,1373,1374,1372,649
20231215,143300,1209045032,1373,1371,1373,1371,354
20231215,143200,1208559696,1374,1371,1375,1371,1183
20231215,143100,1206936503,1371,1369,1371,1369,606
20231215,143000,1206106869,1369,1369,1369,1369,615
20231215,142900,1205264934,1369,1369,1369,1369,0
20231215,142800,1205264934,1369,1368,1369,1368,11
20231215,142700,1205249885,1369,1368,1369,1368,11
20231215,142600,1205234836,1368,1366,1368,1365,665
20231215,142500,1204326619,1366,1364,1366,1364,178
20231215,142400,1204083751,1364,1364,1364,1363,26
20231215,142300,1204048292,1364,1362,1364,1362,1301
20231215,142200,1202276057,1363,1363,1363,1363,0
20231215,142100,1202276057,1363,1363,1363,1363,10
20231215,142000,1202262427,1364,1364,1364,1364,0
20231215,141900,1202262427,1364,1364,1364,1364,2
20231215,141800,1202259699,1364,1365,1365,1364,1022
20231215,141700,1200864769,1365,1365,1365,1365,0
20231215,141600,1200864769,1365,1365,1365,1365,0
20231215,141500,1200864769,1365,1359,1365,1359,10571
20231215,141400,1186482450,1359,1359,1359,1359,201
20231215,141300,1186209291,1359,1356,1359,1356,501
20231215,141200,1185529932,1360,1360,1360,1360,0
20231215,141100,1185529932,1360,1356,1360,1355,1912
20231215,141000,1182931720,1359,1359,1359,1359,0
20231215,140900,1182931720,1359,1359,1359,1359,3
20231215,140800,1182927643,1359,1355,1359,1355,371
20231215,140700,1182424934,1359,1355,1359,1355,711
20231215,140600,1181461525,1359,1359,1359,1355,1248
20231215,140500,1179769031,1359,1359,1360,1359,227
20231215,140400,1179460537,1360,1359,1360,1359,100
20231215,140300,1179324636,1359,1359,1359,1359,71
20231215,140200,1179228147,1360,1360,1360,1360,153
20231215,140100,1179020067,1360,1360,1360,1360,0
20231215,140000,1179020067,1360,1361,1361,1360,1095
20231215,135900,1177530817,1362,1360,1362,1360,398
20231215,135800,1176989533,1360,1354,1360,1354,112
20231215,135700,1176837873,1360,1360,1360,1360,51
20231215,135600,1176768513,1354,1360,1360,1354,207
20231215,135500,1176487599,1354,1354,1354,1354,100
20231215,135400,1176352199,1360,1359,1360,1359,299
20231215,135300,1175945857,1359,1358,1359,1358,76
20231215,135200,1175842647,1358,1357,1358,1353,6899
20231215,135100,1166506283,1356,1356,1357,1356,690
20231215,135000,1165570641,1353,1356,1356,1353,1474
20231215,134900,1163572295,1356,1354,1356,1351,652
20231215,134800,1162691227,1357,1354,1357,1354,969
20231215,134700,1161379176,1354,1355,1355,1354,74
20231215,134600,1161278957,1355,1358,1358,1355,56
20231215,134500,1161203074,1362,1361,1362,1350,24005
20231215,134400,1128683545,1363,1363,1363,1363,2
20231215,134300,1128680819,1363,1363,1363,1363,0
20231215,134200,1128680819,1363,1360,1363,1360,2013
20231215,134100,1125942857,1360,1360,1360,1360,1
20231215,134000,1125941497,1359,1358,1359,1358,104
20231215,133900,1125800235,1363,1359,1363,1359,518
20231215,133800,1125096269,1360,1359,1360,1358,824
20231215,133700,1123976874,1360,1362,1362,1360,21
20231215,133600,1123948292,1360,1362,1362,1360,660
20231215,133500,1123050672,1362,1362,1362,1362,10
20231215,133400,1123037052,1363,1363,1363,1363,0
20231215,133300,1123037052,1363,1364,1364,1360,4
20231215,133200,1123031601,1365,1365,1365,1365,0
20231215,133100,1123031601,1365,1365,1365,1365,0
20231215,133000,1123031601,1365,1360,1365,1360,2859
20231215,132900,1119139514,1360,1360,1360,1360,0
20231215,132800,1119139514,1360,1357,1360,1357,264
20231215,132700,1118780773,1358,1357,1358,1356,3123
20231215,132600,1114541159,1357,1356,1357,1356,606
20231215,132500,1113719121,1357,1356,1357,1356,215
20231215,132400,1113427580,1357,1353,1357,1353,501
20231215,132300,1112749723,1358,1358,1358,1358,10
20231215,132200,1112736143,1358,1357,1358,1357,3708
20231215,132100,1107701607,1359,1359,1359,1359,0
20231215,132000,1107701607,1359,1358,1360,1352,3460
20231215,131900,1103015984,1361,1357,1361,1357,618
20231215,131800,1102176124,1359,1360,1361,1359,75
20231215,131700,1102074124,1360,1360,1360,1356,97
20231215,131600,1101942267,1361,1360,1361,1356,4807
20231215,131500,1095414081,1360,1365,1368,1356,5735
20231215,131400,1087608408,1371,1365,1371,1365,2332
20231215,131300,1084425018,1367,1367,1367,1366,6686
20231215,131200,1075291836,1367,1367,1367,1367,110
20231215,131100,1075141466,1367,1367,1367,1366,581
20231215,131000,1074347553,1367,1367,1367,1367,636
20231215,130900,1073478141,1367,1367,1367,1367,40
20231215,130800,1073423461,1367,1367,1367,1367,731
20231215,130700,1072424184,1368,1368,1368,1368,0
20231215,130600,1072424184,1368,1368,1368,1367,192
20231215,130500,1072161628,1368,1369,1369,1367,1397
20231215,130400,1070250614,1371,1370,1371,1369,829
20231215,130300,1069115708,1371,1371,1371,1370,18
20231215,130200,1069091031,1372,1372,1372,1372,100
20231215,130100,1068953831,1372,1370,1373,1370,36
20231215,130000,1068904506,1373,1370,1373,1370,4371
20231215,125900,1062916200,1373,1370,1373,1370,376
20231215,125800,1062401077,1373,1373,1373,1373,0
20231215,125700,1062401077,1373,1371,1373,1370,22067
20231215,125600,1032149881,1374,1371,1374,1371,201
20231215,125500,1031874307,1374,1374,1374,1374,0
20231215,125400,1031874307,1374,1374,1374,1371,4002
20231215,125300,1026386127,1374,1374,1374,1374,0
20231215,125200,1026386127,1374,1374,1374,1374,0
20231215,125100,1026386127,1374,1374,1374,1374,100
20231215,125000,1026248727,1374,1371,1374,1371,146
20231215,124900,1026048414,1372,1372,1375,1372,315
20231215,124800,1025616211,1372,1372,1375,1372,124
20231215,124700,1025445951,1372,1373,1375,1372,439
20231215,124600,1024843628,1375,1375,1375,1375,4
20231215,124500,1024838128,1375,1373,1375,1373,161
20231215,124400,1024616769,1375,1374,1375,1372,532
20231215,124300,1023886830,1376,1375,1376,1375,2
20231215,124200,1023884079,1377,1377,1377,1377,0
20231215,124100,1023884079,1377,1377,1377,1377,0
20231215,124000,1023884079,1377,1372,1377,1372,800
20231215,123900,1022786474,1372,1374,1374,1372,5101
20231215,123800,1015784987,1377,1377,1377,1377,0
20231215,123700,1015784987,1377,1375,1377,1375,190
20231215,123600,1015523660,1375,1375,1375,1374,12
20231215,123500,1015507168,1375,1373,1375,1373,6
20231215,123400,1015498928,1376,1376,1376,1376,0
20231215,123300,1015498928,1376,1376,1376,1376,0
20231215,123200,1015498928,1376,1376,1376,1376,0
20231215,123100,1015498928,1376,1376,1376,1374,1930
20231215,123000,1012847002,1376,1376,1376,1376,0
20231215,122900,1012847002,1376,1376,1376,1376,0
20231215,122800,1012847002,1376,1375,1376,1374,110
20231215,122700,1012695784,1376,1376,1376,1376,700
20231215,122600,1011732584,1376,1376,1376,1376,1
20231215,122500,1011731208,1376,1376,1376,1376,0
20231215,122400,1011731208,1376,1374,1376,1374,7
20231215,122300,1011721585,1376,1376,1376,1376,1
20231215,122200,1011720209,1376,1376,1377,1376,447
20231215,122100,1011105136,1377,1376,1377,1376,132
20231215,122000,1010923503,1376,1376,1376,1373,11
20231215,121900,1010908373,1376,1372,1376,1372,75
20231215,121800,1010805469,1376,1375,1376,1372,1999
20231215,121700,1008062044,1377,1377,1377,1377,0
20231215,121600,1008062044,1377,1377,1379,1377,877
20231215,121500,1006853856,1378,1378,1378,1378,0
20231215,121400,1006853856,1378,1377,1379,1376,204
20231215,121300,1006572746,1380,1377,1380,1374,2125
20231215,121200,1003650608,1381,1382,1382,1378,610
20231215,121100,1002809718,1382,1382,1382,1382,2
20231215,121000,1002806954,1382,1380,1383,1379,460
20231215,120900,1002172593,1384,1380,1384,1379,2103
20231215,120800,999272041,1380,1379,1380,1379,1941
20231215,120700,996595401,1380,1384,1384,1379,739
20231215,120600,995575785,1382,1380,1384,1380,1006
20231215,120500,994187491,1384,1381,1384,1381,13
20231215,120400,994169513,1384,1384,1384,1384,0
20231215,120300,994169513,1384,1384,1384,1384,0
20231215,120200,994169513,1384,1384,1384,1384,0
20231215,120100,994169513,1384,1384,1384,1384,0
20231215,120000,994169513,1384,1384,1384,1384,7
20231215,115900,994159825,1384,1384,1384,1380,1291
20231215,115800,992378221,1384,1383,1384,1383,1588
20231215,115700,990182016,1384,1378,1384,1378,2
20231215,115600,990179254,1385,1380,1385,1380,45
20231215,115500,990117067,1384,1383,1384,1383,1001
20231215,115400,988732683,1383,1383,1383,1383,1
20231215,115300,988731300,1384,1383,1384,1383,1500
20231215,115200,986655441,1385,1385,1385,1385,0
20231215,115100,986655441,1385,1385,1385,1385,1000
20231215,115000,985270441,1385,1385,1385,1385,3
20231215,114900,985266286,1385,1385,1385,1385,5
20231215,114800,985259361,1385,1385,1385,1385,100
20231215,114700,985120861,1385,1375,1385,1375,5356
20231215,114600,977706635,1375,1375,1375,1375,620
20231215,114500,976854135,1375,1375,1375,1375,0
20231215,114400,976854135,1375,1375,1375,1375,0
20231215,114300,976854135,1375,1375,1375,1372,1007
20231215,114200,975469519,1375,1373,1375,1373,891
20231215,114100,974246174,1374,1374,1374,1374,746
20231215,114000,973221170,1374,1374,1375,1372,846
20231215,113900,972059609,1372,1374,1375,1372,1419
20231215,113800,970111738,1374,1374,1374,1374,11
20231215,113700,970096624,1374,1372,1375,1370,7098
20231215,113600,960361954,1372,1372,1372,1372,5
20231215,113500,960355094,1371,1374,1374,1371,2579
20231215,113400,956816502,1374,1375,1375,1374,3
20231215,113300,956812378,1374,1375,1375,1374,327
20231215,113200,956363079,1375,1375,1375,1372,2488
20231215,113100,952948425,1375,1376,1377,1374,19231
20231215,113000,926505420,1378,1377,1378,1375,2097
20231215,112900,923621722,1377,1377,1378,1377,372
20231215,112800,923109128,1379,1376,1379,1376,2949
20231215,112700,919051238,1376,1375,1376,1375,1700
20231215,112600,916713725,1376,1376,1376,1375,5744
20231215,112500,908815718,1376,1376,1376,1375,511
20231215,112400,908113027,1381,1374,1381,1374,5613
20231215,112300,900395900,1375,1376,1376,1374,3711
20231215,112200,895292499,1381,1383,1384,1376,1931
20231215,112100,892633565,1384,1385,1385,1377,4346
20231215,112000,886646393,1385,1383,1385,1383,3323
20231215,111900,882047960,1384,1383,1385,1383,2465
20231215,111800,878636490,1384,1381,1384,1378,2709
20231215,111700,874899049,1384,1381,1384,1381,61
20231215,111600,874814805,1385,1382,1385,1381,1336
20231215,111500,872969008,1385,1385,1385,1385,75
20231215,111400,872865133,1385,1385,1385,1385,50
20231215,111300,872795883,1385,1385,1385,1385,20
20231215,111200,872768183,1385,1385,1385,1385,1
20231215,111100,872766798,1385,1382,1385,1382,27
20231215,111000,872729469,1385,1385,1385,1385,56
20231215,110900,872651909,1385,1384,1385,1383,1047
20231215,110800,871202790,1384,1383,1384,1382,432
20231215,110700,870605704,1383,1383,1383,1383,1
20231215,110600,870604321,1383,1383,1383,1383,4
20231215,110500,870598789,1384,1383,1384,1383,191
20231215,110400,870334634,1384,1384,1384,1384,0
20231215,110300,870334634,1384,1384,1384,1384,0
20231215,110200,870334634,1384,1382,1384,1382,54
20231215,110100,870259993,1384,1384,1384,1384,0
20231215,110000,870259993,1384,1381,1384,1380,460
20231215,105900,869623752,1384,1384,1384,1384,970
20231215,105800,868281272,1382,1384,1384,1380,2254
20231215,105700,865161760,1384,1380,1384,1379,1400
20231215,105600,863228417,1378,1378,1378,1378,1
20231215,105500,863227039,1381,1381,1382,1377,852
20231215,105400,862050386,1382,1384,1384,1377,313
20231215,105300,861617936,1384,1382,1384,1382,175
20231215,105200,861375859,1382,1381,1382,1381,1763
20231215,105100,858939843,1381,1381,1381,1380,896
20231215,105000,857703360,1381,1381,1381,1376,5620
20231215,104900,849964976,1379,1381,1381,1379,813
20231215,104800,848843847,1380,1379,1380,1379,1903
20231215,104700,846219609,1381,1380,1381,1379,117
20231215,104600,846058182,1381,1382,1382,1380,667
20231215,104500,845136911,1382,1381,1382,1380,193
20231215,104400,844870542,1382,1382,1382,1382,3
20231215,104300,844866396,1382,1382,1382,1382,2
20231215,104200,844863632,1380,1380,1383,1380,1228
20231215,104100,843166985,1382,1382,1382,1382,477
20231215,104000,842507771,1382,1381,1382,1381,6
20231215,103900,842499480,1382,1382,1382,1382,220
20231215,103800,842195440,1382,1382,1382,1382,10
20231215,103700,842181620,1382,1382,1382,1380,718
20231215,103600,841190774,1382,1382,1382,1382,717
20231215,103500,840199880,1382,1380,1383,1379,1940
20231215,103400,837521304,1381,1382,1382,1379,4840
20231215,103300,830842535,1384,1382,1384,1382,2011
20231215,103200,828063317,1382,1382,1382,1382,1148
20231215,103100,826476781,1382,1384,1384,1380,4333
20231215,103000,820493051,1382,1383,1384,1382,3792
20231215,102900,815252383,1384,1384,1384,1383,1572
20231215,102800,813076743,1384,1384,1384,1382,916
20231215,102700,811809824,1382,1384,1384,1382,566
20231215,102600,811027348,1385,1390,1390,1385,9100
20231215,102500,798414112,1388,1390,1391,1388,1035
20231215,102400,796976467,1391,1389,1391,1389,1411
20231215,102300,795016584,1390,1391,1391,1389,114
20231215,102200,794858090,1393,1392,1393,1390,3210
20231215,102100,790393739,1393,1393,1394,1392,2261
20231215,102000,787245215,1394,1393,1394,1392,3142
20231215,101900,782870105,1394,1394,1394,1393,2158
20231215,101800,779863997,1394,1392,1394,1392,2001
20231215,101700,777076605,1395,1390,1395,1389,4515
20231215,101600,770802014,1395,1396,1396,1390,12352
20231215,101500,753612661,1398,1397,1398,1397,1887
20231215,101400,750974745,1398,1398,1398,1398,1427
20231215,101300,748979799,1398,1398,1398,1397,1153
20231215,101200,747368997,1398,1401,1401,1397,4352
20231215,101100,741282577,1402,1402,1402,1401,251
20231215,101000,740930910,1402,1402,1402,1398,4944
20231215,100900,734007048,1403,1409,1409,1403,2977
20231215,100800,729824510,1410,1409,1411,1409,18132
20231215,100700,704258865,1408,1396,1408,1396,23222
20231215,100600,671644045,1397,1400,1401,1396,1060
20231215,100500,670163685,1401,1400,1402,1398,863
20231215,100400,668955141,1400,1398,1403,1396,74
20231215,100300,668851458,1403,1396,1403,1393,7464
20231215,100200,658405055,1400,1399,1400,1399,1462
20231215,100100,656358791,1400,1401,1401,1396,3934
20231215,100000,650855814,1401,1401,1402,1401,629
20231215,095900,649974497,1402,1398,1402,1398,1329
20231215,095800,648114486,1398,1399,1399,1396,109
20231215,095700,647962107,1399,1396,1399,1396,4641
20231215,095600,641483268,1396,1394,1396,1393,7948
20231215,095500,630403747,1394,1395,1395,1394,929
20231215,095400,629108719,1395,1395,1395,1393,1734
20231215,095300,626690524,1395,1396,1396,1394,4834
20231215,095200,619942785,1396,1393,1397,1392,1267
20231215,095100,618177341,1392,1392,1393,1391,1601
20231215,095000,615950086,1393,1394,1394,1392,7402
20231215,094900,605638147,1394,1393,1394,1392,1714
20231215,094800,603251600,1393,1397,1397,1393,4030
20231215,094700,597632580,1399,1399,1399,1398,131
20231215,094600,597449316,1399,1400,1400,1396,4659
20231215,094500,590927816,1402,1402,1403,1401,1454
20231215,094400,588890628,1403,1402,1403,1401,2219
20231215,094300,585780342,1402,1399,1403,1395,1852
20231215,094200,583190152,1403,1403,1403,1400,51
20231215,094100,583118629,1403,1397,1403,1394,8151
20231215,094000,571721843,1397,1397,1397,1396,1356
20231215,093900,569827633,1398,1396,1398,1396,2142
20231215,093800,566837361,1396,1400,1400,1396,3400
20231215,093700,562086067,1400,1397,1400,1396,4267
20231215,093600,556120630,1397,1405,1405,1397,6544
20231215,093500,546946762,1405,1408,1409,1404,3889
20231215,093400,541478404,1408,1410,1410,1405,2171
20231215,093300,538420380,1410,1403,1411,1402,27963
20231215,093200,499092254,1403,1404,1404,1402,3880
20231215,093100,493647754,1402,1402,1405,1401,8939
20231215,093000,481104408,1402,1400,1402,1396,4152
20231215,092900,475293345,1400,1400,1403,1395,3640
20231215,092800,470191168,1402,1397,1402,1397,6682
20231215,092700,460830690,1397,1397,1397,1394,3597
20231215,092600,455814193,1397,1399,1400,1395,5937
20231215,092500,447513611,1395,1401,1402,1395,4325
20231215,092400,441461191,1402,1397,1405,1397,10243
20231215,092300,427121999,1395,1390,1395,1390,4565
20231215,092200,420761965,1391,1388,1391,1386,4330
20231215,092100,414750752,1388,1378,1391,1378,2546
20231215,092000,411231654,1380,1384,1384,1377,14621
20231215,091900,391063125,1384,1388,1388,1384,6062
20231215,091800,382661624,1387,1386,1390,1385,4943
20231215,091700,375801245,1386,1391,1391,1386,9126
20231215,091600,363124513,1391,1395,1395,1391,9963
20231215,091500,349247337,1395,1397,1397,1394,4454
20231215,091400,343027769,1399,1404,1405,1398,21305
20231215,091300,313176798,1405,1409,1410,1404,8977
20231215,091200,300548288,1411,1400,1412,1400,53977
20231215,091100,224693136,1399,1391,1400,1391,5186
20231215,091000,217459333,1391,1400,1400,1391,17416
20231215,090900,193123281,1401,1403,1403,1399,12785
20231215,090800,175207348,1403,1402,1404,1401,13954
20231215,090700,155632005,1402,1405,1406,1400,24666
20231215,090600,121020609,1405,1395,1406,1395,33054
20231215,090500,74719148,1394,1380,1397,1380,12734
20231215,090400,57055473,1379,1376,1379,1376,2434
20231215,090300,53699463,1380,1379,1380,1376,1182
20231215,090200,52069292,1379,1374,1380,1372,9904
20231215,090100,38454374,1374,1389,1389,1372,10212
20231215,090000,24379022,1389,1374,1399,1374,16413