stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,190300,614164950,1667,1667,1667,1667,16045
20231213,190200,614164950,1667,1667,1667,1667,0
20231213,190100,614164950,1667,1667,1667,1667,0
20231213,190000,614164950,1667,1667,1667,1667,0
20231213,185900,614164950,1667,1667,1667,1667,0
20231213,185800,614164950,1667,1667,1667,1667,0
20231213,185700,614164950,1667,1667,1667,1667,0
20231213,185600,614164950,1667,1667,1667,1667,0
20231213,185500,614164950,1667,1667,1667,1667,0
20231213,185400,614164950,1667,1667,1667,1667,0
20231213,185300,614164950,1667,1667,1667,1667,0
20231213,185200,614164950,1667,1667,1667,1667,0
20231213,185100,614164950,1667,1667,1667,1667,0
20231213,185000,614164950,1667,1667,1667,1667,0
20231213,184900,614164950,1667,1667,1667,1667,0
20231213,184800,614164950,1667,1667,1667,1667,0
20231213,184700,614164950,1667,1667,1667,1667,0
20231213,184600,614164950,1667,1667,1667,1667,0
20231213,184500,614164950,1667,1667,1667,1667,0
20231213,184400,614164950,1667,1667,1667,1667,0
20231213,184300,614164950,1667,1667,1667,1667,0
20231213,184200,614164950,1667,1667,1667,1667,0
20231213,184100,614164950,1667,1667,1667,1667,0
20231213,184000,614164950,1667,1667,1667,1667,0
20231213,183900,614164950,1667,1667,1667,1667,0
20231213,183800,614164950,1667,1667,1667,1667,0
20231213,183700,614164950,1667,1667,1667,1667,0
20231213,183600,614164950,1667,1667,1667,1667,0
20231213,183500,614164950,1667,1667,1667,1667,0
20231213,183400,614164950,1667,1667,1667,1667,0
20231213,183300,614164950,1667,1667,1667,1667,16045
20231213,183200,614164950,1667,1667,1667,1667,0
20231213,183100,614164950,1667,1667,1667,1667,0
20231213,183000,614164950,1667,1667,1667,1667,0
20231213,182900,614164950,1667,1667,1667,1667,0
20231213,182800,614164950,1667,1667,1667,1667,0
20231213,182700,614164950,1667,1667,1667,1667,0
20231213,182600,614164950,1667,1667,1667,1667,0
20231213,182500,614164950,1667,1667,1667,1667,0
20231213,182400,614164950,1667,1667,1667,1667,0
20231213,182300,614164950,1667,1667,1667,1667,0
20231213,182200,614164950,1667,1667,1667,1667,0
20231213,182100,614164950,1667,1667,1667,1667,0
20231213,182000,614164950,1667,1667,1667,1667,0
20231213,181900,614164950,1667,1667,1667,1667,0
20231213,181800,614164950,1667,1667,1667,1667,0
20231213,181700,614164950,1667,1667,1667,1667,0
20231213,181600,614164950,1667,1667,1667,1667,0
20231213,181500,614164950,1667,1667,1667,1667,0
20231213,181400,614164950,1667,1667,1667,1667,0
20231213,181300,614164950,1667,1667,1667,1667,0
20231213,181200,614164950,1667,1667,1667,1667,0
20231213,181100,614164950,1667,1667,1667,1667,0
20231213,181000,614164950,1667,1667,1667,1667,0
20231213,180900,614164950,1667,1667,1667,1667,0
20231213,180800,614164950,1667,1667,1667,1667,0
20231213,180700,614164950,1667,1667,1667,1667,0
20231213,180600,614164950,1667,1667,1667,1667,0
20231213,180500,614164950,1667,1667,1667,1667,0
20231213,180400,614164950,1667,1667,1667,1667,0
20231213,180300,614164950,1667,1667,1667,1667,16045
20231213,180200,614164950,1667,1667,1667,1667,0
20231213,180100,614164950,1667,1667,1667,1667,0
20231213,180000,614164950,1667,1667,1667,1667,0
20231213,175900,614164950,1667,1667,1667,1667,0
20231213,175800,614164950,1667,1667,1667,1667,0
20231213,175700,614164950,1667,1667,1667,1667,0
20231213,175600,614164950,1667,1667,1667,1667,0
20231213,175500,614164950,1667,1667,1667,1667,0
20231213,175400,614164950,1667,1667,1667,1667,0
20231213,175300,614164950,1667,1667,1667,1667,0
20231213,175200,614164950,1667,1667,1667,1667,0
20231213,175100,614164950,1667,1667,1667,1667,0
20231213,175000,614164950,1667,1667,1667,1667,0
20231213,174900,614164950,1667,1667,1667,1667,0
20231213,174800,614164950,1667,1667,1667,1667,0
20231213,174700,614164950,1667,1667,1667,1667,0
20231213,174600,614164950,1667,1667,1667,1667,0
20231213,174500,614164950,1667,1667,1667,1667,0
20231213,174400,614164950,1667,1667,1667,1667,0
20231213,174300,614164950,1667,1667,1667,1667,0
20231213,174200,614164950,1667,1667,1667,1667,0
20231213,174100,614164950,1667,1667,1667,1667,0
20231213,174000,614164950,1667,1667,1667,1667,0
20231213,173900,614164950,1667,1667,1667,1667,0
20231213,173800,614164950,1667,1667,1667,1667,0
20231213,173700,614164950,1667,1667,1667,1667,0
20231213,173600,614164950,1667,1667,1667,1667,0
20231213,173500,614164950,1667,1667,1667,1667,0
20231213,173400,614164950,1667,1667,1667,1667,0
20231213,173300,614164950,1667,1667,1667,1667,16045
20231213,173200,614164950,1667,1667,1667,1667,0
20231213,173100,614164950,1667,1667,1667,1667,0
20231213,173000,614164950,1667,1667,1667,1667,0
20231213,172900,614164950,1667,1667,1667,1667,0
20231213,172800,614164950,1667,1667,1667,1667,0
20231213,172700,614164950,1667,1667,1667,1667,0
20231213,172600,614164950,1667,1667,1667,1667,0
20231213,172500,614164950,1667,1667,1667,1667,0
20231213,172400,614164950,1667,1667,1667,1667,0
20231213,172300,614164950,1667,1667,1667,1667,0
20231213,172200,614164950,1667,1667,1667,1667,0
20231213,172100,614164950,1667,1667,1667,1667,0
20231213,172000,614164950,1667,1667,1667,1667,0
20231213,171900,614164950,1667,1667,1667,1667,0
20231213,171800,614164950,1667,1667,1667,1667,0
20231213,171700,614164950,1667,1667,1667,1667,0
20231213,171600,614164950,1667,1667,1667,1667,0
20231213,171500,614164950,1667,1667,1667,1667,0
20231213,171400,614164950,1667,1667,1667,1667,0
20231213,171300,614164950,1667,1667,1667,1667,0
20231213,171200,614164950,1667,1667,1667,1667,0
20231213,171100,614164950,1667,1667,1667,1667,0
20231213,171000,614164950,1667,1667,1667,1667,0
20231213,170900,614164950,1667,1667,1667,1667,0
20231213,170800,614164950,1667,1667,1667,1667,0
20231213,170700,614164950,1667,1667,1667,1667,0
20231213,170600,614164950,1667,1667,1667,1667,0
20231213,170500,614164950,1667,1667,1667,1667,0
20231213,170400,614164950,1667,1667,1667,1667,0
20231213,170300,614164950,1667,1667,1667,1667,16045
20231213,170200,614164950,1667,1667,1667,1667,0
20231213,170100,614164950,1667,1667,1667,1667,0
20231213,170000,614164950,1667,1667,1667,1667,0
20231213,165900,614164950,1667,1667,1667,1667,0
20231213,165800,614164950,1667,1667,1667,1667,0
20231213,165700,614164950,1667,1667,1667,1667,0
20231213,165600,614164950,1667,1667,1667,1667,0
20231213,165500,614164950,1667,1667,1667,1667,0
20231213,165400,614164950,1667,1667,1667,1667,0
20231213,165300,614164950,1667,1667,1667,1667,0
20231213,165200,614164950,1667,1667,1667,1667,0
20231213,165100,614164950,1667,1667,1667,1667,0
20231213,165000,614164950,1667,1667,1667,1667,0
20231213,164900,614164950,1667,1667,1667,1667,0
20231213,164800,614164950,1667,1667,1667,1667,0
20231213,164700,614164950,1667,1667,1667,1667,0
20231213,164600,614164950,1667,1667,1667,1667,0
20231213,164500,614164950,1667,1667,1667,1667,0
20231213,164400,614164950,1667,1667,1667,1667,0
20231213,164300,614164950,1667,1667,1667,1667,0
20231213,164200,614164950,1667,1667,1667,1667,0
20231213,164100,614164950,1667,1667,1667,1667,0
20231213,164000,614164950,1667,1667,1667,1667,0
20231213,163900,614164950,1667,1667,1667,1667,0
20231213,163800,614164950,1667,1667,1667,1667,0
20231213,163700,614164950,1667,1667,1667,1667,0
20231213,163600,614164950,1667,1667,1667,1667,0
20231213,163500,614164950,1667,1667,1667,1667,0
20231213,163400,614164950,1667,1667,1667,1667,0
20231213,163300,614164950,1667,1667,1667,1667,16045
20231213,163200,614164950,1667,1667,1667,1667,0
20231213,163100,614164950,1667,1667,1667,1667,0
20231213,163000,614164950,1667,1667,1667,1667,0
20231213,162900,614164950,1667,1667,1667,1667,0
20231213,162800,614164950,1667,1667,1667,1667,0
20231213,162700,614164950,1667,1667,1667,1667,0
20231213,162600,614164950,1667,1667,1667,1667,0
20231213,162500,614164950,1667,1667,1667,1667,0
20231213,162400,614164950,1667,1667,1667,1667,0
20231213,162300,614164950,1667,1667,1667,1667,0
20231213,162200,614164950,1667,1667,1667,1667,0
20231213,162100,614164950,1667,1667,1667,1667,0
20231213,162000,614164950,1667,1667,1667,1667,0
20231213,161900,614164950,1667,1667,1667,1667,0
20231213,161800,614164950,1667,1667,1667,1667,0
20231213,161700,614164950,1667,1667,1667,1667,0
20231213,161600,614164950,1667,1667,1667,1667,0
20231213,161500,614164950,1667,1667,1667,1667,0
20231213,161400,614164950,1667,1667,1667,1667,0
20231213,161300,614164950,1667,1667,1667,1667,0
20231213,161200,614164950,1667,1667,1667,1667,0
20231213,161100,614164950,1667,1667,1667,1667,0
20231213,161000,614164950,1667,1667,1667,1667,0
20231213,160900,614164950,1667,1667,1667,1667,0
20231213,160800,614164950,1667,1667,1667,1667,0
20231213,160700,614164950,1667,1667,1667,1667,0
20231213,160600,614164950,1667,1667,1667,1667,0
20231213,160500,614164950,1667,1667,1667,1667,0
20231213,160400,614164950,1667,1667,1667,1667,0
20231213,160300,614164950,1667,1667,1667,1667,16045
20231213,160200,614164950,1667,1667,1667,1667,0
20231213,160100,614164950,1667,1667,1667,1667,0
20231213,160000,614164950,1667,1667,1667,1667,0
20231213,155900,614164950,1667,1667,1667,1667,0
20231213,155800,614164950,1667,1667,1667,1667,0
20231213,155700,614164950,1667,1667,1667,1667,0
20231213,155600,614164950,1667,1667,1667,1667,0
20231213,155500,614164950,1667,1667,1667,1667,0
20231213,155400,614164950,1667,1667,1667,1667,0
20231213,155300,614164950,1667,1667,1667,1667,0
20231213,155200,614164950,1667,1667,1667,1667,0
20231213,155100,614164950,1667,1667,1667,1667,0
20231213,155000,614164950,1667,1667,1667,1667,0
20231213,154900,614164950,1667,1667,1667,1667,0
20231213,154800,614164950,1667,1667,1667,1667,0
20231213,154700,614164950,1667,1667,1667,1667,0
20231213,154600,614164950,1667,1667,1667,1667,0
20231213,154500,614164950,1667,1667,1667,1667,0
20231213,154400,614164950,1667,1667,1667,1667,0
20231213,154300,614164950,1667,1667,1667,1667,0
20231213,154200,614164950,1667,1667,1667,1667,0
20231213,154100,614164950,1667,1667,1667,1667,0
20231213,154000,614164950,1667,1667,1667,1667,0
20231213,153900,614164950,1667,1667,1667,1667,0
20231213,153800,614164950,1667,1667,1667,1667,0
20231213,153700,614164950,1667,1667,1667,1667,0
20231213,153600,614164950,1667,1667,1667,1667,0
20231213,153500,614164950,1667,1667,1667,1667,0
20231213,153400,614164950,1667,1667,1667,1667,0
20231213,153300,614164950,1667,1667,1667,1667,16045
20231213,153200,614164950,1667,1667,1667,1667,0
20231213,153100,614164950,1667,1667,1667,1667,0
20231213,153000,614164950,1667,1667,1667,1667,16045
20231213,152900,587417935,1658,1658,1658,1658,0
20231213,152800,587417935,1658,1658,1658,1658,0
20231213,152700,587417935,1658,1658,1658,1658,0
20231213,152600,587417935,1658,1658,1658,1658,0
20231213,152500,587417935,1658,1658,1658,1658,0
20231213,152400,587417935,1658,1658,1658,1658,0
20231213,152300,587417935,1658,1658,1658,1658,0
20231213,152200,587417935,1658,1658,1658,1658,0
20231213,152100,587417935,1658,1658,1658,1658,0
20231213,152000,587417935,1658,1658,1658,1658,0
20231213,151900,587417935,1658,1656,1658,1656,259
20231213,151800,586988587,1655,1654,1655,1654,926
20231213,151700,585456232,1654,1654,1654,1654,35
20231213,151600,585398342,1655,1655,1655,1654,1000
20231213,151500,583743442,1655,1655,1655,1655,50
20231213,151400,583660692,1655,1655,1655,1655,20
20231213,151300,583627592,1655,1655,1655,1655,160
20231213,151200,583362792,1652,1652,1652,1652,0
20231213,151100,583362792,1652,1652,1652,1652,28
20231213,151000,583316536,1650,1652,1652,1650,3270
20231213,150900,577919996,1652,1652,1652,1652,9
20231213,150800,577905128,1652,1652,1652,1652,20
20231213,150700,577872088,1652,1650,1652,1650,2839
20231213,150600,573183210,1647,1647,1647,1647,0
20231213,150500,573183210,1647,1647,1647,1647,0
20231213,150400,573183210,1647,1647,1647,1647,0
20231213,150300,573183210,1647,1648,1648,1647,2027
20231213,150200,569844714,1647,1648,1648,1647,156
20231213,150100,569587676,1648,1648,1648,1648,1867
20231213,150000,566510860,1647,1652,1652,1647,10973
20231213,145900,548413112,1652,1650,1652,1650,2092
20231213,145800,544957137,1652,1652,1652,1652,1
20231213,145700,544955485,1649,1649,1649,1649,0
20231213,145600,544955485,1649,1649,1649,1649,0
20231213,145500,544955485,1649,1649,1649,1649,14
20231213,145400,544932399,1648,1648,1648,1648,0
20231213,145300,544932399,1648,1648,1648,1648,178
20231213,145200,544639055,1648,1649,1649,1648,723
20231213,145100,543447251,1649,1649,1649,1649,409
20231213,145000,542772810,1649,1654,1654,1649,11213
20231213,144900,524261678,1654,1654,1654,1654,97
20231213,144800,524101240,1654,1654,1654,1654,3655
20231213,144700,518055870,1655,1660,1660,1655,17334
20231213,144600,489310773,1660,1660,1660,1660,0
20231213,144500,489310773,1660,1660,1660,1660,0
20231213,144400,489310773,1660,1662,1662,1660,20100
20231213,144300,455938833,1663,1663,1663,1663,0
20231213,144200,455938833,1663,1663,1663,1663,1002
20231213,144100,454272507,1662,1662,1662,1662,0
20231213,144000,454272507,1662,1663,1663,1662,352
20231213,143900,453687231,1664,1664,1664,1664,213
20231213,143800,453332799,1664,1664,1664,1664,800
20231213,143700,452001599,1665,1665,1665,1665,190
20231213,143600,451685249,1665,1665,1665,1665,460
20231213,143500,450919349,1666,1666,1666,1666,4
20231213,143400,450912685,1666,1666,1666,1666,24
20231213,143300,450872701,1664,1664,1664,1664,0
20231213,143200,450872701,1664,1665,1665,1664,229
20231213,143100,450491513,1665,1665,1665,1665,1
20231213,143000,450489848,1666,1665,1666,1665,1441
20231213,142900,448089442,1665,1666,1666,1665,303
20231213,142800,447584944,1665,1665,1665,1665,90
20231213,142700,447435094,1665,1665,1665,1665,0
20231213,142600,447435094,1665,1665,1665,1665,5
20231213,142500,447426769,1664,1664,1664,1664,256
20231213,142400,447000785,1664,1664,1664,1664,6
20231213,142300,446990801,1664,1664,1664,1664,236
20231213,142200,446598097,1664,1664,1664,1664,841
20231213,142100,445198673,1664,1664,1664,1664,1
20231213,142000,445197009,1664,1664,1664,1664,10
20231213,141900,445180369,1664,1664,1664,1664,2775
20231213,141800,440562769,1664,1664,1664,1664,341
20231213,141700,439995345,1664,1665,1665,1664,500
20231213,141600,439162852,1665,1665,1665,1665,1026
20231213,141500,437454562,1665,1665,1665,1665,274
20231213,141400,436998352,1665,1663,1665,1663,307
20231213,141300,436487654,1663,1661,1663,1659,3992
20231213,141200,429862629,1665,1662,1665,1662,61
20231213,141100,429761244,1663,1663,1663,1663,3800
20231213,141000,423441844,1664,1663,1664,1663,3730
20231213,140900,417238832,1663,1663,1663,1663,0
20231213,140800,417238832,1663,1665,1665,1663,881
20231213,140700,415773247,1665,1665,1665,1665,0
20231213,140600,415773247,1665,1665,1665,1665,0
20231213,140500,415773247,1665,1665,1665,1665,0
20231213,140400,415773247,1665,1665,1665,1665,91
20231213,140300,415621732,1666,1666,1666,1666,5
20231213,140200,415613402,1668,1666,1668,1666,3030
20231213,140100,410562808,1668,1668,1668,1668,0
20231213,140000,410562808,1668,1668,1668,1668,0
20231213,135900,410562808,1668,1668,1668,1668,0
20231213,135800,410562808,1668,1668,1668,1668,0
20231213,135700,410562808,1668,1668,1668,1668,0
20231213,135600,410562808,1668,1668,1668,1664,505
20231213,135500,409722468,1670,1670,1670,1670,0
20231213,135400,409722468,1670,1670,1670,1669,6
20231213,135300,409712449,1669,1667,1669,1667,2655
20231213,135200,405283859,1667,1665,1667,1665,1570
20231213,135100,402667309,1665,1666,1666,1663,2502
20231213,135000,398503080,1666,1666,1666,1666,200
20231213,134900,398169880,1666,1670,1670,1664,13200
20231213,134800,376189884,1671,1671,1671,1671,517
20231213,134700,375325977,1671,1673,1673,1671,680
20231213,134600,374189357,1673,1669,1673,1669,4194
20231213,134500,367186450,1669,1667,1669,1667,424
20231213,134400,366479116,1666,1661,1666,1661,1024
20231213,134300,364774561,1660,1655,1660,1655,1434
20231213,134200,362397490,1655,1655,1655,1655,36
20231213,134100,362337910,1655,1655,1655,1655,5
20231213,134000,362329635,1654,1654,1654,1654,0
20231213,133900,362329635,1654,1654,1654,1654,0
20231213,133800,362329635,1654,1651,1654,1651,15197
20231213,133700,337238918,1651,1651,1651,1651,124
20231213,133600,337034194,1650,1650,1650,1650,0
20231213,133500,337034194,1650,1651,1651,1650,296
20231213,133400,336545587,1651,1651,1651,1651,104
20231213,133300,336373883,1651,1651,1651,1650,96
20231213,133200,336215407,1650,1650,1650,1650,0
20231213,133100,336215407,1650,1650,1650,1650,0
20231213,133000,336215407,1650,1651,1651,1650,2010
20231213,132900,332898857,1650,1650,1650,1650,0
20231213,132800,332898857,1650,1650,1650,1650,47
20231213,132700,332821307,1652,1654,1654,1652,670
20231213,132600,331714087,1657,1659,1659,1657,402
20231213,132500,331047958,1659,1659,1659,1659,0
20231213,132400,331047958,1659,1659,1659,1659,288
20231213,132300,330570166,1659,1659,1659,1659,100
20231213,132200,330404266,1659,1659,1659,1659,9
20231213,132100,330389335,1659,1659,1659,1659,0
20231213,132000,330389335,1659,1659,1659,1659,10
20231213,131900,330372745,1659,1659,1659,1659,0
20231213,131800,330372745,1659,1659,1659,1659,10
20231213,131700,330356155,1657,1657,1657,1657,0
20231213,131600,330356155,1657,1657,1657,1657,100
20231213,131500,330190455,1655,1655,1655,1655,66
20231213,131400,330081225,1658,1659,1659,1658,50
20231213,131300,329998298,1658,1665,1665,1658,214
20231213,131200,329643479,1654,1654,1654,1654,472
20231213,131100,328862791,1662,1662,1662,1662,450
20231213,131000,328114891,1662,1660,1662,1660,1339
20231213,130900,325892107,1664,1664,1664,1664,1500
20231213,130800,323396107,1670,1670,1670,1670,0
20231213,130700,323396107,1670,1670,1670,1665,1078
20231213,130600,321595877,1670,1675,1675,1670,18
20231213,130500,321565812,1675,1670,1675,1663,2203
20231213,130400,317891711,1670,1674,1674,1670,4732
20231213,130300,309987262,1680,1668,1680,1668,7271
20231213,130200,297836528,1668,1653,1668,1653,18439
20231213,130100,267268744,1654,1653,1654,1653,500
20231213,130000,266442044,1652,1648,1652,1648,8768
20231213,125900,251981266,1647,1647,1647,1647,100
20231213,125800,251816566,1648,1648,1648,1648,1450
20231213,125700,249426966,1649,1650,1651,1649,1423
20231213,125600,247080198,1651,1651,1651,1651,0
20231213,125500,247080198,1651,1651,1651,1651,0
20231213,125400,247080198,1651,1651,1651,1651,0
20231213,125300,247080198,1651,1651,1651,1651,0
20231213,125200,247080198,1651,1651,1651,1651,9
20231213,125100,247065339,1651,1651,1651,1651,0
20231213,125000,247065339,1651,1651,1651,1651,3
20231213,124900,247060386,1651,1651,1651,1651,400
20231213,124800,246399986,1649,1649,1649,1649,0
20231213,124700,246399986,1649,1649,1649,1649,1001
20231213,124600,244749337,1650,1650,1650,1650,0
20231213,124500,244749337,1650,1650,1650,1650,0
20231213,124400,244749337,1650,1650,1650,1650,0
20231213,124300,244749337,1650,1650,1650,1650,0
20231213,124200,244749337,1650,1650,1650,1650,81
20231213,124100,244615687,1650,1650,1650,1650,301
20231213,124000,244119037,1650,1650,1650,1650,0
20231213,123900,244119037,1650,1650,1650,1650,1000
20231213,123800,242469037,1652,1652,1652,1652,903
20231213,123700,240977281,1656,1656,1656,1656,2
20231213,123600,240973969,1656,1656,1656,1656,8
20231213,123500,240960721,1657,1657,1657,1657,605
20231213,123400,239958236,1656,1656,1656,1656,0
20231213,123300,239958236,1656,1650,1656,1650,4005
20231213,123200,233341766,1650,1650,1650,1650,0
20231213,123100,233341766,1650,1650,1650,1650,3
20231213,123000,233336816,1650,1646,1650,1646,109
20231213,122900,233157386,1650,1646,1650,1646,5001
20231213,122800,224912278,1646,1646,1646,1646,21
20231213,122700,224877712,1646,1646,1646,1646,0
20231213,122600,224877712,1646,1646,1646,1646,0
20231213,122500,224877712,1646,1644,1646,1644,26
20231213,122400,224834966,1644,1644,1644,1644,25
20231213,122300,224793866,1644,1644,1644,1644,68
20231213,122200,224682074,1644,1646,1646,1644,398
20231213,122100,224027102,1647,1647,1647,1647,2
20231213,122000,224023808,1647,1647,1647,1647,30
20231213,121900,223974398,1647,1647,1647,1646,107
20231213,121800,223798179,1647,1646,1647,1646,21
20231213,121700,223763612,1646,1646,1646,1646,0
20231213,121600,223763612,1646,1646,1646,1646,300
20231213,121500,223269812,1646,1646,1646,1646,0
20231213,121400,223269812,1646,1646,1646,1646,315
20231213,121300,222751322,1646,1646,1646,1646,0
20231213,121200,222751322,1646,1646,1646,1646,1
20231213,121100,222749676,1647,1647,1647,1647,0
20231213,121000,222749676,1647,1647,1647,1647,0
20231213,120900,222749676,1647,1647,1647,1647,0
20231213,120800,222749676,1647,1647,1647,1647,1
20231213,120700,222748029,1648,1648,1648,1648,0
20231213,120600,222748029,1648,1648,1648,1648,0
20231213,120500,222748029,1648,1648,1648,1648,0
20231213,120400,222748029,1648,1648,1648,1648,0
20231213,120300,222748029,1648,1648,1648,1648,0
20231213,120200,222748029,1648,1648,1648,1648,6
20231213,120100,222738141,1648,1648,1648,1648,21
20231213,120000,222703533,1648,1648,1648,1648,0
20231213,115900,222703533,1648,1648,1648,1648,91
20231213,115800,222553565,1648,1648,1648,1648,1
20231213,115700,222551917,1648,1648,1648,1648,9
20231213,115600,222537085,1648,1648,1648,1648,8
20231213,115500,222523901,1648,1648,1648,1648,2
20231213,115400,222520605,1642,1642,1642,1642,0
20231213,115300,222520605,1642,1642,1642,1642,0
20231213,115200,222520605,1642,1642,1642,1642,0
20231213,115100,222520605,1642,1642,1642,1642,0
20231213,115000,222520605,1642,1643,1643,1642,19
20231213,114900,222489396,1644,1644,1644,1644,1
20231213,114800,222487752,1649,1646,1649,1646,362
20231213,114700,221891467,1646,1646,1646,1646,4
20231213,114600,221884883,1647,1647,1647,1647,0
20231213,114500,221884883,1647,1647,1647,1647,4
20231213,114400,221878295,1647,1647,1647,1647,1
20231213,114300,221876648,1645,1645,1645,1645,4
20231213,114200,221870068,1645,1645,1645,1645,2
20231213,114100,221866778,1646,1647,1647,1646,12
20231213,114000,221847025,1647,1646,1647,1646,769
20231213,113900,220581082,1646,1640,1646,1640,885
20231213,113800,219125404,1637,1637,1637,1637,0
20231213,113700,219125404,1637,1637,1637,1637,0
20231213,113600,219125404,1637,1637,1637,1637,0
20231213,113500,219125404,1637,1637,1637,1637,0
20231213,113400,219125404,1637,1637,1637,1637,0
20231213,113300,219125404,1637,1637,1637,1637,0
20231213,113200,219125404,1637,1637,1637,1637,0
20231213,113100,219125404,1637,1637,1637,1637,625
20231213,113000,218102279,1637,1637,1637,1637,680
20231213,112900,216989119,1637,1640,1640,1637,505
20231213,112800,216161117,1640,1640,1640,1640,0
20231213,112700,216161117,1640,1640,1640,1640,5
20231213,112600,216152917,1637,1637,1637,1637,0
20231213,112500,216152917,1637,1637,1637,1637,0
20231213,112400,216152917,1637,1637,1637,1637,0
20231213,112300,216152917,1637,1637,1637,1637,1000
20231213,112200,214515917,1640,1640,1640,1640,0
20231213,112100,214515917,1640,1640,1640,1640,125
20231213,112000,214310917,1640,1640,1640,1640,0
20231213,111900,214310917,1640,1640,1640,1640,0
20231213,111800,214310917,1640,1640,1640,1640,51
20231213,111700,214227277,1640,1640,1640,1640,0
20231213,111600,214227277,1640,1640,1640,1640,113
20231213,111500,214041957,1640,1640,1640,1640,5
20231213,111400,214033757,1636,1636,1636,1636,0
20231213,111300,214033757,1636,1636,1636,1636,0
20231213,111200,214033757,1636,1636,1636,1636,1
20231213,111100,214032121,1636,1640,1642,1636,2516
20231213,111000,209907128,1640,1640,1640,1640,1
20231213,110900,209905488,1640,1640,1640,1640,31
20231213,110800,209854648,1642,1642,1642,1642,6
20231213,110700,209844796,1645,1651,1651,1645,1827
20231213,110600,206839375,1642,1648,1648,1642,3128
20231213,110500,201693036,1648,1643,1650,1643,1059
20231213,110400,199948926,1644,1643,1644,1643,4
20231213,110300,199942351,1644,1644,1644,1644,4
20231213,110200,199935775,1639,1639,1639,1639,50
20231213,110100,199853825,1638,1638,1638,1638,470
20231213,110000,199083965,1638,1638,1638,1638,16
20231213,105900,199057757,1638,1638,1638,1638,14
20231213,105800,199034825,1634,1634,1634,1634,0
20231213,105700,199034825,1634,1634,1634,1634,0
20231213,105600,199034825,1634,1634,1634,1634,0
20231213,105500,199034825,1634,1634,1634,1634,717
20231213,105400,197863247,1634,1633,1634,1633,1409
20231213,105300,195561389,1633,1633,1633,1633,20
20231213,105200,195528729,1631,1631,1631,1631,826
20231213,105100,194181523,1630,1630,1630,1630,295
20231213,105000,193700673,1630,1631,1631,1630,6
20231213,104900,193690892,1629,1632,1632,1629,1000
20231213,104800,192061873,1632,1632,1632,1632,0
20231213,104700,192061873,1632,1632,1632,1632,0
20231213,104600,192061873,1632,1632,1632,1632,0
20231213,104500,192061873,1632,1632,1632,1632,809
20231213,104400,190741585,1630,1630,1630,1630,0
20231213,104300,190741585,1630,1630,1630,1630,0
20231213,104200,190741585,1630,1630,1630,1630,0
20231213,104100,190741585,1630,1630,1630,1630,1647
20231213,104000,188056975,1628,1630,1630,1628,62
20231213,103900,187956015,1633,1633,1633,1633,1225
20231213,103800,185955590,1630,1642,1642,1630,1134
20231213,103700,184105274,1640,1627,1646,1627,4227
20231213,103600,177195321,1627,1626,1627,1626,1209
20231213,103500,175228665,1626,1626,1626,1626,0
20231213,103400,175228665,1626,1626,1626,1626,1
20231213,103300,175227039,1626,1626,1626,1626,0
20231213,103200,175227039,1626,1624,1626,1624,10
20231213,103100,175210797,1624,1624,1624,1624,50
20231213,103000,175129597,1624,1622,1624,1622,110
20231213,102900,174951155,1621,1621,1621,1621,802
20231213,102800,173651113,1622,1623,1623,1622,120
20231213,102700,173456453,1622,1622,1622,1622,15
20231213,102600,173432123,1621,1621,1621,1621,12
20231213,102500,173412671,1620,1620,1620,1620,10
20231213,102400,173396471,1622,1622,1622,1622,0
20231213,102300,173396471,1622,1622,1622,1622,200
20231213,102200,173072071,1626,1626,1626,1626,211
20231213,102100,172728985,1626,1626,1626,1626,300
20231213,102000,172241185,1627,1627,1627,1627,261
20231213,101900,171816538,1627,1625,1627,1625,56
20231213,101800,171725500,1625,1614,1625,1614,1417
20231213,101700,169435883,1617,1617,1620,1617,60
20231213,101600,169338803,1614,1614,1614,1614,0
20231213,101500,169338803,1614,1613,1614,1613,434
20231213,101400,168638552,1612,1612,1612,1612,0
20231213,101300,168638552,1612,1612,1612,1612,0
20231213,101200,168638552,1612,1614,1614,1611,1479
20231213,101100,166254202,1616,1615,1616,1614,1184
20231213,101000,164342770,1616,1618,1618,1616,636
20231213,100900,163314938,1618,1618,1618,1618,9
20231213,100800,163300376,1618,1618,1618,1618,15
20231213,100700,163276106,1615,1615,1615,1615,0
20231213,100600,163276106,1615,1615,1615,1615,21
20231213,100500,163242191,1612,1612,1612,1612,0
20231213,100400,163242191,1612,1612,1612,1612,1
20231213,100300,163240579,1611,1611,1611,1611,0
20231213,100200,163240579,1611,1610,1611,1610,5151
20231213,100100,154945991,1611,1611,1611,1611,0
20231213,100000,154945991,1611,1611,1611,1611,658
20231213,095900,153885953,1611,1612,1612,1611,940
20231213,095800,152371568,1612,1612,1612,1612,0
20231213,095700,152371568,1612,1616,1616,1612,19182
20231213,095600,121389168,1617,1620,1620,1617,1248
20231213,095500,119371149,1620,1620,1620,1620,0
20231213,095400,119371149,1620,1620,1620,1620,14
20231213,095300,119348469,1620,1620,1620,1620,149
20231213,095200,119107089,1617,1617,1617,1617,548
20231213,095100,118220973,1617,1617,1617,1617,0
20231213,095000,118220973,1617,1617,1617,1617,0
20231213,094900,118220973,1617,1619,1619,1617,3420
20231213,094800,112690610,1620,1620,1620,1620,0
20231213,094700,112690610,1620,1620,1620,1620,0
20231213,094600,112690610,1620,1620,1620,1620,150
20231213,094500,112447610,1620,1620,1620,1620,1
20231213,094400,112445990,1617,1617,1617,1617,0
20231213,094300,112445990,1617,1617,1617,1617,500
20231213,094200,111637490,1618,1619,1619,1618,762
20231213,094100,110404569,1623,1623,1623,1623,1238
20231213,094000,108395295,1622,1619,1622,1619,3516
20231213,093900,102699891,1619,1623,1623,1618,8050
20231213,093800,89660575,1629,1629,1629,1629,2
20231213,093700,89657317,1623,1623,1623,1623,1300
20231213,093600,87547417,1620,1623,1623,1620,501
20231213,093500,86735794,1629,1620,1629,1620,442
20231213,093400,86019654,1623,1623,1623,1623,100
20231213,093300,85857354,1626,1623,1626,1623,14
20231213,093200,85834617,1625,1622,1631,1622,1617
20231213,093100,83210556,1622,1632,1632,1622,1236
20231213,093000,81200803,1628,1618,1628,1617,3598
20231213,092900,75359881,1618,1619,1619,1618,28
20231213,092800,75314572,1618,1618,1618,1618,686
20231213,092700,74204624,1618,1620,1620,1618,3254
20231213,092600,68936788,1641,1618,1641,1618,3421
20231213,092500,63371569,1620,1620,1620,1620,209
20231213,092400,63032989,1620,1620,1620,1620,0
20231213,092300,63032989,1620,1619,1620,1619,600
20231213,092200,62061588,1620,1620,1620,1620,0
20231213,092100,62061588,1620,1620,1620,1620,501
20231213,092000,61249968,1620,1620,1620,1620,20
20231213,091900,61217568,1620,1617,1620,1617,728
20231213,091800,60038722,1617,1617,1617,1617,100
20231213,091700,59877022,1617,1623,1623,1617,1634
20231213,091600,57228416,1616,1616,1616,1616,0
20231213,091500,57228416,1616,1616,1616,1616,0
20231213,091400,57228416,1616,1616,1616,1616,586
20231213,091300,56281440,1610,1610,1610,1610,0
20231213,091200,56281440,1610,1610,1610,1610,0
20231213,091100,56281440,1610,1614,1614,1610,2045
20231213,091000,52984177,1613,1615,1617,1613,1169
20231213,090900,51095762,1605,1605,1605,1605,0
20231213,090800,51095762,1605,1613,1613,1605,7910
20231213,090700,38369216,1612,1616,1619,1612,5715
20231213,090600,29129551,1617,1622,1622,1617,4073
20231213,090500,22530169,1622,1622,1622,1622,664
20231213,090400,21453161,1622,1627,1627,1622,2973
20231213,090300,16623777,1627,1627,1627,1626,3892
20231213,090200,10294954,1626,1627,1627,1626,2000
20231213,090100,7042215,1626,1641,1641,1626,2002
20231213,090000,3779554,1641,1659,1659,1641,2196