stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190300,362309468,1651,1651,1651,1651,4451
20231212,190200,362309468,1651,1651,1651,1651,0
20231212,190100,362309468,1651,1651,1651,1651,0
20231212,190000,362309468,1651,1651,1651,1651,0
20231212,185900,362309468,1651,1651,1651,1651,0
20231212,185800,362309468,1651,1651,1651,1651,0
20231212,185700,362309468,1651,1651,1651,1651,0
20231212,185600,362309468,1651,1651,1651,1651,0
20231212,185500,362309468,1651,1651,1651,1651,0
20231212,185400,362309468,1651,1651,1651,1651,0
20231212,185300,362309468,1651,1651,1651,1651,0
20231212,185200,362309468,1651,1651,1651,1651,0
20231212,185100,362309468,1651,1651,1651,1651,0
20231212,185000,362309468,1651,1651,1651,1651,0
20231212,184900,362309468,1651,1651,1651,1651,0
20231212,184800,362309468,1651,1651,1651,1651,0
20231212,184700,362309468,1651,1651,1651,1651,0
20231212,184600,362309468,1651,1651,1651,1651,0
20231212,184500,362309468,1651,1651,1651,1651,0
20231212,184400,362309468,1651,1651,1651,1651,0
20231212,184300,362309468,1651,1651,1651,1651,0
20231212,184200,362309468,1651,1651,1651,1651,0
20231212,184100,362309468,1651,1651,1651,1651,0
20231212,184000,362309468,1651,1651,1651,1651,0
20231212,183900,362309468,1651,1651,1651,1651,0
20231212,183800,362309468,1651,1651,1651,1651,0
20231212,183700,362309468,1651,1651,1651,1651,0
20231212,183600,362309468,1651,1651,1651,1651,0
20231212,183500,362309468,1651,1651,1651,1651,0
20231212,183400,362309468,1651,1651,1651,1651,0
20231212,183300,362309468,1651,1651,1651,1651,4451
20231212,183200,362309468,1651,1651,1651,1651,0
20231212,183100,362309468,1651,1651,1651,1651,0
20231212,183000,362309468,1651,1651,1651,1651,0
20231212,182900,362309468,1651,1651,1651,1651,0
20231212,182800,362309468,1651,1651,1651,1651,0
20231212,182700,362309468,1651,1651,1651,1651,0
20231212,182600,362309468,1651,1651,1651,1651,0
20231212,182500,362309468,1651,1651,1651,1651,0
20231212,182400,362309468,1651,1651,1651,1651,0
20231212,182300,362309468,1651,1651,1651,1651,0
20231212,182200,362309468,1651,1651,1651,1651,0
20231212,182100,362309468,1651,1651,1651,1651,0
20231212,182000,362309468,1651,1651,1651,1651,0
20231212,181900,362309468,1651,1651,1651,1651,0
20231212,181800,362309468,1651,1651,1651,1651,0
20231212,181700,362309468,1651,1651,1651,1651,0
20231212,181600,362309468,1651,1651,1651,1651,0
20231212,181500,362309468,1651,1651,1651,1651,0
20231212,181400,362309468,1651,1651,1651,1651,0
20231212,181300,362309468,1651,1651,1651,1651,0
20231212,181200,362309468,1651,1651,1651,1651,0
20231212,181100,362309468,1651,1651,1651,1651,0
20231212,181000,362309468,1651,1651,1651,1651,0
20231212,180900,362309468,1651,1651,1651,1651,0
20231212,180800,362309468,1651,1651,1651,1651,0
20231212,180700,362309468,1651,1651,1651,1651,0
20231212,180600,362309468,1651,1651,1651,1651,0
20231212,180500,362309468,1651,1651,1651,1651,0
20231212,180400,362309468,1651,1651,1651,1651,0
20231212,180300,362309468,1651,1651,1651,1651,4451
20231212,180200,362309468,1651,1651,1651,1651,0
20231212,180100,362309468,1651,1651,1651,1651,0
20231212,180000,362309468,1651,1651,1651,1651,0
20231212,175900,362309468,1651,1651,1651,1651,0
20231212,175800,362309468,1651,1651,1651,1651,0
20231212,175700,362309468,1651,1651,1651,1651,0
20231212,175600,362309468,1651,1651,1651,1651,0
20231212,175500,362309468,1651,1651,1651,1651,0
20231212,175400,362309468,1651,1651,1651,1651,0
20231212,175300,362309468,1651,1651,1651,1651,0
20231212,175200,362309468,1651,1651,1651,1651,0
20231212,175100,362309468,1651,1651,1651,1651,0
20231212,175000,362309468,1651,1651,1651,1651,0
20231212,174900,362309468,1651,1651,1651,1651,0
20231212,174800,362309468,1651,1651,1651,1651,0
20231212,174700,362309468,1651,1651,1651,1651,0
20231212,174600,362309468,1651,1651,1651,1651,0
20231212,174500,362309468,1651,1651,1651,1651,0
20231212,174400,362309468,1651,1651,1651,1651,0
20231212,174300,362309468,1651,1651,1651,1651,0
20231212,174200,362309468,1651,1651,1651,1651,0
20231212,174100,362309468,1651,1651,1651,1651,0
20231212,174000,362309468,1651,1651,1651,1651,0
20231212,173900,362309468,1651,1651,1651,1651,0
20231212,173800,362309468,1651,1651,1651,1651,0
20231212,173700,362309468,1651,1651,1651,1651,0
20231212,173600,362309468,1651,1651,1651,1651,0
20231212,173500,362309468,1651,1651,1651,1651,0
20231212,173400,362309468,1651,1651,1651,1651,0
20231212,173300,362309468,1651,1651,1651,1651,4451
20231212,173200,362309468,1651,1651,1651,1651,0
20231212,173100,362309468,1651,1651,1651,1651,0
20231212,173000,362309468,1651,1651,1651,1651,0
20231212,172900,362309468,1651,1651,1651,1651,0
20231212,172800,362309468,1651,1651,1651,1651,0
20231212,172700,362309468,1651,1651,1651,1651,0
20231212,172600,362309468,1651,1651,1651,1651,0
20231212,172500,362309468,1651,1651,1651,1651,0
20231212,172400,362309468,1651,1651,1651,1651,0
20231212,172300,362309468,1651,1651,1651,1651,0
20231212,172200,362309468,1651,1651,1651,1651,0
20231212,172100,362309468,1651,1651,1651,1651,0
20231212,172000,362309468,1651,1651,1651,1651,0
20231212,171900,362309468,1651,1651,1651,1651,0
20231212,171800,362309468,1651,1651,1651,1651,0
20231212,171700,362309468,1651,1651,1651,1651,0
20231212,171600,362309468,1651,1651,1651,1651,0
20231212,171500,362309468,1651,1651,1651,1651,0
20231212,171400,362309468,1651,1651,1651,1651,0
20231212,171300,362309468,1651,1651,1651,1651,0
20231212,171200,362309468,1651,1651,1651,1651,0
20231212,171100,362309468,1651,1651,1651,1651,0
20231212,171000,362309468,1651,1651,1651,1651,0
20231212,170900,362309468,1651,1651,1651,1651,0
20231212,170800,362309468,1651,1651,1651,1651,0
20231212,170700,362309468,1651,1651,1651,1651,0
20231212,170600,362309468,1651,1651,1651,1651,0
20231212,170500,362309468,1651,1651,1651,1651,0
20231212,170400,362309468,1651,1651,1651,1651,0
20231212,170300,362309468,1651,1651,1651,1651,4451
20231212,170200,362309468,1651,1651,1651,1651,0
20231212,170100,362309468,1651,1651,1651,1651,0
20231212,170000,362309468,1651,1651,1651,1651,0
20231212,165900,362309468,1651,1651,1651,1651,0
20231212,165800,362309468,1651,1651,1651,1651,0
20231212,165700,362309468,1651,1651,1651,1651,0
20231212,165600,362309468,1651,1651,1651,1651,0
20231212,165500,362309468,1651,1651,1651,1651,0
20231212,165400,362309468,1651,1651,1651,1651,0
20231212,165300,362309468,1651,1651,1651,1651,0
20231212,165200,362309468,1651,1651,1651,1651,0
20231212,165100,362309468,1651,1651,1651,1651,0
20231212,165000,362309468,1651,1651,1651,1651,0
20231212,164900,362309468,1651,1651,1651,1651,0
20231212,164800,362309468,1651,1651,1651,1651,0
20231212,164700,362309468,1651,1651,1651,1651,0
20231212,164600,362309468,1651,1651,1651,1651,0
20231212,164500,362309468,1651,1651,1651,1651,0
20231212,164400,362309468,1651,1651,1651,1651,0
20231212,164300,362309468,1651,1651,1651,1651,0
20231212,164200,362309468,1651,1651,1651,1651,0
20231212,164100,362309468,1651,1651,1651,1651,0
20231212,164000,362309468,1651,1651,1651,1651,0
20231212,163900,362309468,1651,1651,1651,1651,0
20231212,163800,362309468,1651,1651,1651,1651,0
20231212,163700,362309468,1651,1651,1651,1651,0
20231212,163600,362309468,1651,1651,1651,1651,0
20231212,163500,362309468,1651,1651,1651,1651,0
20231212,163400,362309468,1651,1651,1651,1651,0
20231212,163300,362309468,1651,1651,1651,1651,4451
20231212,163200,362309468,1651,1651,1651,1651,0
20231212,163100,362309468,1651,1651,1651,1651,0
20231212,163000,362309468,1651,1651,1651,1651,0
20231212,162900,362309468,1651,1651,1651,1651,0
20231212,162800,362309468,1651,1651,1651,1651,0
20231212,162700,362309468,1651,1651,1651,1651,0
20231212,162600,362309468,1651,1651,1651,1651,0
20231212,162500,362309468,1651,1651,1651,1651,0
20231212,162400,362309468,1651,1651,1651,1651,0
20231212,162300,362309468,1651,1651,1651,1651,0
20231212,162200,362309468,1651,1651,1651,1651,0
20231212,162100,362309468,1651,1651,1651,1651,0
20231212,162000,362309468,1651,1651,1651,1651,0
20231212,161900,362309468,1651,1651,1651,1651,0
20231212,161800,362309468,1651,1651,1651,1651,0
20231212,161700,362309468,1651,1651,1651,1651,0
20231212,161600,362309468,1651,1651,1651,1651,0
20231212,161500,362309468,1651,1651,1651,1651,0
20231212,161400,362309468,1651,1651,1651,1651,0
20231212,161300,362309468,1651,1651,1651,1651,0
20231212,161200,362309468,1651,1651,1651,1651,0
20231212,161100,362309468,1651,1651,1651,1651,0
20231212,161000,362309468,1651,1651,1651,1651,0
20231212,160900,362309468,1651,1651,1651,1651,0
20231212,160800,362309468,1651,1651,1651,1651,0
20231212,160700,362309468,1651,1651,1651,1651,0
20231212,160600,362309468,1651,1651,1651,1651,0
20231212,160500,362309468,1651,1651,1651,1651,0
20231212,160400,362309468,1651,1651,1651,1651,0
20231212,160300,362309468,1651,1651,1651,1651,4451
20231212,160200,362309468,1651,1651,1651,1651,0
20231212,160100,362309468,1651,1651,1651,1651,0
20231212,160000,362309468,1651,1651,1651,1651,0
20231212,155900,362309468,1651,1651,1651,1651,0
20231212,155800,362309468,1651,1651,1651,1651,0
20231212,155700,362309468,1651,1651,1651,1651,0
20231212,155600,362309468,1651,1651,1651,1651,0
20231212,155500,362309468,1651,1651,1651,1651,0
20231212,155400,362309468,1651,1651,1651,1651,0
20231212,155300,362309468,1651,1651,1651,1651,0
20231212,155200,362309468,1651,1651,1651,1651,0
20231212,155100,362309468,1651,1651,1651,1651,0
20231212,155000,362309468,1651,1651,1651,1651,0
20231212,154900,362309468,1651,1651,1651,1651,0
20231212,154800,362309468,1651,1651,1651,1651,0
20231212,154700,362309468,1651,1651,1651,1651,0
20231212,154600,362309468,1651,1651,1651,1651,0
20231212,154500,362309468,1651,1651,1651,1651,0
20231212,154400,362309468,1651,1651,1651,1651,0
20231212,154300,362309468,1651,1651,1651,1651,0
20231212,154200,362309468,1651,1651,1651,1651,0
20231212,154100,362309468,1651,1651,1651,1651,0
20231212,154000,362309468,1651,1651,1651,1651,0
20231212,153900,362309468,1651,1651,1651,1651,0
20231212,153800,362309468,1651,1651,1651,1651,0
20231212,153700,362309468,1651,1651,1651,1651,0
20231212,153600,362309468,1651,1651,1651,1651,0
20231212,153500,362309468,1651,1651,1651,1651,0
20231212,153400,362309468,1651,1651,1651,1651,0
20231212,153300,362309468,1651,1651,1651,1651,4451
20231212,153200,362309468,1651,1651,1651,1651,0
20231212,153100,362309468,1651,1651,1651,1651,0
20231212,153000,362309468,1651,1651,1651,1651,4451
20231212,152900,354960867,1632,1632,1632,1632,0
20231212,152800,354960867,1632,1632,1632,1632,0
20231212,152700,354960867,1632,1632,1632,1632,0
20231212,152600,354960867,1632,1632,1632,1632,0
20231212,152500,354960867,1632,1632,1632,1632,0
20231212,152400,354960867,1632,1632,1632,1632,0
20231212,152300,354960867,1632,1632,1632,1632,0
20231212,152200,354960867,1632,1632,1632,1632,0
20231212,152100,354960867,1632,1632,1632,1632,0
20231212,152000,354960867,1632,1632,1632,1632,0
20231212,151900,354960867,1632,1629,1632,1629,6
20231212,151800,354951090,1629,1629,1629,1629,3
20231212,151700,354946203,1630,1632,1632,1630,45
20231212,151600,354872808,1632,1632,1632,1632,1
20231212,151500,354871176,1628,1632,1632,1628,1276
20231212,151400,352793396,1632,1632,1632,1632,1
20231212,151300,352791764,1633,1632,1634,1631,4
20231212,151200,352785234,1632,1632,1632,1629,1081
20231212,151100,351022917,1632,1632,1632,1632,42
20231212,151000,350954373,1632,1632,1632,1632,2
20231212,150900,350951109,1629,1629,1629,1629,0
20231212,150800,350951109,1629,1629,1629,1629,0
20231212,150700,350951109,1629,1629,1629,1629,0
20231212,150600,350951109,1629,1629,1629,1629,47
20231212,150500,350874546,1630,1630,1630,1630,1413
20231212,150400,348571356,1630,1630,1630,1630,624
20231212,150300,347554236,1630,1630,1630,1630,700
20231212,150200,346413236,1631,1631,1631,1631,31
20231212,150100,346362675,1632,1632,1632,1632,50
20231212,150000,346281075,1631,1632,1632,1631,41
20231212,145900,346214202,1632,1631,1632,1631,60
20231212,145800,346116287,1631,1633,1633,1631,104
20231212,145700,345946661,1631,1634,1634,1631,4097
20231212,145600,339261979,1634,1634,1634,1634,21
20231212,145500,339227665,1633,1633,1634,1633,151
20231212,145400,338981081,1634,1633,1634,1633,109
20231212,145300,338803075,1633,1633,1633,1633,2
20231212,145200,338799809,1633,1633,1633,1633,0
20231212,145100,338799809,1633,1634,1634,1633,1214
20231212,145000,336817193,1637,1637,1637,1637,10
20231212,144900,336800823,1637,1637,1637,1637,1
20231212,144800,336799186,1637,1634,1637,1634,52
20231212,144700,336714212,1634,1634,1634,1634,5
20231212,144600,336706042,1634,1634,1634,1634,150
20231212,144500,336460942,1632,1632,1632,1632,0
20231212,144400,336460942,1632,1632,1632,1632,0
20231212,144300,336460942,1632,1632,1632,1632,0
20231212,144200,336460942,1632,1633,1633,1632,354
20231212,144100,335883059,1634,1634,1634,1634,62
20231212,144000,335781751,1635,1635,1635,1635,0
20231212,143900,335781751,1635,1635,1635,1635,0
20231212,143800,335781751,1635,1635,1635,1635,0
20231212,143700,335781751,1635,1635,1635,1635,0
20231212,143600,335781751,1635,1635,1635,1635,4
20231212,143500,335775211,1635,1635,1635,1635,0
20231212,143400,335775211,1635,1635,1635,1635,104
20231212,143300,335605171,1635,1635,1635,1635,200
20231212,143200,335278171,1638,1635,1645,1635,4744
20231212,143100,327497952,1635,1635,1635,1635,0
20231212,143000,327497952,1635,1635,1635,1635,7
20231212,142900,327486507,1635,1634,1635,1634,2003
20231212,142800,324213604,1634,1634,1634,1634,140
20231212,142700,323984844,1634,1631,1634,1631,368
20231212,142600,323384633,1631,1631,1631,1631,0
20231212,142500,323384633,1631,1631,1631,1631,50
20231212,142400,323303083,1631,1631,1631,1631,0
20231212,142300,323303083,1631,1631,1631,1631,0
20231212,142200,323303083,1631,1632,1632,1631,4610
20231212,142100,315781548,1632,1632,1632,1632,30
20231212,142000,315732588,1632,1632,1632,1632,0
20231212,141900,315732588,1632,1632,1632,1632,0
20231212,141800,315732588,1632,1633,1633,1632,60
20231212,141700,315634627,1633,1633,1633,1633,9
20231212,141600,315619930,1633,1633,1633,1633,0
20231212,141500,315619930,1633,1634,1634,1633,1434
20231212,141400,313278150,1639,1639,1639,1639,0
20231212,141300,313278150,1639,1639,1639,1639,128
20231212,141200,313068358,1639,1639,1639,1639,0
20231212,141100,313068358,1639,1639,1639,1639,0
20231212,141000,313068358,1639,1639,1639,1639,0
20231212,140900,313068358,1639,1639,1639,1639,0
20231212,140800,313068358,1639,1639,1639,1639,0
20231212,140700,313068358,1639,1639,1639,1639,2
20231212,140600,313065080,1634,1639,1639,1634,1004
20231212,140500,311424533,1635,1635,1635,1635,419
20231212,140400,310739468,1639,1639,1639,1639,4
20231212,140300,310732912,1639,1639,1639,1639,0
20231212,140200,310732912,1639,1639,1639,1639,5
20231212,140100,310724717,1636,1636,1636,1636,314
20231212,140000,310211013,1639,1639,1639,1639,0
20231212,135900,310211013,1639,1639,1639,1639,0
20231212,135800,310211013,1639,1639,1639,1639,300
20231212,135700,309719313,1638,1638,1638,1638,0
20231212,135600,309719313,1638,1638,1638,1638,6
20231212,135500,309709485,1638,1635,1638,1635,354
20231212,135400,309130215,1633,1633,1633,1632,1888
20231212,135300,306047334,1633,1633,1633,1633,1022
20231212,135200,304378408,1633,1634,1634,1633,2718
20231212,135100,299937296,1635,1636,1636,1634,3871
20231212,135000,293608263,1636,1636,1636,1636,1106
20231212,134900,291798847,1637,1637,1637,1637,1
20231212,134800,291797210,1637,1637,1637,1637,13
20231212,134700,291775929,1637,1637,1637,1637,1
20231212,134600,291774292,1637,1637,1637,1637,0
20231212,134500,291774292,1637,1637,1637,1637,0
20231212,134400,291774292,1637,1637,1637,1637,398
20231212,134300,291122766,1638,1638,1638,1638,5
20231212,134200,291114576,1638,1638,1638,1638,3
20231212,134100,291109662,1638,1637,1638,1637,102
20231212,134000,290942588,1638,1638,1638,1638,1000
20231212,133900,289304588,1639,1639,1639,1639,0
20231212,133800,289304588,1639,1638,1639,1638,677
20231212,133700,288195513,1635,1635,1635,1635,0
20231212,133600,288195513,1635,1635,1635,1635,12
20231212,133500,288175893,1635,1635,1635,1635,100
20231212,133400,288012393,1635,1635,1635,1635,0
20231212,133300,288012393,1635,1636,1636,1635,64
20231212,133200,287907733,1635,1635,1635,1635,0
20231212,133100,287907733,1635,1635,1635,1635,0
20231212,133000,287907733,1635,1635,1635,1635,0
20231212,132900,287907733,1635,1635,1635,1635,0
20231212,132800,287907733,1635,1635,1635,1635,0
20231212,132700,287907733,1635,1635,1635,1635,0
20231212,132600,287907733,1635,1635,1635,1635,5
20231212,132500,287899558,1634,1635,1635,1634,4200
20231212,132400,281034976,1635,1635,1635,1635,0
20231212,132300,281034976,1635,1635,1635,1635,0
20231212,132200,281034976,1635,1635,1635,1635,0
20231212,132100,281034976,1635,1635,1635,1635,0
20231212,132000,281034976,1635,1635,1635,1635,0
20231212,131900,281034976,1635,1635,1635,1635,0
20231212,131800,281034976,1635,1635,1635,1635,0
20231212,131700,281034976,1635,1640,1640,1635,201
20231212,131600,280706336,1640,1640,1640,1640,0
20231212,131500,280706336,1640,1640,1640,1640,0
20231212,131400,280706336,1640,1640,1640,1640,0
20231212,131300,280706336,1640,1640,1640,1640,0
20231212,131200,280706336,1640,1640,1640,1640,0
20231212,131100,280706336,1640,1640,1640,1640,9
20231212,131000,280691576,1640,1640,1640,1640,1
20231212,130900,280689936,1640,1640,1640,1640,0
20231212,130800,280689936,1640,1640,1640,1640,3
20231212,130700,280685016,1640,1640,1640,1640,6
20231212,130600,280675176,1640,1640,1640,1640,0
20231212,130500,280675176,1640,1640,1640,1640,40
20231212,130400,280609576,1640,1640,1640,1640,0
20231212,130300,280609576,1640,1640,1640,1640,4
20231212,130200,280603016,1640,1640,1640,1640,1956
20231212,130100,277395176,1636,1636,1636,1636,322
20231212,130000,276868384,1636,1642,1642,1636,22865
20231212,125900,239390273,1642,1642,1642,1641,2552
20231212,125800,235202373,1642,1642,1642,1642,11
20231212,125700,235184311,1642,1642,1642,1642,22
20231212,125600,235148187,1642,1642,1642,1642,1000
20231212,125500,233506187,1642,1642,1642,1642,103
20231212,125400,233337061,1642,1642,1642,1642,4
20231212,125300,233330493,1642,1642,1642,1642,1052
20231212,125200,231603109,1642,1642,1642,1642,2
20231212,125100,231599825,1643,1644,1644,1643,371
20231212,125000,230990264,1643,1643,1643,1643,58
20231212,124900,230894970,1644,1644,1644,1644,0
20231212,124800,230894970,1644,1644,1644,1644,0
20231212,124700,230894970,1644,1644,1644,1644,7
20231212,124600,230883462,1644,1644,1644,1644,0
20231212,124500,230883462,1644,1644,1644,1644,6
20231212,124400,230873598,1644,1644,1644,1644,79
20231212,124300,230743722,1644,1644,1644,1644,0
20231212,124200,230743722,1644,1644,1644,1644,1
20231212,124100,230742078,1644,1644,1644,1644,3
20231212,124000,230737146,1643,1643,1643,1643,0
20231212,123900,230737146,1643,1643,1643,1643,101
20231212,123800,230571203,1643,1643,1643,1643,0
20231212,123700,230571203,1643,1643,1643,1643,0
20231212,123600,230571203,1643,1643,1643,1643,0
20231212,123500,230571203,1643,1643,1643,1643,36
20231212,123400,230512055,1643,1643,1643,1643,0
20231212,123300,230512055,1643,1643,1643,1643,0
20231212,123200,230512055,1643,1643,1643,1643,0
20231212,123100,230512055,1643,1643,1643,1643,0
20231212,123000,230512055,1643,1643,1643,1643,0
20231212,122900,230512055,1643,1644,1644,1643,932
20231212,122800,228980299,1644,1644,1644,1644,0
20231212,122700,228980299,1644,1644,1644,1644,0
20231212,122600,228980299,1644,1644,1644,1644,0
20231212,122500,228980299,1644,1644,1644,1644,100
20231212,122400,228815899,1645,1645,1645,1645,0
20231212,122300,228815899,1645,1645,1645,1645,19
20231212,122200,228784644,1646,1646,1646,1646,400
20231212,122100,228126244,1646,1646,1646,1646,11
20231212,122000,228108138,1645,1645,1645,1645,0
20231212,121900,228108138,1645,1645,1645,1645,0
20231212,121800,228108138,1645,1645,1645,1645,81
20231212,121700,227974893,1644,1644,1644,1644,0
20231212,121600,227974893,1644,1644,1644,1644,36
20231212,121500,227915709,1644,1644,1644,1644,0
20231212,121400,227915709,1644,1644,1644,1644,0
20231212,121300,227915709,1644,1644,1644,1644,1
20231212,121200,227914065,1645,1645,1645,1645,0
20231212,121100,227914065,1645,1645,1645,1645,0
20231212,121000,227914065,1645,1645,1645,1645,0
20231212,120900,227914065,1645,1645,1645,1645,14
20231212,120800,227891035,1645,1645,1645,1645,0
20231212,120700,227891035,1645,1645,1645,1645,0
20231212,120600,227891035,1645,1646,1646,1645,1011
20231212,120500,226227683,1646,1646,1646,1646,0
20231212,120400,226227683,1646,1646,1646,1646,0
20231212,120300,226227683,1646,1646,1646,1646,17
20231212,120200,226199701,1646,1646,1646,1646,0
20231212,120100,226199701,1646,1646,1646,1646,0
20231212,120000,226199701,1646,1646,1646,1646,0
20231212,115900,226199701,1646,1646,1646,1646,0
20231212,115800,226199701,1646,1646,1646,1646,0
20231212,115700,226199701,1646,1646,1646,1646,479
20231212,115600,225411267,1647,1647,1647,1647,0
20231212,115500,225411267,1647,1647,1647,1647,0
20231212,115400,225411267,1647,1647,1647,1647,172
20231212,115300,225127983,1647,1648,1648,1647,444
20231212,115200,224396462,1648,1648,1648,1648,0
20231212,115100,224396462,1648,1649,1649,1648,101
20231212,115000,224230013,1649,1649,1649,1649,50
20231212,114900,224147563,1650,1650,1650,1650,0
20231212,114800,224147563,1650,1650,1650,1650,6
20231212,114700,224137663,1650,1650,1650,1650,0
20231212,114600,224137663,1650,1650,1650,1650,70
20231212,114500,224022163,1651,1651,1651,1651,149
20231212,114400,223776164,1651,1651,1651,1651,0
20231212,114300,223776164,1651,1651,1651,1651,0
20231212,114200,223776164,1651,1652,1652,1651,752
20231212,114100,222534610,1652,1652,1652,1652,3
20231212,114000,222529654,1652,1652,1652,1652,40
20231212,113900,222463574,1652,1652,1652,1652,0
20231212,113800,222463574,1652,1652,1652,1652,372
20231212,113700,221849030,1651,1651,1651,1651,0
20231212,113600,221849030,1651,1651,1651,1651,0
20231212,113500,221849030,1651,1651,1651,1651,0
20231212,113400,221849030,1651,1651,1651,1651,0
20231212,113300,221849030,1651,1651,1651,1651,0
20231212,113200,221849030,1651,1651,1651,1651,10
20231212,113100,221832520,1651,1650,1651,1649,2013
20231212,113000,218509673,1650,1650,1650,1650,304
20231212,112900,218008073,1651,1651,1651,1651,305
20231212,112800,217504518,1650,1650,1650,1650,395
20231212,112700,216852768,1649,1649,1649,1649,1746
20231212,112600,213973614,1647,1647,1647,1647,17
20231212,112500,213945615,1647,1647,1647,1647,0
20231212,112400,213945615,1647,1647,1647,1647,0
20231212,112300,213945615,1647,1647,1647,1647,1
20231212,112200,213943968,1646,1646,1646,1646,8
20231212,112100,213930800,1645,1645,1645,1645,0
20231212,112000,213930800,1645,1645,1645,1645,200
20231212,111900,213601800,1645,1645,1645,1645,608
20231212,111800,212601640,1645,1645,1645,1645,171
20231212,111700,212320345,1645,1645,1645,1645,10
20231212,111600,212303895,1645,1645,1645,1645,225
20231212,111500,211933770,1645,1645,1645,1645,339
20231212,111400,211376115,1643,1643,1643,1643,0
20231212,111300,211376115,1643,1643,1643,1643,101
20231212,111200,211210172,1643,1644,1644,1643,99
20231212,111100,211047514,1644,1644,1644,1644,304
20231212,111000,210547738,1644,1644,1644,1644,106
20231212,110900,210373474,1644,1644,1644,1644,0
20231212,110800,210373474,1644,1644,1644,1644,248
20231212,110700,209965762,1644,1644,1644,1644,152
20231212,110600,209715874,1644,1644,1644,1644,0
20231212,110500,209715874,1644,1644,1644,1644,456
20231212,110400,208966210,1643,1643,1643,1643,164
20231212,110300,208696758,1642,1642,1642,1642,498
20231212,110200,207879042,1641,1642,1642,1641,1277
20231212,110100,205783465,1642,1642,1642,1642,0
20231212,110000,205783465,1642,1642,1642,1642,50
20231212,105900,205701365,1641,1641,1641,1641,0
20231212,105800,205701365,1641,1641,1641,1641,0
20231212,105700,205701365,1641,1641,1641,1641,0
20231212,105600,205701365,1641,1641,1641,1641,0
20231212,105500,205701365,1641,1641,1641,1641,0
20231212,105400,205701365,1641,1641,1641,1641,20
20231212,105300,205668545,1644,1644,1644,1644,0
20231212,105200,205668545,1644,1644,1644,1644,11
20231212,105100,205650461,1644,1644,1644,1644,608
20231212,105000,204650909,1644,1644,1644,1644,70
20231212,104900,204535829,1645,1645,1645,1645,31
20231212,104800,204484834,1645,1644,1645,1644,1969
20231212,104700,201245938,1645,1645,1645,1645,0
20231212,104600,201245938,1645,1645,1645,1645,7
20231212,104500,201234423,1645,1645,1645,1645,0
20231212,104400,201234423,1645,1645,1645,1645,1
20231212,104300,201232778,1645,1645,1645,1645,10
20231212,104200,201216328,1640,1640,1640,1640,0
20231212,104100,201216328,1640,1645,1645,1640,3011
20231212,104000,196278233,1644,1643,1644,1643,200
20231212,103900,195949460,1644,1643,1644,1640,4403
20231212,103800,188710945,1644,1643,1644,1643,144
20231212,103700,188474309,1643,1643,1643,1643,6
20231212,103600,188464451,1643,1642,1643,1642,106
20231212,103500,188290381,1641,1641,1641,1641,10
20231212,103400,188273971,1644,1644,1644,1644,0
20231212,103300,188273971,1644,1644,1644,1644,0
20231212,103200,188273971,1644,1644,1644,1644,0
20231212,103100,188273971,1644,1644,1644,1644,61
20231212,103000,188173687,1644,1644,1644,1644,90
20231212,102900,188025727,1644,1644,1644,1644,0
20231212,102800,188025727,1644,1644,1644,1644,0
20231212,102700,188025727,1644,1641,1644,1641,42
20231212,102600,187956799,1644,1644,1644,1644,1
20231212,102500,187955155,1640,1640,1640,1640,100
20231212,102400,187791155,1644,1640,1644,1640,12
20231212,102300,187771451,1647,1647,1647,1647,0
20231212,102200,187771451,1647,1647,1647,1647,0
20231212,102100,187771451,1647,1646,1647,1646,4
20231212,102000,187764865,1642,1642,1642,1642,2
20231212,101900,187761581,1642,1640,1642,1640,2506
20231212,101800,183650193,1638,1638,1638,1638,0
20231212,101700,183650193,1638,1638,1638,1638,0
20231212,101600,183650193,1638,1638,1638,1638,416
20231212,101500,182968785,1637,1637,1637,1637,0
20231212,101400,182968785,1637,1637,1637,1637,99
20231212,101300,182806722,1636,1636,1636,1636,0
20231212,101200,182806722,1636,1636,1636,1636,300
20231212,101100,182315922,1636,1636,1636,1636,0
20231212,101000,182315922,1636,1639,1639,1636,2500
20231212,100900,178224797,1640,1640,1640,1640,33
20231212,100800,178170677,1640,1642,1642,1640,367
20231212,100700,177568662,1640,1640,1640,1640,0
20231212,100600,177568662,1640,1640,1640,1640,0
20231212,100500,177568662,1640,1640,1640,1640,0
20231212,100400,177568662,1640,1640,1640,1640,1
20231212,100300,177567022,1640,1640,1640,1640,10
20231212,100200,177550622,1639,1639,1639,1639,9
20231212,100100,177535871,1640,1642,1642,1640,379
20231212,100000,176913922,1643,1643,1643,1643,3
20231212,095900,176908993,1643,1643,1643,1643,0
20231212,095800,176908993,1643,1645,1645,1643,93
20231212,095700,176756022,1646,1646,1646,1646,0
20231212,095600,176756022,1646,1646,1646,1646,0
20231212,095500,176756022,1646,1646,1646,1646,1
20231212,095400,176754376,1642,1642,1642,1642,0
20231212,095300,176754376,1642,1642,1642,1642,0
20231212,095200,176754376,1642,1642,1642,1642,210
20231212,095100,176409556,1640,1641,1641,1640,582
20231212,095000,175455058,1640,1642,1642,1640,716
20231212,094900,174280586,1642,1642,1642,1642,2500
20231212,094800,170175586,1642,1642,1642,1642,0
20231212,094700,170175586,1642,1642,1642,1642,0
20231212,094600,170175586,1642,1642,1642,1642,0
20231212,094500,170175586,1642,1642,1642,1642,1
20231212,094400,170173944,1642,1642,1642,1642,50
20231212,094300,170091844,1641,1641,1641,1641,81
20231212,094200,169958923,1641,1642,1642,1641,1332
20231212,094100,167772781,1642,1642,1642,1642,0
20231212,094000,167772781,1642,1642,1642,1642,3
20231212,093900,167767855,1642,1642,1642,1642,50
20231212,093800,167685755,1642,1642,1642,1642,702
20231212,093700,166533071,1641,1641,1641,1641,1268
20231212,093600,164452283,1641,1639,1641,1639,3773
20231212,093500,158261204,1639,1635,1639,1635,351
20231212,093400,157686968,1637,1637,1637,1637,35
20231212,093300,157629673,1637,1637,1637,1635,18
20231212,093200,157600213,1637,1637,1637,1637,19
20231212,093100,157569110,1637,1637,1637,1637,306
20231212,093000,157068188,1637,1638,1638,1634,2852
20231212,092900,152405471,1638,1639,1639,1638,3362
20231212,092800,146898463,1639,1645,1651,1639,14377
20231212,092700,123272248,1646,1653,1653,1646,941
20231212,092600,121721575,1648,1652,1653,1648,34955
20231212,092500,64046841,1653,1653,1653,1653,0
20231212,092400,64046841,1653,1653,1653,1653,0
20231212,092300,64046841,1653,1654,1654,1653,512
20231212,092200,63199995,1654,1654,1654,1654,0
20231212,092100,63199995,1654,1655,1655,1654,6
20231212,092000,63190069,1659,1659,1659,1658,3170
20231212,091900,57933244,1655,1661,1661,1655,621
20231212,091800,56901889,1655,1656,1656,1655,161
20231212,091700,56635283,1655,1654,1655,1654,1246
20231212,091600,54573832,1654,1654,1654,1654,163
20231212,091500,54304230,1654,1654,1654,1654,348
20231212,091400,53728638,1654,1654,1654,1651,1468
20231212,091300,51301984,1653,1658,1658,1653,2325
20231212,091200,47452810,1662,1662,1662,1662,50
20231212,091100,47369710,1662,1662,1662,1662,5920
20231212,091000,37530670,1662,1658,1665,1658,1050
20231212,090900,35785686,1657,1655,1657,1654,10
20231212,090800,35769134,1654,1654,1654,1654,18
20231212,090700,35739362,1654,1651,1654,1651,45
20231212,090600,35664983,1651,1651,1654,1651,4259
20231212,090500,28627887,1650,1641,1650,1641,5275
20231212,090400,19930858,1634,1634,1634,1634,8
20231212,090300,19917786,1633,1633,1633,1633,500
20231212,090200,19101286,1631,1634,1634,1631,2960
20231212,090100,14269746,1633,1641,1645,1633,3296
20231212,090000,8876886,1640,1636,1640,1636,5425