stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190400,172787859,1297,1297,1297,1297,2825
20231215,190300,172787859,1297,1297,1297,1297,0
20231215,190200,172787859,1297,1297,1297,1297,0
20231215,190100,172787859,1297,1297,1297,1297,0
20231215,190000,172787859,1297,1297,1297,1297,0
20231215,185900,172787859,1297,1297,1297,1297,0
20231215,185800,172787859,1297,1297,1297,1297,0
20231215,185700,172787859,1297,1297,1297,1297,0
20231215,185600,172787859,1297,1297,1297,1297,0
20231215,185500,172787859,1297,1297,1297,1297,0
20231215,185400,172787859,1297,1297,1297,1297,0
20231215,185300,172787859,1297,1297,1297,1297,0
20231215,185200,172787859,1297,1297,1297,1297,0
20231215,185100,172787859,1297,1297,1297,1297,0
20231215,185000,172787859,1297,1297,1297,1297,0
20231215,184900,172787859,1297,1297,1297,1297,0
20231215,184800,172787859,1297,1297,1297,1297,0
20231215,184700,172787859,1297,1297,1297,1297,0
20231215,184600,172787859,1297,1297,1297,1297,0
20231215,184500,172787859,1297,1297,1297,1297,0
20231215,184400,172787859,1297,1297,1297,1297,0
20231215,184300,172787859,1297,1297,1297,1297,0
20231215,184200,172787859,1297,1297,1297,1297,0
20231215,184100,172787859,1297,1297,1297,1297,0
20231215,184000,172787859,1297,1297,1297,1297,0
20231215,183900,172787859,1297,1297,1297,1297,0
20231215,183800,172787859,1297,1297,1297,1297,0
20231215,183700,172787859,1297,1297,1297,1297,0
20231215,183600,172787859,1297,1297,1297,1297,0
20231215,183500,172787859,1297,1297,1297,1297,0
20231215,183400,172787859,1297,1297,1297,1297,2825
20231215,183300,172787859,1297,1297,1297,1297,0
20231215,183200,172787859,1297,1297,1297,1297,0
20231215,183100,172787859,1297,1297,1297,1297,0
20231215,183000,172787859,1297,1297,1297,1297,0
20231215,182900,172787859,1297,1297,1297,1297,0
20231215,182800,172787859,1297,1297,1297,1297,0
20231215,182700,172787859,1297,1297,1297,1297,0
20231215,182600,172787859,1297,1297,1297,1297,0
20231215,182500,172787859,1297,1297,1297,1297,0
20231215,182400,172787859,1297,1297,1297,1297,0
20231215,182300,172787859,1297,1297,1297,1297,0
20231215,182200,172787859,1297,1297,1297,1297,0
20231215,182100,172787859,1297,1297,1297,1297,0
20231215,182000,172787859,1297,1297,1297,1297,0
20231215,181900,172787859,1297,1297,1297,1297,0
20231215,181800,172787859,1297,1297,1297,1297,0
20231215,181700,172787859,1297,1297,1297,1297,0
20231215,181600,172787859,1297,1297,1297,1297,0
20231215,181500,172787859,1297,1297,1297,1297,0
20231215,181400,172787859,1297,1297,1297,1297,0
20231215,181300,172787859,1297,1297,1297,1297,0
20231215,181200,172787859,1297,1297,1297,1297,0
20231215,181100,172787859,1297,1297,1297,1297,0
20231215,181000,172787859,1297,1297,1297,1297,0
20231215,180900,172787859,1297,1297,1297,1297,0
20231215,180800,172787859,1297,1297,1297,1297,0
20231215,180700,172787859,1297,1297,1297,1297,0
20231215,180600,172787859,1297,1297,1297,1297,0
20231215,180500,172787859,1297,1297,1297,1297,0
20231215,180400,172787859,1297,1297,1297,1297,2825
20231215,180300,172787859,1297,1297,1297,1297,0
20231215,180200,172787859,1297,1297,1297,1297,0
20231215,180100,172787859,1297,1297,1297,1297,0
20231215,180000,172787859,1297,1297,1297,1297,0
20231215,175900,172787859,1297,1297,1297,1297,0
20231215,175800,172787859,1297,1297,1297,1297,0
20231215,175700,172787859,1297,1297,1297,1297,0
20231215,175600,172787859,1297,1297,1297,1297,0
20231215,175500,172787859,1297,1297,1297,1297,0
20231215,175400,172787859,1297,1297,1297,1297,0
20231215,175300,172787859,1297,1297,1297,1297,0
20231215,175200,172787859,1297,1297,1297,1297,0
20231215,175100,172787859,1297,1297,1297,1297,0
20231215,175000,172787859,1297,1297,1297,1297,0
20231215,174900,172787859,1297,1297,1297,1297,0
20231215,174800,172787859,1297,1297,1297,1297,0
20231215,174700,172787859,1297,1297,1297,1297,0
20231215,174600,172787859,1297,1297,1297,1297,0
20231215,174500,172787859,1297,1297,1297,1297,0
20231215,174400,172787859,1297,1297,1297,1297,0
20231215,174300,172787859,1297,1297,1297,1297,0
20231215,174200,172787859,1297,1297,1297,1297,0
20231215,174100,172787859,1297,1297,1297,1297,0
20231215,174000,172787859,1297,1297,1297,1297,0
20231215,173900,172787859,1297,1297,1297,1297,0
20231215,173800,172787859,1297,1297,1297,1297,0
20231215,173700,172787859,1297,1297,1297,1297,0
20231215,173600,172787859,1297,1297,1297,1297,0
20231215,173500,172787859,1297,1297,1297,1297,0
20231215,173400,172787859,1297,1297,1297,1297,2825
20231215,173300,172787859,1297,1297,1297,1297,0
20231215,173200,172787859,1297,1297,1297,1297,0
20231215,173100,172787859,1297,1297,1297,1297,0
20231215,173000,172787859,1297,1297,1297,1297,0
20231215,172900,172787859,1297,1297,1297,1297,0
20231215,172800,172787859,1297,1297,1297,1297,0
20231215,172700,172787859,1297,1297,1297,1297,0
20231215,172600,172787859,1297,1297,1297,1297,0
20231215,172500,172787859,1297,1297,1297,1297,0
20231215,172400,172787859,1297,1297,1297,1297,0
20231215,172300,172787859,1297,1297,1297,1297,0
20231215,172200,172787859,1297,1297,1297,1297,0
20231215,172100,172787859,1297,1297,1297,1297,0
20231215,172000,172787859,1297,1297,1297,1297,0
20231215,171900,172787859,1297,1297,1297,1297,0
20231215,171800,172787859,1297,1297,1297,1297,0
20231215,171700,172787859,1297,1297,1297,1297,0
20231215,171600,172787859,1297,1297,1297,1297,0
20231215,171500,172787859,1297,1297,1297,1297,0
20231215,171400,172787859,1297,1297,1297,1297,0
20231215,171300,172787859,1297,1297,1297,1297,0
20231215,171200,172787859,1297,1297,1297,1297,0
20231215,171100,172787859,1297,1297,1297,1297,0
20231215,171000,172787859,1297,1297,1297,1297,0
20231215,170900,172787859,1297,1297,1297,1297,0
20231215,170800,172787859,1297,1297,1297,1297,0
20231215,170700,172787859,1297,1297,1297,1297,0
20231215,170600,172787859,1297,1297,1297,1297,0
20231215,170500,172787859,1297,1297,1297,1297,0
20231215,170400,172787859,1297,1297,1297,1297,2825
20231215,170300,172787859,1297,1297,1297,1297,0
20231215,170200,172787859,1297,1297,1297,1297,0
20231215,170100,172787859,1297,1297,1297,1297,0
20231215,170000,172787859,1297,1297,1297,1297,0
20231215,165900,172787859,1297,1297,1297,1297,0
20231215,165800,172787859,1297,1297,1297,1297,0
20231215,165700,172787859,1297,1297,1297,1297,0
20231215,165600,172787859,1297,1297,1297,1297,0
20231215,165500,172787859,1297,1297,1297,1297,0
20231215,165400,172787859,1297,1297,1297,1297,0
20231215,165300,172787859,1297,1297,1297,1297,0
20231215,165200,172787859,1297,1297,1297,1297,0
20231215,165100,172787859,1297,1297,1297,1297,0
20231215,165000,172787859,1297,1297,1297,1297,0
20231215,164900,172787859,1297,1297,1297,1297,0
20231215,164800,172787859,1297,1297,1297,1297,0
20231215,164700,172787859,1297,1297,1297,1297,0
20231215,164600,172787859,1297,1297,1297,1297,0
20231215,164500,172787859,1297,1297,1297,1297,0
20231215,164400,172787859,1297,1297,1297,1297,0
20231215,164300,172787859,1297,1297,1297,1297,0
20231215,164200,172787859,1297,1297,1297,1297,0
20231215,164100,172787859,1297,1297,1297,1297,0
20231215,164000,172787859,1297,1297,1297,1297,0
20231215,163900,172787859,1297,1297,1297,1297,0
20231215,163800,172787859,1297,1297,1297,1297,0
20231215,163700,172787859,1297,1297,1297,1297,0
20231215,163600,172787859,1297,1297,1297,1297,0
20231215,163500,172787859,1297,1297,1297,1297,0
20231215,163400,172787859,1297,1297,1297,1297,2825
20231215,163300,172787859,1297,1297,1297,1297,0
20231215,163200,172787859,1297,1297,1297,1297,0
20231215,163100,172787859,1297,1297,1297,1297,0
20231215,163000,172787859,1297,1297,1297,1297,0
20231215,162900,172787859,1297,1297,1297,1297,0
20231215,162800,172787859,1297,1297,1297,1297,0
20231215,162700,172787859,1297,1297,1297,1297,0
20231215,162600,172787859,1297,1297,1297,1297,0
20231215,162500,172787859,1297,1297,1297,1297,0
20231215,162400,172787859,1297,1297,1297,1297,0
20231215,162300,172787859,1297,1297,1297,1297,0
20231215,162200,172787859,1297,1297,1297,1297,0
20231215,162100,172787859,1297,1297,1297,1297,0
20231215,162000,172787859,1297,1297,1297,1297,0
20231215,161900,172787859,1297,1297,1297,1297,0
20231215,161800,172787859,1297,1297,1297,1297,0
20231215,161700,172787859,1297,1297,1297,1297,0
20231215,161600,172787859,1297,1297,1297,1297,0
20231215,161500,172787859,1297,1297,1297,1297,0
20231215,161400,172787859,1297,1297,1297,1297,0
20231215,161300,172787859,1297,1297,1297,1297,0
20231215,161200,172787859,1297,1297,1297,1297,0
20231215,161100,172787859,1297,1297,1297,1297,0
20231215,161000,172787859,1297,1297,1297,1297,0
20231215,160900,172787859,1297,1297,1297,1297,0
20231215,160800,172787859,1297,1297,1297,1297,0
20231215,160700,172787859,1297,1297,1297,1297,0
20231215,160600,172787859,1297,1297,1297,1297,0
20231215,160500,172787859,1297,1297,1297,1297,0
20231215,160400,172787859,1297,1297,1297,1297,2825
20231215,160300,172787859,1297,1297,1297,1297,0
20231215,160200,172787859,1297,1297,1297,1297,0
20231215,160100,172787859,1297,1297,1297,1297,0
20231215,160000,172787859,1297,1297,1297,1297,0
20231215,155900,172787859,1297,1297,1297,1297,0
20231215,155800,172787859,1297,1297,1297,1297,0
20231215,155700,172787859,1297,1297,1297,1297,0
20231215,155600,172787859,1297,1297,1297,1297,0
20231215,155500,172787859,1297,1297,1297,1297,0
20231215,155400,172787859,1297,1297,1297,1297,0
20231215,155300,172787859,1297,1297,1297,1297,0
20231215,155200,172787859,1297,1297,1297,1297,0
20231215,155100,172787859,1297,1297,1297,1297,0
20231215,155000,172787859,1297,1297,1297,1297,0
20231215,154900,172787859,1297,1297,1297,1297,0
20231215,154800,172787859,1297,1297,1297,1297,0
20231215,154700,172787859,1297,1297,1297,1297,0
20231215,154600,172787859,1297,1297,1297,1297,0
20231215,154500,172787859,1297,1297,1297,1297,0
20231215,154400,172787859,1297,1297,1297,1297,0
20231215,154300,172787859,1297,1297,1297,1297,0
20231215,154200,172787859,1297,1297,1297,1297,0
20231215,154100,172787859,1297,1297,1297,1297,0
20231215,154000,172787859,1297,1297,1297,1297,0
20231215,153900,172787859,1297,1297,1297,1297,0
20231215,153800,172787859,1297,1297,1297,1297,0
20231215,153700,172787859,1297,1297,1297,1297,0
20231215,153600,172787859,1297,1297,1297,1297,0
20231215,153500,172787859,1297,1297,1297,1297,0
20231215,153400,172787859,1297,1297,1297,1297,2825
20231215,153300,172787859,1297,1297,1297,1297,0
20231215,153200,172787859,1297,1297,1297,1297,0
20231215,153100,172787859,1297,1297,1297,1297,0
20231215,153000,172787859,1297,1297,1297,1297,2825
20231215,152900,169123834,1304,1304,1304,1304,0
20231215,152800,169123834,1304,1304,1304,1304,0
20231215,152700,169123834,1304,1304,1304,1304,0
20231215,152600,169123834,1304,1304,1304,1304,0
20231215,152500,169123834,1304,1304,1304,1304,0
20231215,152400,169123834,1304,1304,1304,1304,0
20231215,152300,169123834,1304,1304,1304,1304,0
20231215,152200,169123834,1304,1304,1304,1304,0
20231215,152100,169123834,1304,1304,1304,1304,0
20231215,152000,169123834,1304,1304,1304,1304,0
20231215,151900,169123834,1304,1304,1304,1304,0
20231215,151800,169123834,1304,1304,1304,1304,0
20231215,151700,169123834,1304,1304,1304,1304,0
20231215,151600,169123834,1304,1304,1304,1304,0
20231215,151500,169123834,1304,1304,1304,1304,0
20231215,151400,169123834,1304,1304,1304,1304,0
20231215,151300,169123834,1304,1304,1304,1304,0
20231215,151200,169123834,1304,1306,1306,1304,377
20231215,151100,168631960,1305,1305,1305,1305,200
20231215,151000,168370960,1302,1302,1302,1302,0
20231215,150900,168370960,1302,1302,1302,1302,231
20231215,150800,168070198,1302,1302,1302,1302,22
20231215,150700,168041554,1302,1302,1302,1302,143
20231215,150600,167855368,1302,1302,1302,1302,81
20231215,150500,167749906,1301,1302,1302,1301,88
20231215,150400,167635331,1301,1302,1302,1300,1185
20231215,150300,166094545,1302,1302,1302,1301,246
20231215,150200,165774453,1302,1302,1302,1302,73
20231215,150100,165679407,1304,1304,1304,1304,0
20231215,150000,165679407,1304,1304,1304,1304,0
20231215,145900,165679407,1304,1304,1304,1304,0
20231215,145800,165679407,1304,1304,1304,1304,0
20231215,145700,165679407,1304,1304,1304,1304,0
20231215,145600,165679407,1304,1304,1304,1304,50
20231215,145500,165614207,1304,1304,1304,1304,0
20231215,145400,165614207,1304,1304,1304,1304,0
20231215,145300,165614207,1304,1304,1304,1304,1001
20231215,145200,164308903,1304,1304,1304,1304,13
20231215,145100,164291951,1303,1303,1303,1303,0
20231215,145000,164291951,1303,1303,1303,1303,35
20231215,144900,164246346,1304,1304,1304,1304,36
20231215,144800,164199402,1304,1304,1304,1304,63
20231215,144700,164117250,1304,1304,1304,1304,59
20231215,144600,164040314,1305,1305,1305,1305,651
20231215,144500,163190759,1303,1303,1303,1303,0
20231215,144400,163190759,1303,1303,1303,1303,0
20231215,144300,163190759,1303,1303,1303,1303,0
20231215,144200,163190759,1303,1303,1303,1303,0
20231215,144100,163190759,1303,1303,1303,1303,100
20231215,144000,163060459,1305,1305,1305,1305,0
20231215,143900,163060459,1305,1305,1305,1305,0
20231215,143800,163060459,1305,1305,1305,1305,0
20231215,143700,163060459,1305,1305,1305,1305,0
20231215,143600,163060459,1305,1305,1305,1305,0
20231215,143500,163060459,1305,1305,1305,1305,0
20231215,143400,163060459,1305,1305,1305,1305,0
20231215,143300,163060459,1305,1305,1305,1305,38
20231215,143200,163010869,1305,1305,1305,1305,0
20231215,143100,163010869,1305,1305,1305,1305,0
20231215,143000,163010869,1305,1305,1305,1305,37
20231215,142900,162962584,1305,1305,1305,1305,0
20231215,142800,162962584,1305,1305,1305,1305,0
20231215,142700,162962584,1305,1305,1305,1305,0
20231215,142600,162962584,1305,1305,1305,1305,1022
20231215,142500,161628874,1302,1302,1302,1302,100
20231215,142400,161498674,1302,1302,1302,1302,0
20231215,142300,161498674,1302,1302,1302,1302,0
20231215,142200,161498674,1302,1302,1302,1302,0
20231215,142100,161498674,1302,1302,1302,1302,0
20231215,142000,161498674,1302,1302,1302,1302,300
20231215,141900,161108074,1305,1305,1305,1305,0
20231215,141800,161108074,1305,1305,1305,1305,0
20231215,141700,161108074,1305,1305,1305,1305,0
20231215,141600,161108074,1305,1305,1305,1305,1
20231215,141500,161106769,1305,1305,1305,1305,0
20231215,141400,161106769,1305,1305,1305,1305,0
20231215,141300,161106769,1305,1305,1305,1305,0
20231215,141200,161106769,1305,1305,1305,1305,0
20231215,141100,161106769,1305,1305,1305,1305,0
20231215,141000,161106769,1305,1302,1305,1301,1311
20231215,140900,159401050,1301,1301,1301,1301,0
20231215,140800,159401050,1301,1301,1301,1301,0
20231215,140700,159401050,1301,1301,1301,1301,0
20231215,140600,159401050,1301,1301,1301,1301,0
20231215,140500,159401050,1301,1301,1301,1301,0
20231215,140400,159401050,1301,1301,1301,1301,0
20231215,140300,159401050,1301,1301,1301,1301,0
20231215,140200,159401050,1301,1301,1301,1301,0
20231215,140100,159401050,1301,1303,1303,1301,501
20231215,140000,158748831,1305,1305,1305,1305,0
20231215,135900,158748831,1305,1305,1305,1305,166
20231215,135800,158532201,1305,1310,1310,1305,1040
20231215,135700,157172586,1310,1310,1310,1310,0
20231215,135600,157172586,1310,1310,1310,1310,0
20231215,135500,157172586,1310,1310,1310,1310,46
20231215,135400,157112326,1309,1310,1310,1309,49
20231215,135300,157048146,1309,1309,1309,1309,67
20231215,135200,156960443,1309,1309,1309,1309,274
20231215,135100,156601777,1309,1309,1309,1309,87
20231215,135000,156487894,1309,1308,1309,1308,584
20231215,134900,155723935,1307,1307,1308,1307,679
20231215,134800,154836203,1308,1308,1308,1308,41
20231215,134700,154782575,1308,1307,1308,1307,681
20231215,134600,153892467,1307,1307,1307,1307,0
20231215,134500,153892467,1307,1307,1307,1307,0
20231215,134400,153892467,1307,1307,1307,1307,0
20231215,134300,153892467,1307,1307,1307,1307,1
20231215,134200,153891160,1305,1305,1305,1305,0
20231215,134100,153891160,1305,1305,1305,1305,1
20231215,134000,153889855,1305,1305,1305,1305,19
20231215,133900,153865060,1306,1306,1306,1306,20
20231215,133800,153838940,1306,1307,1307,1306,519
20231215,133700,153160626,1305,1305,1305,1305,29
20231215,133600,153122781,1306,1304,1306,1304,1120
20231215,133500,151661789,1302,1302,1302,1302,0
20231215,133400,151661789,1302,1302,1302,1302,0
20231215,133300,151661789,1302,1302,1302,1302,0
20231215,133200,151661789,1302,1302,1302,1302,0
20231215,133100,151661789,1302,1302,1302,1302,0
20231215,133000,151661789,1302,1302,1302,1302,0
20231215,132900,151661789,1302,1302,1302,1302,0
20231215,132800,151661789,1302,1303,1303,1302,5
20231215,132700,151655275,1304,1304,1304,1304,55
20231215,132600,151583555,1304,1304,1304,1304,0
20231215,132500,151583555,1304,1304,1304,1304,0
20231215,132400,151583555,1304,1304,1304,1304,0
20231215,132300,151583555,1304,1304,1304,1304,0
20231215,132200,151583555,1304,1304,1304,1304,2
20231215,132100,151580947,1305,1305,1305,1305,0
20231215,132000,151580947,1305,1305,1305,1305,0
20231215,131900,151580947,1305,1305,1305,1305,0
20231215,131800,151580947,1305,1305,1305,1305,0
20231215,131700,151580947,1305,1305,1305,1305,0
20231215,131600,151580947,1305,1305,1305,1305,0
20231215,131500,151580947,1305,1305,1305,1305,0
20231215,131400,151580947,1305,1305,1305,1305,0
20231215,131300,151580947,1305,1305,1305,1305,0
20231215,131200,151580947,1305,1305,1305,1305,1
20231215,131100,151579642,1305,1305,1305,1305,13
20231215,131000,151562677,1300,1300,1300,1300,6
20231215,130900,151554877,1300,1300,1300,1300,0
20231215,130800,151554877,1300,1303,1303,1300,1619
20231215,130700,149450070,1304,1304,1304,1304,0
20231215,130600,149450070,1304,1304,1304,1304,0
20231215,130500,149450070,1304,1304,1304,1304,0
20231215,130400,149450070,1304,1304,1304,1304,0
20231215,130300,149450070,1304,1304,1304,1304,0
20231215,130200,149450070,1304,1303,1304,1303,143
20231215,130100,149263698,1306,1306,1306,1306,9
20231215,130000,149251944,1306,1306,1306,1306,0
20231215,125900,149251944,1306,1306,1306,1306,0
20231215,125800,149251944,1306,1306,1306,1306,0
20231215,125700,149251944,1306,1306,1306,1306,0
20231215,125600,149251944,1306,1306,1306,1306,0
20231215,125500,149251944,1306,1306,1306,1306,0
20231215,125400,149251944,1306,1306,1306,1306,0
20231215,125300,149251944,1306,1306,1306,1306,0
20231215,125200,149251944,1306,1306,1306,1306,0
20231215,125100,149251944,1306,1307,1307,1306,106
20231215,125000,149113506,1307,1308,1308,1307,300
20231215,124900,148721204,1316,1316,1316,1316,0
20231215,124800,148721204,1316,1316,1316,1316,0
20231215,124700,148721204,1316,1316,1316,1316,100
20231215,124600,148589604,1319,1317,1319,1315,112
20231215,124500,148441949,1317,1319,1319,1317,7
20231215,124400,148432725,1319,1319,1319,1319,0
20231215,124300,148432725,1319,1320,1320,1319,1002
20231215,124200,147110086,1320,1320,1320,1320,0
20231215,124100,147110086,1320,1320,1320,1320,0
20231215,124000,147110086,1320,1320,1320,1320,0
20231215,123900,147110086,1320,1320,1320,1320,0
20231215,123800,147110086,1320,1320,1320,1320,1
20231215,123700,147108766,1310,1310,1310,1310,0
20231215,123600,147108766,1310,1310,1310,1310,32
20231215,123500,147066846,1321,1321,1321,1321,0
20231215,123400,147066846,1321,1308,1321,1308,2080
20231215,123300,144344323,1308,1308,1308,1308,14
20231215,123200,144326011,1309,1309,1309,1309,0
20231215,123100,144326011,1309,1309,1309,1309,0
20231215,123000,144326011,1309,1308,1309,1308,7
20231215,122900,144316854,1309,1309,1309,1309,0
20231215,122800,144316854,1309,1309,1309,1309,0
20231215,122700,144316854,1309,1309,1309,1309,0
20231215,122600,144316854,1309,1308,1309,1304,70
20231215,122500,144225518,1305,1308,1308,1305,100
20231215,122400,144095015,1309,1309,1309,1309,0
20231215,122300,144095015,1309,1309,1309,1309,1
20231215,122200,144093706,1309,1309,1309,1309,0
20231215,122100,144093706,1309,1309,1309,1309,62
20231215,122000,144012548,1303,1300,1303,1300,2640
20231215,121900,140576297,1297,1297,1297,1297,0
20231215,121800,140576297,1297,1297,1297,1297,0
20231215,121700,140576297,1297,1298,1298,1297,256
20231215,121600,140244255,1299,1299,1299,1299,9
20231215,121500,140232564,1300,1300,1300,1300,0
20231215,121400,140232564,1300,1300,1300,1300,0
20231215,121300,140232564,1300,1300,1300,1300,0
20231215,121200,140232564,1300,1300,1300,1300,0
20231215,121100,140232564,1300,1300,1300,1300,0
20231215,121000,140232564,1300,1300,1300,1300,0
20231215,120900,140232564,1300,1300,1300,1300,0
20231215,120800,140232564,1300,1300,1300,1300,0
20231215,120700,140232564,1300,1300,1300,1300,0
20231215,120600,140232564,1300,1300,1300,1300,0
20231215,120500,140232564,1300,1300,1300,1300,8
20231215,120400,140222164,1300,1300,1300,1300,28
20231215,120300,140185764,1297,1297,1297,1297,0
20231215,120200,140185764,1297,1297,1297,1297,0
20231215,120100,140185764,1297,1297,1297,1297,0
20231215,120000,140185764,1297,1297,1297,1297,0
20231215,115900,140185764,1297,1297,1297,1297,0
20231215,115800,140185764,1297,1297,1297,1297,400
20231215,115700,139666964,1297,1297,1297,1297,0
20231215,115600,139666964,1297,1297,1297,1297,0
20231215,115500,139666964,1297,1297,1297,1297,0
20231215,115400,139666964,1297,1297,1297,1297,0
20231215,115300,139666964,1297,1297,1297,1297,0
20231215,115200,139666964,1297,1297,1297,1297,0
20231215,115100,139666964,1297,1297,1297,1297,0
20231215,115000,139666964,1297,1297,1297,1297,60
20231215,114900,139589144,1296,1296,1296,1296,0
20231215,114800,139589144,1296,1296,1296,1296,0
20231215,114700,139589144,1296,1296,1296,1296,0
20231215,114600,139589144,1296,1296,1296,1296,0
20231215,114500,139589144,1296,1296,1296,1296,0
20231215,114400,139589144,1296,1296,1296,1296,0
20231215,114300,139589144,1296,1296,1296,1296,300
20231215,114200,139200344,1295,1295,1295,1295,0
20231215,114100,139200344,1295,1301,1301,1295,2557
20231215,114000,135885635,1301,1301,1301,1301,500
20231215,113900,135235135,1296,1297,1297,1296,13
20231215,113800,135218282,1296,1297,1297,1296,50
20231215,113700,135153477,1296,1296,1296,1296,500
20231215,113600,134505477,1300,1300,1300,1300,93
20231215,113500,134384577,1300,1300,1300,1300,1
20231215,113400,134383277,1310,1310,1310,1310,0
20231215,113300,134383277,1310,1310,1310,1310,0
20231215,113200,134383277,1310,1310,1310,1310,10
20231215,113100,134370177,1311,1311,1311,1311,0
20231215,113000,134370177,1311,1311,1311,1311,17
20231215,112900,134347890,1311,1311,1311,1311,0
20231215,112800,134347890,1311,1311,1311,1311,10
20231215,112700,134334780,1311,1310,1311,1310,2
20231215,112600,134332159,1310,1310,1310,1310,0
20231215,112500,134332159,1310,1310,1310,1310,45
20231215,112400,134273209,1310,1310,1310,1310,920
20231215,112300,133068009,1313,1313,1313,1313,1
20231215,112200,133066696,1293,1296,1296,1293,385
20231215,112100,132568879,1298,1298,1298,1298,22
20231215,112000,132540323,1293,1293,1293,1293,0
20231215,111900,132540323,1293,1293,1293,1293,0
20231215,111800,132540323,1293,1316,1316,1291,1100
20231215,111700,131119278,1325,1325,1325,1325,0
20231215,111600,131119278,1325,1323,1325,1323,377
20231215,111500,130619855,1325,1325,1325,1324,507
20231215,111400,129948136,1328,1328,1328,1328,0
20231215,111300,129948136,1328,1328,1328,1328,0
20231215,111200,129948136,1328,1328,1328,1328,0
20231215,111100,129948136,1328,1328,1328,1328,0
20231215,111000,129948136,1328,1328,1328,1328,0
20231215,110900,129948136,1328,1328,1328,1328,0
20231215,110800,129948136,1328,1328,1328,1328,0
20231215,110700,129948136,1328,1328,1328,1328,0
20231215,110600,129948136,1328,1328,1328,1328,0
20231215,110500,129948136,1328,1328,1328,1328,1
20231215,110400,129946808,1328,1328,1328,1328,24
20231215,110300,129914936,1328,1329,1329,1328,95
20231215,110200,129788774,1328,1305,1328,1305,2424
20231215,110100,126592699,1305,1305,1305,1305,34
20231215,110000,126548329,1305,1305,1305,1305,434
20231215,105900,125981959,1305,1303,1305,1303,514
20231215,105800,125311197,1304,1304,1304,1304,0
20231215,105700,125311197,1304,1304,1304,1304,2
20231215,105600,125308589,1297,1300,1300,1297,165
20231215,105500,125094452,1300,1300,1300,1300,0
20231215,105400,125094452,1300,1300,1300,1300,0
20231215,105300,125094452,1300,1300,1300,1300,0
20231215,105200,125094452,1300,1300,1300,1300,940
20231215,105100,123872452,1300,1300,1300,1300,5000
20231215,105000,117372452,1300,1300,1300,1300,0
20231215,104900,117372452,1300,1300,1300,1300,0
20231215,104800,117372452,1300,1300,1300,1300,0
20231215,104700,117372452,1300,1302,1302,1300,990
20231215,104600,116084638,1301,1308,1308,1301,500
20231215,104500,115433117,1308,1308,1308,1308,100
20231215,104400,115302317,1310,1314,1314,1310,162
20231215,104300,115089796,1326,1326,1326,1326,0
20231215,104200,115089796,1326,1326,1326,1326,1
20231215,104100,115088470,1326,1326,1326,1310,5457
20231215,104000,107938493,1320,1322,1328,1320,1109
20231215,103900,106473785,1322,1322,1322,1322,218
20231215,103800,106185589,1322,1322,1322,1322,20
20231215,103700,106159149,1322,1323,1333,1321,1061
20231215,103600,104756367,1333,1322,1333,1320,5000
20231215,103500,98131871,1330,1329,1330,1329,1000
20231215,103400,96801923,1330,1330,1330,1330,3
20231215,103300,96797933,1331,1321,1331,1319,876
20231215,103200,95641150,1334,1325,1334,1320,1861
20231215,103100,93175427,1325,1325,1326,1324,1728
20231215,103000,90887388,1325,1322,1325,1317,3360
20231215,102900,86443204,1322,1315,1322,1315,2118
20231215,102800,83655257,1316,1313,1316,1313,1081
20231215,102700,82235205,1310,1310,1310,1310,0
20231215,102600,82235205,1310,1310,1310,1310,0
20231215,102500,82235205,1310,1310,1310,1310,0
20231215,102400,82235205,1310,1316,1316,1310,401
20231215,102300,81709889,1310,1310,1310,1310,10
20231215,102200,81696789,1317,1317,1317,1317,0
20231215,102100,81696789,1317,1317,1317,1317,0
20231215,102000,81696789,1317,1317,1317,1317,0
20231215,101900,81696789,1317,1317,1317,1317,10
20231215,101800,81683619,1318,1318,1318,1318,0
20231215,101700,81683619,1318,1319,1319,1318,141
20231215,101600,81497710,1319,1319,1319,1319,1
20231215,101500,81496391,1318,1318,1318,1318,0
20231215,101400,81496391,1318,1321,1322,1317,352
20231215,101300,81032498,1316,1314,1321,1314,764
20231215,101200,80026580,1313,1312,1313,1312,395
20231215,101100,79508237,1312,1311,1312,1311,3617
20231215,101000,74763074,1311,1305,1311,1305,943
20231215,100900,73529422,1305,1305,1305,1305,1
20231215,100800,73528117,1304,1304,1304,1304,10
20231215,100700,73515077,1304,1304,1304,1304,1
20231215,100600,73513773,1303,1303,1303,1303,0
20231215,100500,73513773,1303,1303,1303,1303,0
20231215,100400,73513773,1303,1303,1303,1303,3
20231215,100300,73509864,1303,1303,1303,1303,8
20231215,100200,73499440,1302,1302,1302,1302,0
20231215,100100,73499440,1302,1302,1302,1302,0
20231215,100000,73499440,1302,1302,1302,1302,43
20231215,095900,73443454,1301,1301,1301,1301,0
20231215,095800,73443454,1301,1301,1301,1301,0
20231215,095700,73443454,1301,1301,1301,1301,27
20231215,095600,73408327,1300,1300,1300,1300,0
20231215,095500,73408327,1300,1300,1300,1300,0
20231215,095400,73408327,1300,1300,1300,1300,753
20231215,095300,72429427,1300,1300,1300,1300,0
20231215,095200,72429427,1300,1300,1300,1300,0
20231215,095100,72429427,1300,1300,1300,1300,0
20231215,095000,72429427,1300,1300,1300,1300,200
20231215,094900,72169427,1299,1299,1299,1299,0
20231215,094800,72169427,1299,1299,1299,1299,0
20231215,094700,72169427,1299,1299,1299,1299,0
20231215,094600,72169427,1299,1299,1299,1299,3041
20231215,094500,68219168,1299,1299,1299,1298,978
20231215,094400,66948765,1299,1299,1299,1299,0
20231215,094300,66948765,1299,1299,1299,1299,0
20231215,094200,66948765,1299,1299,1299,1299,207
20231215,094100,66679872,1308,1308,1308,1308,0
20231215,094000,66679872,1308,1308,1308,1308,10
20231215,093900,66666792,1285,1312,1312,1280,10086
20231215,093800,53679060,1311,1313,1313,1311,5129
20231215,093700,46949800,1327,1314,1327,1313,313
20231215,093600,46536646,1320,1319,1320,1319,64
20231215,093500,46452181,1320,1326,1326,1320,373
20231215,093400,45959671,1327,1327,1327,1327,50
20231215,093300,45893321,1336,1336,1336,1336,0
20231215,093200,45893321,1336,1336,1336,1336,1
20231215,093100,45891985,1338,1338,1338,1337,230
20231215,093000,45584358,1338,1336,1338,1335,1700
20231215,092900,43313221,1321,1338,1338,1321,1370
20231215,092800,41481861,1338,1328,1341,1321,2252
20231215,092700,38498056,1325,1318,1342,1318,973
20231215,092600,37206112,1310,1341,1381,1308,8072
20231215,092500,26428108,1336,1308,1336,1308,7402
20231215,092400,16640396,1310,1300,1310,1300,2150
20231215,092300,13842643,1300,1291,1300,1291,419
20231215,092200,13298048,1290,1285,1290,1285,4256
20231215,092100,7811052,1286,1286,1286,1286,914
20231215,092000,6635648,1286,1286,1286,1286,561
20231215,091900,5914202,1285,1281,1285,1280,924
20231215,091800,4727984,1285,1285,1285,1285,0
20231215,091700,4727984,1285,1282,1285,1282,1077
20231215,091600,3344607,1280,1281,1281,1280,116
20231215,091500,3196121,1281,1280,1281,1280,6
20231215,091400,3188436,1279,1277,1279,1277,927
20231215,091300,2003597,1277,1276,1277,1276,14
20231215,091200,1985720,1275,1275,1277,1275,42
20231215,091100,1932137,1275,1271,1275,1271,169
20231215,091000,1717080,1271,1271,1271,1271,572
20231215,090900,990068,1271,1272,1272,1271,52
20231215,090800,923974,1272,1272,1272,1272,0
20231215,090700,923974,1272,1272,1272,1272,74
20231215,090600,829846,1275,1275,1275,1275,0
20231215,090500,829846,1275,1275,1275,1275,615
20231215,090400,45721,1271,1271,1271,1271,0
20231215,090300,45721,1271,1271,1271,1271,0
20231215,090200,45721,1271,1270,1271,1270,35
20231215,090100,1265,1265,1265,1265,1265,1
20231215,090000,0,1265,1265,1265,1265,0