stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,204800,7115527091,1635,1635,1635,1635,13278
20231219,204700,7115527091,1635,1635,1635,1635,0
20231219,204600,7115527091,1635,1635,1635,1635,0
20231219,204500,7115527091,1635,1635,1635,1635,0
20231219,204400,7115527091,1635,1635,1635,1635,0
20231219,204300,7115527091,1635,1635,1635,1635,0
20231219,204200,7115527091,1635,1635,1635,1635,0
20231219,204100,7115527091,1635,1635,1635,1635,0
20231219,204000,7115527091,1635,1635,1635,1635,0
20231219,203900,7115527091,1635,1635,1635,1635,0
20231219,203800,7115527091,1635,1635,1635,1635,0
20231219,203700,7115527091,1635,1635,1635,1635,0
20231219,203600,7115527091,1635,1635,1635,1635,0
20231219,203500,7115527091,1635,1635,1635,1635,0
20231219,203400,7115527091,1635,1635,1635,1635,0
20231219,203300,7115527091,1635,1635,1635,1635,0
20231219,203200,7115527091,1635,1635,1635,1635,0
20231219,203100,7115527091,1635,1635,1635,1635,0
20231219,203000,7115527091,1635,1635,1635,1635,0
20231219,202900,7115527091,1635,1635,1635,1635,0
20231219,202800,7115527091,1635,1635,1635,1635,0
20231219,202700,7115527091,1635,1635,1635,1635,0
20231219,202600,7115527091,1635,1635,1635,1635,0
20231219,202500,7115527091,1635,1635,1635,1635,0
20231219,202400,7115527091,1635,1635,1635,1635,0
20231219,202300,7115527091,1635,1635,1635,1635,0
20231219,202200,7115527091,1635,1635,1635,1635,0
20231219,202100,7115527091,1635,1635,1635,1635,0
20231219,202000,7115527091,1635,1635,1635,1635,0
20231219,201900,7115527091,1635,1635,1635,1635,0
20231219,201800,7115527091,1635,1635,1635,1635,13278
20231219,201700,7115527091,1635,1635,1635,1635,0
20231219,201600,7115527091,1635,1635,1635,1635,0
20231219,201500,7115527091,1635,1635,1635,1635,0
20231219,201400,7115527091,1635,1635,1635,1635,0
20231219,201300,7115527091,1635,1635,1635,1635,0
20231219,201200,7115527091,1635,1635,1635,1635,0
20231219,201100,7115527091,1635,1635,1635,1635,0
20231219,201000,7115527091,1635,1635,1635,1635,0
20231219,200900,7115527091,1635,1635,1635,1635,0
20231219,200800,7115527091,1635,1635,1635,1635,0
20231219,200700,7115527091,1635,1635,1635,1635,0
20231219,200600,7115527091,1635,1635,1635,1635,0
20231219,200500,7115527091,1635,1635,1635,1635,0
20231219,200400,7115527091,1635,1635,1635,1635,0
20231219,200300,7115527091,1635,1635,1635,1635,0
20231219,200200,7115527091,1635,1635,1635,1635,0
20231219,200100,7115527091,1635,1635,1635,1635,0
20231219,200000,7115527091,1635,1635,1635,1635,0
20231219,195900,7115527091,1635,1635,1635,1635,0
20231219,195800,7115527091,1635,1635,1635,1635,0
20231219,195700,7115527091,1635,1635,1635,1635,0
20231219,195600,7115527091,1635,1635,1635,1635,0
20231219,195500,7115527091,1635,1635,1635,1635,0
20231219,195400,7115527091,1635,1635,1635,1635,0
20231219,195300,7115527091,1635,1635,1635,1635,0
20231219,195200,7115527091,1635,1635,1635,1635,0
20231219,195100,7115527091,1635,1635,1635,1635,0
20231219,195000,7115527091,1635,1635,1635,1635,0
20231219,194900,7115527091,1635,1635,1635,1635,0
20231219,194800,7115527091,1635,1635,1635,1635,13278
20231219,194700,7115527091,1635,1635,1635,1635,0
20231219,194600,7115527091,1635,1635,1635,1635,0
20231219,194500,7115527091,1635,1635,1635,1635,0
20231219,194400,7115527091,1635,1635,1635,1635,0
20231219,194300,7115527091,1635,1635,1635,1635,0
20231219,194200,7115527091,1635,1635,1635,1635,0
20231219,194100,7115527091,1635,1635,1635,1635,0
20231219,194000,7115527091,1635,1635,1635,1635,0
20231219,193900,7115527091,1635,1635,1635,1635,0
20231219,193800,7115527091,1635,1635,1635,1635,0
20231219,193700,7115527091,1635,1635,1635,1635,0
20231219,193600,7115527091,1635,1635,1635,1635,0
20231219,193500,7115527091,1635,1635,1635,1635,0
20231219,193400,7115527091,1635,1635,1635,1635,0
20231219,193300,7115527091,1635,1635,1635,1635,0
20231219,193200,7115527091,1635,1635,1635,1635,0
20231219,193100,7115527091,1635,1635,1635,1635,0
20231219,193000,7115527091,1635,1635,1635,1635,0
20231219,192900,7115527091,1635,1635,1635,1635,0
20231219,192800,7115527091,1635,1635,1635,1635,0
20231219,192700,7115527091,1635,1635,1635,1635,0
20231219,192600,7115527091,1635,1635,1635,1635,0
20231219,192500,7115527091,1635,1635,1635,1635,0
20231219,192400,7115527091,1635,1635,1635,1635,0
20231219,192300,7115527091,1635,1635,1635,1635,0
20231219,192200,7115527091,1635,1635,1635,1635,0
20231219,192100,7115527091,1635,1635,1635,1635,0
20231219,192000,7115527091,1635,1635,1635,1635,0
20231219,191900,7115527091,1635,1635,1635,1635,0
20231219,191800,7115527091,1635,1635,1635,1635,13278
20231219,191700,7115527091,1635,1635,1635,1635,0
20231219,191600,7115527091,1635,1635,1635,1635,0
20231219,191500,7115527091,1635,1635,1635,1635,0
20231219,191400,7115527091,1635,1635,1635,1635,0
20231219,191300,7115527091,1635,1635,1635,1635,0
20231219,191200,7115527091,1635,1635,1635,1635,0
20231219,191100,7115527091,1635,1635,1635,1635,0
20231219,191000,7115527091,1635,1635,1635,1635,0
20231219,190900,7115527091,1635,1635,1635,1635,0
20231219,190800,7115527091,1635,1635,1635,1635,0
20231219,190700,7115527091,1635,1635,1635,1635,0
20231219,190600,7115527091,1635,1635,1635,1635,0
20231219,190500,7115527091,1635,1635,1635,1635,0
20231219,190400,7115527091,1635,1635,1635,1635,0
20231219,190300,7115527091,1635,1635,1635,1635,0
20231219,190200,7115527091,1635,1635,1635,1635,0
20231219,190100,7115527091,1635,1635,1635,1635,0
20231219,190000,7115527091,1635,1635,1635,1635,0
20231219,185900,7115527091,1635,1635,1635,1635,0
20231219,185800,7115527091,1635,1635,1635,1635,0
20231219,185700,7115527091,1635,1635,1635,1635,0
20231219,185600,7115527091,1635,1635,1635,1635,0
20231219,185500,7115527091,1635,1635,1635,1635,0
20231219,185400,7115527091,1635,1635,1635,1635,0
20231219,185300,7115527091,1635,1635,1635,1635,0
20231219,185200,7115527091,1635,1635,1635,1635,0
20231219,185100,7115527091,1635,1635,1635,1635,0
20231219,185000,7115527091,1635,1635,1635,1635,0
20231219,184900,7115527091,1635,1635,1635,1635,0
20231219,184800,7115527091,1635,1635,1635,1635,13278
20231219,184700,7115527091,1635,1635,1635,1635,0
20231219,184600,7115527091,1635,1635,1635,1635,0
20231219,184500,7115527091,1635,1635,1635,1635,0
20231219,184400,7115527091,1635,1635,1635,1635,0
20231219,184300,7115527091,1635,1635,1635,1635,0
20231219,184200,7115527091,1635,1635,1635,1635,0
20231219,184100,7115527091,1635,1635,1635,1635,0
20231219,184000,7115527091,1635,1635,1635,1635,0
20231219,183900,7115527091,1635,1635,1635,1635,0
20231219,183800,7115527091,1635,1635,1635,1635,0
20231219,183700,7115527091,1635,1635,1635,1635,0
20231219,183600,7115527091,1635,1635,1635,1635,0
20231219,183500,7115527091,1635,1635,1635,1635,0
20231219,183400,7115527091,1635,1635,1635,1635,0
20231219,183300,7115527091,1635,1635,1635,1635,0
20231219,183200,7115527091,1635,1635,1635,1635,0
20231219,183100,7115527091,1635,1635,1635,1635,0
20231219,183000,7115527091,1635,1635,1635,1635,0
20231219,182900,7115527091,1635,1635,1635,1635,0
20231219,182800,7115527091,1635,1635,1635,1635,0
20231219,182700,7115527091,1635,1635,1635,1635,0
20231219,182600,7115527091,1635,1635,1635,1635,0
20231219,182500,7115527091,1635,1635,1635,1635,0
20231219,182400,7115527091,1635,1635,1635,1635,0
20231219,182300,7115527091,1635,1635,1635,1635,0
20231219,182200,7115527091,1635,1635,1635,1635,0
20231219,182100,7115527091,1635,1635,1635,1635,0
20231219,182000,7115527091,1635,1635,1635,1635,0
20231219,181900,7115527091,1635,1635,1635,1635,0
20231219,181800,7115527091,1635,1635,1635,1635,13278
20231219,181700,7115527091,1635,1635,1635,1635,0
20231219,181600,7115527091,1635,1635,1635,1635,0
20231219,181500,7115527091,1635,1635,1635,1635,0
20231219,181400,7115527091,1635,1635,1635,1635,0
20231219,181300,7115527091,1635,1635,1635,1635,0
20231219,181200,7115527091,1635,1635,1635,1635,0
20231219,181100,7115527091,1635,1635,1635,1635,0
20231219,181000,7115527091,1635,1635,1635,1635,0
20231219,180900,7115527091,1635,1635,1635,1635,0
20231219,180800,7115527091,1635,1635,1635,1635,0
20231219,180700,7115527091,1635,1635,1635,1635,0
20231219,180600,7115527091,1635,1635,1635,1635,0
20231219,180500,7115527091,1635,1635,1635,1635,0
20231219,180400,7115527091,1635,1635,1635,1635,0
20231219,180300,7115527091,1635,1635,1635,1635,0
20231219,180200,7115527091,1635,1635,1635,1635,0
20231219,180100,7115527091,1635,1635,1635,1635,0
20231219,180000,7115527091,1635,1635,1635,1635,0
20231219,175900,7115527091,1635,1635,1635,1635,0
20231219,175800,7115527091,1635,1635,1635,1635,0
20231219,175700,7115527091,1635,1635,1635,1635,0
20231219,175600,7115527091,1635,1635,1635,1635,0
20231219,175500,7115527091,1635,1635,1635,1635,0
20231219,175400,7115527091,1635,1635,1635,1635,0
20231219,175300,7115527091,1635,1635,1635,1635,0
20231219,175200,7115527091,1635,1635,1635,1635,0
20231219,175100,7115527091,1635,1635,1635,1635,0
20231219,175000,7115527091,1635,1635,1635,1635,0
20231219,174900,7115527091,1635,1635,1635,1635,0
20231219,174800,7115527091,1635,1635,1635,1635,13278
20231219,174700,7115527091,1635,1635,1635,1635,0
20231219,174600,7115527091,1635,1635,1635,1635,0
20231219,174500,7115527091,1635,1635,1635,1635,0
20231219,174400,7115527091,1635,1635,1635,1635,0
20231219,174300,7115527091,1635,1635,1635,1635,0
20231219,174200,7115527091,1635,1635,1635,1635,0
20231219,174100,7115527091,1635,1635,1635,1635,0
20231219,174000,7115527091,1635,1635,1635,1635,0
20231219,173900,7115527091,1635,1635,1635,1635,0
20231219,173800,7115527091,1635,1635,1635,1635,0
20231219,173700,7115527091,1635,1635,1635,1635,0
20231219,173600,7115527091,1635,1635,1635,1635,0
20231219,173500,7115527091,1635,1635,1635,1635,0
20231219,173400,7115527091,1635,1635,1635,1635,0
20231219,173300,7115527091,1635,1635,1635,1635,0
20231219,173200,7115527091,1635,1635,1635,1635,0
20231219,173100,7115527091,1635,1635,1635,1635,0
20231219,173000,7115527091,1635,1635,1635,1635,0
20231219,172900,7115527091,1635,1635,1635,1635,0
20231219,172800,7115527091,1635,1635,1635,1635,0
20231219,172700,7115527091,1635,1635,1635,1635,0
20231219,172600,7115527091,1635,1635,1635,1635,0
20231219,172500,7115527091,1635,1635,1635,1635,0
20231219,172400,7115527091,1635,1635,1635,1635,0
20231219,172300,7115527091,1635,1635,1635,1635,0
20231219,172200,7115527091,1635,1635,1635,1635,0
20231219,172100,7115527091,1635,1635,1635,1635,0
20231219,172000,7115527091,1635,1635,1635,1635,0
20231219,171900,7115527091,1635,1635,1635,1635,0
20231219,171800,7115527091,1635,1635,1635,1635,13278
20231219,171700,7115527091,1635,1635,1635,1635,0
20231219,171600,7115527091,1635,1635,1635,1635,0
20231219,171500,7115527091,1635,1635,1635,1635,0
20231219,171400,7115527091,1635,1635,1635,1635,0
20231219,171300,7115527091,1635,1635,1635,1635,0
20231219,171200,7115527091,1635,1635,1635,1635,0
20231219,171100,7115527091,1635,1635,1635,1635,0
20231219,171000,7115527091,1635,1635,1635,1635,0
20231219,170900,7115527091,1635,1635,1635,1635,0
20231219,170800,7115527091,1635,1635,1635,1635,0
20231219,170700,7115527091,1635,1635,1635,1635,0
20231219,170600,7115527091,1635,1635,1635,1635,0
20231219,170500,7115527091,1635,1635,1635,1635,0
20231219,170400,7115527091,1635,1635,1635,1635,0
20231219,170300,7115527091,1635,1635,1635,1635,0
20231219,170200,7115527091,1635,1635,1635,1635,0
20231219,170100,7115527091,1635,1635,1635,1635,0
20231219,170000,7115527091,1635,1635,1635,1635,0
20231219,165900,7115527091,1635,1635,1635,1635,0
20231219,165800,7115527091,1635,1635,1635,1635,0
20231219,165700,7115527091,1635,1635,1635,1635,0
20231219,165600,7115527091,1635,1635,1635,1635,0
20231219,165500,7115527091,1635,1635,1635,1635,0
20231219,165400,7115527091,1635,1635,1635,1635,0
20231219,165300,7115527091,1635,1635,1635,1635,0
20231219,165200,7115527091,1635,1635,1635,1635,0
20231219,165100,7115527091,1635,1635,1635,1635,0
20231219,165000,7115527091,1635,1635,1635,1635,0
20231219,164900,7115527091,1635,1635,1635,1635,0
20231219,164800,7115527091,1635,1635,1635,1635,13278
20231219,164700,7115527091,1635,1635,1635,1635,0
20231219,164600,7115527091,1635,1635,1635,1635,0
20231219,164500,7115527091,1635,1635,1635,1635,0
20231219,164400,7115527091,1635,1635,1635,1635,0
20231219,164300,7115527091,1635,1635,1635,1635,0
20231219,164200,7115527091,1635,1635,1635,1635,0
20231219,164100,7115527091,1635,1635,1635,1635,0
20231219,164000,7115527091,1635,1635,1635,1635,0
20231219,163900,7115527091,1635,1635,1635,1635,0
20231219,163800,7115527091,1635,1635,1635,1635,0
20231219,163700,7115527091,1635,1635,1635,1635,0
20231219,163600,7115527091,1635,1635,1635,1635,0
20231219,163500,7115527091,1635,1635,1635,1635,0
20231219,163400,7115527091,1635,1635,1635,1635,0
20231219,163300,7115527091,1635,1635,1635,1635,0
20231219,163200,7115527091,1635,1635,1635,1635,0
20231219,163100,7115527091,1635,1635,1635,1635,0
20231219,163000,7115527091,1635,1635,1635,1635,0
20231219,162900,7115527091,1635,1635,1635,1635,0
20231219,162800,7115527091,1635,1635,1635,1635,0
20231219,162700,7115527091,1635,1635,1635,1635,0
20231219,162600,7115527091,1635,1635,1635,1635,0
20231219,162500,7115527091,1635,1635,1635,1635,0
20231219,162400,7115527091,1635,1635,1635,1635,0
20231219,162300,7115527091,1635,1635,1635,1635,0
20231219,162200,7115527091,1635,1635,1635,1635,0
20231219,162100,7115527091,1635,1635,1635,1635,0
20231219,162000,7115527091,1635,1635,1635,1635,0
20231219,161900,7115527091,1635,1635,1635,1635,0
20231219,161800,7115527091,1635,1635,1635,1635,13278
20231219,161700,7115527091,1635,1635,1635,1635,0
20231219,161600,7115527091,1635,1635,1635,1635,0
20231219,161500,7115527091,1635,1635,1635,1635,0
20231219,161400,7115527091,1635,1635,1635,1635,0
20231219,161300,7115527091,1635,1635,1635,1635,0
20231219,161200,7115527091,1635,1635,1635,1635,0
20231219,161100,7115527091,1635,1635,1635,1635,0
20231219,161000,7115527091,1635,1635,1635,1635,0
20231219,160900,7115527091,1635,1635,1635,1635,0
20231219,160800,7115527091,1635,1635,1635,1635,0
20231219,160700,7115527091,1635,1635,1635,1635,0
20231219,160600,7115527091,1635,1635,1635,1635,0
20231219,160500,7115527091,1635,1635,1635,1635,0
20231219,160400,7115527091,1635,1635,1635,1635,0
20231219,160300,7115527091,1635,1635,1635,1635,0
20231219,160200,7115527091,1635,1635,1635,1635,0
20231219,160100,7115527091,1635,1635,1635,1635,0
20231219,160000,7115527091,1635,1635,1635,1635,0
20231219,155900,7115527091,1635,1635,1635,1635,0
20231219,155800,7115527091,1635,1635,1635,1635,0
20231219,155700,7115527091,1635,1635,1635,1635,0
20231219,155600,7115527091,1635,1635,1635,1635,0
20231219,155500,7115527091,1635,1635,1635,1635,0
20231219,155400,7115527091,1635,1635,1635,1635,0
20231219,155300,7115527091,1635,1635,1635,1635,0
20231219,155200,7115527091,1635,1635,1635,1635,0
20231219,155100,7115527091,1635,1635,1635,1635,0
20231219,155000,7115527091,1635,1635,1635,1635,0
20231219,154900,7115527091,1635,1635,1635,1635,0
20231219,154800,7115527091,1635,1635,1635,1635,13278
20231219,154700,7115527091,1635,1635,1635,1635,0
20231219,154600,7115527091,1635,1635,1635,1635,0
20231219,154500,7115527091,1635,1635,1635,1635,0
20231219,154400,7115527091,1635,1635,1635,1635,0
20231219,154300,7115527091,1635,1635,1635,1635,0
20231219,154200,7115527091,1635,1635,1635,1635,0
20231219,154100,7115527091,1635,1635,1635,1635,0
20231219,154000,7115527091,1635,1635,1635,1635,0
20231219,153900,7115527091,1635,1635,1635,1635,0
20231219,153800,7115527091,1635,1635,1635,1635,0
20231219,153700,7115527091,1635,1635,1635,1635,0
20231219,153600,7115527091,1635,1635,1635,1635,0
20231219,153500,7115527091,1635,1635,1635,1635,0
20231219,153400,7115527091,1635,1635,1635,1635,0
20231219,153300,7115527091,1635,1635,1635,1635,0
20231219,153200,7115527091,1635,1635,1635,1635,0
20231219,153100,7115527091,1635,1635,1635,1635,0
20231219,153000,7115527091,1635,1635,1635,1635,13278
20231219,152900,7093817561,1647,1647,1647,1647,0
20231219,152800,7093817561,1647,1647,1647,1647,0
20231219,152700,7093817561,1647,1647,1647,1647,0
20231219,152600,7093817561,1647,1647,1647,1647,0
20231219,152500,7093817561,1647,1647,1647,1647,0
20231219,152400,7093817561,1647,1647,1647,1647,0
20231219,152300,7093817561,1647,1647,1647,1647,0
20231219,152200,7093817561,1647,1647,1647,1647,0
20231219,152100,7093817561,1647,1647,1647,1647,0
20231219,152000,7093817561,1647,1647,1647,1647,0
20231219,151900,7093817561,1647,1650,1650,1634,1569
20231219,151800,7091247700,1634,1654,1655,1634,7832
20231219,151700,7078404388,1655,1664,1672,1654,8787
20231219,151600,7063816164,1664,1651,1664,1651,13046
20231219,151500,7042183182,1651,1647,1651,1644,15166
20231219,151400,7017220180,1645,1643,1647,1643,8610
20231219,151300,7003066275,1644,1634,1644,1634,1318
20231219,151200,7000909464,1635,1633,1635,1633,1147
20231219,151100,6999036009,1636,1635,1636,1635,227
20231219,151000,6998664663,1635,1635,1635,1635,202
20231219,150900,6998334393,1635,1634,1636,1634,2387
20231219,150800,6994432995,1634,1634,1634,1633,456
20231219,150700,6993687892,1634,1634,1634,1632,515
20231219,150600,6992846963,1634,1636,1638,1634,2891
20231219,150500,6988119239,1638,1635,1638,1635,563
20231219,150400,6987197825,1638,1638,1638,1638,139
20231219,150300,6986970143,1638,1634,1639,1634,3259
20231219,150200,6981633368,1637,1638,1638,1635,579
20231219,150100,6980686347,1635,1638,1638,1635,9
20231219,150000,6980671626,1639,1635,1639,1635,257
20231219,145900,6980250566,1639,1638,1639,1632,2585
20231219,145800,6976016645,1638,1625,1638,1625,10062
20231219,145700,6959572019,1625,1631,1631,1625,428
20231219,145600,6958875860,1633,1630,1633,1628,1213
20231219,145500,6956900858,1634,1629,1634,1629,7
20231219,145400,6956889450,1637,1638,1638,1629,921
20231219,145300,6955386954,1629,1629,1638,1629,93
20231219,145200,6955235403,1628,1633,1640,1628,223
20231219,145100,6954871287,1633,1625,1633,1625,11
20231219,145000,6954853341,1633,1633,1633,1633,20
20231219,144900,6954820681,1633,1633,1643,1633,2492
20231219,144800,6950751235,1633,1633,1644,1633,1505
20231219,144700,6948291821,1633,1633,1633,1633,1
20231219,144600,6948290188,1632,1630,1633,1629,2909
20231219,144500,6943544455,1633,1632,1633,1630,647
20231219,144400,6942488338,1632,1630,1632,1629,1441
20231219,144300,6940137261,1630,1624,1630,1624,244
20231219,144200,6939739980,1623,1622,1625,1622,381
20231219,144100,6939121317,1621,1621,1621,1621,0
20231219,144000,6939121317,1621,1621,1621,1621,36
20231219,143900,6939062961,1623,1623,1623,1623,1813
20231219,143800,6936120462,1617,1613,1617,1613,1002
20231219,143700,6934500236,1613,1618,1618,1613,4719
20231219,143600,6926878776,1618,1618,1618,1618,0
20231219,143500,6926878776,1618,1618,1618,1618,3
20231219,143400,6926873922,1615,1618,1618,1615,37
20231219,143300,6926814059,1618,1613,1618,1613,27
20231219,143200,6926770403,1615,1617,1617,1615,1433
20231219,143100,6924454787,1616,1616,1616,1616,10
20231219,143000,6924438627,1617,1617,1617,1617,120
20231219,142900,6924244587,1610,1610,1610,1610,0
20231219,142800,6924244587,1610,1617,1617,1610,842
20231219,142700,6922886320,1618,1618,1618,1618,2
20231219,142600,6922883084,1618,1618,1618,1618,0
20231219,142500,6922883084,1618,1612,1618,1609,8587
20231219,142400,6909039837,1611,1611,1618,1611,423
20231219,142300,6908356145,1611,1612,1618,1610,1706
20231219,142200,6905607836,1619,1619,1619,1619,5
20231219,142100,6905599741,1611,1614,1623,1611,903
20231219,142000,6904143309,1624,1615,1624,1614,3532
20231219,141900,6898437384,1625,1625,1625,1614,1003
20231219,141800,6896814201,1625,1620,1625,1620,82
20231219,141700,6896681356,1620,1620,1625,1620,2081
20231219,141600,6893310131,1625,1615,1625,1615,452
20231219,141500,6892579267,1615,1616,1616,1615,11
20231219,141400,6892561501,1625,1620,1625,1620,126
20231219,141300,6892356826,1613,1625,1625,1613,1151
20231219,141200,6890492945,1627,1627,1627,1627,1000
20231219,141100,6888865945,1620,1625,1625,1612,3984
20231219,141000,6882441931,1627,1622,1627,1622,311
20231219,140900,6881937449,1622,1628,1629,1622,4291
20231219,140800,6874965234,1629,1629,1629,1629,109
20231219,140700,6874787673,1629,1622,1629,1621,2218
20231219,140600,6871184649,1628,1621,1628,1621,158
20231219,140500,6870928076,1621,1617,1621,1613,290
20231219,140400,6870458489,1620,1612,1620,1611,340
20231219,140300,6869910611,1620,1620,1620,1620,1492
20231219,140200,6867493571,1620,1618,1621,1618,632
20231219,140100,6866470700,1618,1619,1619,1605,324
20231219,140000,6865950354,1605,1620,1621,1605,11109
20231219,135900,6848013363,1621,1622,1629,1621,2921
20231219,135800,6843278284,1630,1628,1630,1628,113
20231219,135700,6843094120,1630,1630,1630,1630,3
20231219,135600,6843089230,1617,1616,1631,1615,31
20231219,135500,6843039113,1618,1618,1632,1618,2267
20231219,135400,6839370918,1622,1620,1633,1620,672
20231219,135300,6838282213,1634,1628,1634,1619,1408
20231219,135200,6836000654,1628,1633,1635,1628,1186
20231219,135100,6834067832,1634,1634,1645,1634,250
20231219,135000,6833659231,1634,1636,1636,1634,8162
20231219,134900,6820313129,1637,1637,1637,1637,200
20231219,134800,6819985729,1646,1638,1646,1637,401
20231219,134700,6819329279,1649,1636,1649,1636,74
20231219,134600,6819207748,1636,1643,1643,1636,2839
20231219,134500,6814559437,1643,1640,1643,1640,6
20231219,134400,6814549594,1643,1642,1643,1642,43
20231219,134300,6814478985,1642,1637,1643,1636,717
20231219,134200,6813305378,1643,1640,1643,1637,1680
20231219,134100,6810553010,1643,1646,1646,1641,414
20231219,134000,6809872302,1649,1648,1649,1648,360
20231219,133900,6809278682,1649,1649,1649,1649,0
20231219,133800,6809278682,1649,1648,1649,1648,2
20231219,133700,6809275385,1649,1649,1649,1649,1
20231219,133600,6809273736,1647,1641,1647,1638,4502
20231219,133500,6801895827,1650,1646,1650,1646,203
20231219,133400,6801560884,1641,1645,1646,1641,1689
20231219,133300,6798781127,1645,1644,1646,1639,17
20231219,133200,6798753206,1646,1643,1647,1639,4221
20231219,133100,6791821094,1643,1648,1650,1642,1631
20231219,133000,6789133322,1648,1647,1650,1641,1590
20231219,132900,6786516771,1650,1651,1651,1646,4404
20231219,132800,6779250278,1650,1651,1651,1646,3833
20231219,132700,6772925805,1654,1653,1655,1652,6491
20231219,132600,6762188263,1655,1647,1655,1646,7249
20231219,132500,6750235610,1647,1639,1647,1639,3229
20231219,132400,6744935478,1639,1638,1639,1638,3788
20231219,132300,6738730061,1638,1634,1638,1631,3865
20231219,132200,6732413213,1635,1634,1635,1634,663
20231219,132100,6731329769,1634,1631,1635,1631,1237
20231219,132000,6729308458,1631,1630,1631,1630,2335
20231219,131900,6725501233,1630,1628,1630,1625,3821
20231219,131800,6719285750,1630,1631,1632,1630,2201
20231219,131700,6715695438,1631,1631,1633,1625,8137
20231219,131600,6702433890,1631,1628,1631,1627,841
20231219,131500,6701063918,1629,1624,1629,1624,2750
20231219,131400,6696596072,1624,1622,1624,1620,3296
20231219,131300,6691244850,1622,1620,1622,1619,423
20231219,131200,6690559402,1619,1614,1619,1614,1222
20231219,131100,6688584379,1619,1619,1619,1613,289
20231219,131000,6688116494,1619,1613,1619,1613,8665
20231219,130900,6674133405,1613,1610,1613,1610,750
20231219,130800,6672925256,1610,1609,1610,1609,4588
20231219,130700,6665538625,1609,1605,1609,1605,1140
20231219,130600,6663704768,1605,1605,1605,1604,266
20231219,130500,6663278001,1605,1602,1605,1602,2619
20231219,130400,6659082321,1605,1607,1607,1602,2884
20231219,130300,6654457170,1604,1606,1606,1604,300
20231219,130200,6653975963,1607,1609,1609,1607,23
20231219,130100,6653939000,1608,1609,1609,1605,1824
20231219,130000,6651006059,1608,1608,1609,1608,134
20231219,125900,6650790585,1609,1604,1609,1604,186
20231219,125800,6650492099,1605,1608,1608,1605,272
20231219,125700,6650054792,1608,1608,1608,1608,0
20231219,125600,6650054792,1608,1605,1608,1605,4
20231219,125500,6650048369,1609,1609,1609,1609,0
20231219,125400,6650048369,1609,1608,1609,1603,3687
20231219,125300,6644132264,1608,1608,1608,1608,577
20231219,125200,6643204448,1608,1607,1608,1607,905
20231219,125100,6641749708,1608,1607,1608,1607,2141
20231219,125000,6638309054,1607,1607,1607,1607,522
20231219,124900,6637470200,1607,1607,1607,1607,160
20231219,124800,6637213080,1607,1607,1607,1607,914
20231219,124700,6635744282,1605,1606,1608,1605,1339
20231219,124600,6633595159,1608,1608,1608,1605,182
20231219,124500,6633302602,1608,1608,1608,1608,6
20231219,124400,6633292954,1608,1605,1608,1603,198
20231219,124300,6632974965,1608,1603,1608,1603,113
20231219,124200,6632793821,1603,1605,1605,1603,416
20231219,124100,6632126929,1603,1608,1608,1603,552
20231219,124000,6631240267,1609,1609,1609,1609,769
20231219,123900,6630002946,1609,1609,1609,1609,0
20231219,123800,6630002946,1609,1609,1609,1609,0
20231219,123700,6630002946,1609,1605,1609,1605,1068
20231219,123600,6628288534,1609,1609,1609,1609,121
20231219,123500,6628093845,1603,1603,1603,1603,73
20231219,123400,6627976826,1602,1604,1604,1602,3045
20231219,123300,6623097358,1610,1609,1610,1604,1027
20231219,123200,6621443934,1610,1605,1610,1603,6849
20231219,123100,6610420864,1609,1608,1609,1608,628
20231219,123000,6609410912,1608,1608,1608,1608,0
20231219,122900,6609410912,1608,1608,1608,1602,10301
20231219,122800,6592903023,1608,1608,1608,1608,98
20231219,122700,6592745439,1608,1605,1608,1605,338
20231219,122600,6592202931,1605,1605,1605,1605,530
20231219,122500,6591352281,1604,1602,1604,1602,90
20231219,122400,6591208086,1602,1605,1605,1602,98
20231219,122300,6591051087,1605,1606,1606,1600,4371
20231219,122200,6584053336,1601,1606,1608,1601,1382
20231219,122100,6581840399,1606,1601,1606,1601,7813
20231219,122000,6569331766,1601,1602,1603,1600,11798
20231219,121900,6550442692,1602,1603,1605,1601,3245
20231219,121800,6545246931,1609,1603,1609,1601,4592
20231219,121700,6537890546,1609,1603,1609,1602,1558
20231219,121600,6535388272,1602,1609,1609,1602,1198
20231219,121500,6533468969,1603,1609,1609,1603,7072
20231219,121400,6522132175,1604,1609,1609,1604,9182
20231219,121300,6507395446,1610,1609,1610,1609,2631
20231219,121200,6503160034,1607,1610,1610,1607,167
20231219,121100,6502891466,1609,1607,1609,1607,502
20231219,121000,6502084148,1608,1609,1609,1608,57
20231219,120900,6501992475,1610,1610,1610,1610,300
20231219,120800,6501509475,1610,1606,1610,1606,352
20231219,120700,6500944158,1606,1607,1610,1606,3075
20231219,120600,6495994813,1607,1607,1607,1606,228
20231219,120500,6495628419,1607,1607,1607,1607,349
20231219,120400,6495067576,1607,1610,1610,1607,65
20231219,120300,6494963118,1605,1610,1610,1605,1525
20231219,120200,6492514876,1610,1605,1610,1605,10928
20231219,120100,6474975147,1610,1607,1610,1605,16327
20231219,120000,6448750366,1608,1610,1610,1608,274
20231219,115900,6448309765,1610,1612,1612,1608,5400
20231219,115800,6439617288,1612,1611,1612,1611,96
20231219,115700,6439462631,1614,1610,1614,1610,52
20231219,115600,6439378707,1614,1613,1615,1610,1459
20231219,115500,6437028517,1612,1611,1612,1610,10480
20231219,115400,6420154024,1612,1614,1614,1612,3723
20231219,115300,6414151435,1613,1615,1615,1613,101
20231219,115200,6413988507,1612,1616,1616,1611,2287
20231219,115100,6410301573,1617,1614,1618,1614,3015
20231219,115000,6405429060,1614,1611,1614,1611,351
20231219,114900,6404862966,1614,1613,1614,1613,62
20231219,114800,6404762958,1613,1613,1613,1612,777
20231219,114700,6403509757,1612,1612,1612,1612,66
20231219,114600,6403403365,1613,1608,1613,1608,557
20231219,114500,6402505995,1609,1611,1611,1609,9
20231219,114400,6402491498,1608,1611,1613,1608,998
20231219,114300,6400884506,1608,1613,1613,1608,3496
20231219,114200,6395250969,1613,1609,1616,1608,3051
20231219,114100,6390327974,1610,1619,1619,1609,9052
20231219,114000,6375757535,1610,1610,1619,1609,6489
20231219,113900,6365309796,1612,1614,1619,1609,8446
20231219,113800,6351701854,1620,1619,1620,1615,363
20231219,113700,6351114874,1619,1619,1619,1619,0
20231219,113600,6351114874,1619,1617,1619,1617,131
20231219,113500,6350902851,1619,1618,1619,1618,723
20231219,113400,6349733015,1618,1614,1618,1614,4350
20231219,113300,6342708279,1615,1614,1617,1614,741
20231219,113200,6341511481,1617,1617,1617,1617,0
20231219,113100,6341511481,1617,1615,1617,1613,7455
20231219,113000,6329482716,1615,1617,1617,1615,158
20231219,112900,6329227406,1613,1615,1617,1613,1114
20231219,112800,6327428993,1618,1617,1619,1615,5033
20231219,112700,6319294322,1619,1618,1619,1615,2184
20231219,112600,6315764509,1616,1619,1619,1616,992
20231219,112500,6314160258,1618,1619,1619,1618,168
20231219,112400,6313888429,1618,1619,1619,1618,2736
20231219,112300,6309458847,1619,1618,1620,1618,1523
20231219,112200,6306994586,1618,1623,1625,1618,3780
20231219,112100,6300869176,1623,1626,1627,1623,5114
20231219,112000,6292566474,1625,1626,1627,1624,3879
20231219,111900,6286262977,1627,1628,1628,1627,421
20231219,111800,6285577820,1628,1627,1628,1627,162
20231219,111700,6285314231,1627,1623,1627,1623,8180
20231219,111600,6272031739,1626,1625,1626,1622,4705
20231219,111500,6264395055,1625,1627,1627,1624,2444
20231219,111400,6260423612,1625,1625,1625,1624,1927
20231219,111300,6257292277,1625,1629,1629,1625,515
20231219,111200,6256455113,1625,1636,1636,1625,10103
20231219,111100,6239960583,1637,1639,1639,1636,5710
20231219,111000,6230612161,1637,1637,1640,1637,2010
20231219,110900,6227320672,1638,1639,1640,1638,1017
20231219,110800,6225654009,1639,1639,1639,1639,3288
20231219,110700,6220264977,1639,1639,1639,1638,3946
20231219,110600,6213797632,1639,1639,1639,1636,507
20231219,110500,6212966662,1637,1638,1640,1636,6544
20231219,110400,6202254011,1640,1638,1641,1637,1462
20231219,110300,6199858810,1637,1640,1642,1637,1128
20231219,110200,6198010950,1642,1636,1644,1636,17502
20231219,110100,6169268665,1644,1633,1645,1633,1501
20231219,110000,6166808971,1631,1631,1631,1628,709
20231219,105900,6165653523,1628,1631,1631,1628,2304
20231219,105800,6161902498,1631,1633,1633,1631,147
20231219,105700,6161662694,1633,1633,1633,1632,845
20231219,105600,6160283599,1632,1630,1632,1630,322
20231219,105500,6159758420,1628,1628,1630,1626,1467
20231219,105400,6157370720,1630,1632,1632,1628,1465
20231219,105300,6154981995,1631,1639,1639,1631,6188
20231219,105200,6144871428,1635,1637,1641,1633,6249
20231219,105100,6134648130,1636,1629,1636,1629,780
20231219,105000,6133374711,1629,1623,1630,1622,2339
20231219,104900,6129576532,1623,1620,1624,1620,6544
20231219,104800,6118964317,1620,1620,1620,1614,9999
20231219,104700,6102801491,1621,1614,1621,1614,10745
20231219,104600,6085421973,1614,1606,1614,1606,7076
20231219,104500,6074033536,1613,1608,1613,1604,2403
20231219,104400,6070178211,1608,1614,1614,1608,5688
20231219,104300,6061024153,1614,1616,1616,1601,47696
20231219,104200,5984177232,1616,1617,1618,1616,4587
20231219,104100,5976763545,1617,1615,1617,1615,2471
20231219,104000,5972772842,1615,1619,1619,1614,18958
20231219,103900,5942146079,1619,1626,1626,1619,1614
20231219,103800,5939531068,1621,1620,1626,1620,656
20231219,103700,5938466531,1620,1625,1626,1620,2211
20231219,103600,5934878548,1626,1625,1626,1625,1439
20231219,103500,5932539312,1625,1622,1625,1620,1494
20231219,103400,5930117339,1622,1616,1625,1615,6075
20231219,103300,5920302777,1616,1618,1618,1615,7246
20231219,103200,5908593471,1618,1623,1623,1618,3340
20231219,103100,5903187354,1623,1616,1623,1616,1918
20231219,103000,5900081652,1616,1616,1617,1615,5846
20231219,102900,5890637050,1616,1619,1619,1615,6940
20231219,102800,5879426735,1619,1623,1626,1615,1925
20231219,102700,5876311281,1626,1626,1627,1623,14212
20231219,102600,5853215961,1628,1619,1630,1619,5805
20231219,102500,5843784468,1619,1627,1627,1611,29317
20231219,102400,5796394779,1628,1635,1636,1627,7337
20231219,102300,5784429511,1632,1633,1639,1624,11002
20231219,102200,5766493762,1630,1641,1641,1627,33885
20231219,102100,5711173488,1640,1653,1653,1640,16189
20231219,102000,5684493084,1653,1657,1657,1651,17613
20231219,101900,5655372241,1657,1657,1657,1657,3598
20231219,101800,5649410355,1659,1659,1659,1659,0
20231219,101700,5649410355,1659,1670,1673,1659,76114
20231219,101600,5522707297,1670,1679,1679,1670,19065
20231219,101500,5490838894,1674,1675,1679,1674,161
20231219,101400,5490569186,1674,1675,1679,1674,3921
20231219,101300,5484001533,1674,1679,1679,1674,6900
20231219,101200,5472439291,1679,1679,1679,1679,1040
20231219,101100,5470693131,1681,1681,1682,1679,4531
20231219,101000,5463076472,1681,1676,1682,1676,469
20231219,100900,5462289926,1682,1675,1684,1675,9854
20231219,100800,5445770310,1674,1678,1686,1674,7023
20231219,100700,5433980039,1674,1673,1677,1673,8641
20231219,100600,5419517680,1674,1676,1678,1671,7737
20231219,100500,5406576522,1673,1680,1680,1673,12493
20231219,100400,5385624456,1680,1698,1698,1679,29495
20231219,100300,5335837688,1698,1699,1700,1698,1685
20231219,100200,5332975309,1698,1697,1700,1695,12924
20231219,100100,5311046681,1696,1693,1696,1693,6086
20231219,100000,5300736959,1694,1684,1694,1684,13930
20231219,095900,5277252192,1684,1701,1701,1680,41619
20231219,095800,5206800069,1701,1707,1708,1701,15193
20231219,095700,5180902029,1707,1707,1708,1706,7645
20231219,095600,5167853339,1708,1712,1713,1707,23672
20231219,095500,5127375483,1712,1715,1717,1712,9689
20231219,095400,5110773329,1715,1721,1721,1714,11886
20231219,095300,5090373033,1722,1717,1722,1716,665
20231219,095200,5089229414,1722,1726,1726,1716,3894
20231219,095100,5082543778,1717,1715,1728,1714,14073
20231219,095000,5058342894,1715,1717,1718,1713,6081
20231219,094900,5047909049,1717,1713,1719,1713,5790
20231219,094800,5037973481,1713,1726,1726,1713,25246
20231219,094700,4994581376,1727,1737,1737,1726,50173
20231219,094600,4907809146,1737,1744,1744,1737,24228
20231219,094500,4865649003,1744,1747,1748,1744,10063
20231219,094400,4848081903,1752,1745,1752,1745,10081
20231219,094300,4830482748,1745,1750,1750,1745,5495
20231219,094200,4820884120,1750,1750,1754,1749,11019
20231219,094100,4801593777,1752,1755,1755,1747,26583
20231219,094000,4755063655,1752,1754,1755,1748,41812
20231219,093900,4681844090,1750,1750,1755,1747,20726
20231219,093800,4645578465,1747,1750,1752,1744,14112
20231219,093700,4620924922,1748,1752,1755,1748,21308
20231219,093600,4583596689,1751,1759,1762,1751,29807
20231219,093500,4531169779,1760,1744,1760,1743,14245
20231219,093400,4506244270,1745,1746,1752,1742,13875
20231219,093300,4482009781,1747,1741,1754,1740,18595
20231219,093200,4449488907,1740,1752,1755,1740,30505
20231219,093100,4396138776,1755,1759,1768,1752,20622
20231219,093000,4359906460,1760,1761,1765,1759,8229
20231219,092900,4345394262,1760,1753,1760,1752,7853
20231219,092800,4331608076,1754,1751,1754,1748,12451
20231219,092700,4309839974,1748,1743,1755,1741,16270
20231219,092600,4281399857,1743,1761,1761,1740,56508
20231219,092500,4182495338,1761,1756,1762,1756,4693
20231219,092400,4174231786,1756,1764,1764,1754,20901
20231219,092300,4137437094,1761,1756,1764,1748,40415
20231219,092200,4066481423,1756,1768,1768,1753,38492
20231219,092100,3998872593,1763,1738,1777,1738,44841
20231219,092000,3919880086,1738,1754,1759,1735,60124
20231219,091900,3814962022,1755,1767,1771,1750,78063
20231219,091800,3677858106,1767,1775,1788,1754,80126
20231219,091700,3536214976,1766,1806,1812,1750,87644
20231219,091600,3378656595,1810,1817,1818,1805,34217
20231219,091500,3316673595,1816,1806,1816,1800,79689
20231219,091400,3172830314,1805,1823,1828,1805,57271
20231219,091300,3068883871,1821,1825,1842,1821,57781
20231219,091200,2963122418,1826,1825,1865,1816,132999
20231219,091100,2718020695,1820,1843,1843,1820,57009
20231219,091000,2613195237,1865,1865,1865,1865,0
20231219,090900,2613195237,1865,1903,1904,1864,74577
20231219,090800,2472642773,1904,1906,1919,1903,76972
20231219,090700,2325850967,1905,1939,1939,1903,84578
20231219,090600,2163748574,1930,1960,1963,1900,126489
20231219,090500,1919637230,1963,1969,2010,1951,90399
20231219,090400,1741474840,1966,2015,2040,1940,165341
20231219,090300,1412937205,2005,2070,2095,2005,312911
20231219,090200,772008145,2000,2000,2000,2000,0
20231219,090100,772008145,2000,2000,2000,2000,0
20231219,090000,772008145,2000,1822,2000,1819,404118