stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185400,38322068528,1394,1394,1394,1394,83509
20231215,185300,38322068528,1394,1394,1394,1394,0
20231215,185200,38322068528,1394,1394,1394,1394,0
20231215,185100,38322068528,1394,1394,1394,1394,0
20231215,185000,38322068528,1394,1394,1394,1394,0
20231215,184900,38322068528,1394,1394,1394,1394,0
20231215,184800,38322068528,1394,1394,1394,1394,0
20231215,184700,38322068528,1394,1394,1394,1394,0
20231215,184600,38322068528,1394,1394,1394,1394,0
20231215,184500,38322068528,1394,1394,1394,1394,0
20231215,184400,38322068528,1394,1394,1394,1394,0
20231215,184300,38322068528,1394,1394,1394,1394,0
20231215,184200,38322068528,1394,1394,1394,1394,0
20231215,184100,38322068528,1394,1394,1394,1394,0
20231215,184000,38322068528,1394,1394,1394,1394,0
20231215,183900,38322068528,1394,1394,1394,1394,0
20231215,183800,38322068528,1394,1394,1394,1394,0
20231215,183700,38322068528,1394,1394,1394,1394,0
20231215,183600,38322068528,1394,1394,1394,1394,0
20231215,183500,38322068528,1394,1394,1394,1394,0
20231215,183400,38322068528,1394,1394,1394,1394,0
20231215,183300,38322068528,1394,1394,1394,1394,0
20231215,183200,38322068528,1394,1394,1394,1394,0
20231215,183100,38322068528,1394,1394,1394,1394,0
20231215,183000,38322068528,1394,1394,1394,1394,0
20231215,182900,38322068528,1394,1394,1394,1394,0
20231215,182800,38322068528,1394,1394,1394,1394,0
20231215,182700,38322068528,1394,1394,1394,1394,0
20231215,182600,38322068528,1394,1394,1394,1394,0
20231215,182500,38322068528,1394,1394,1394,1394,0
20231215,182400,38322068528,1394,1394,1394,1394,83509
20231215,182300,38322068528,1394,1394,1394,1394,0
20231215,182200,38322068528,1394,1394,1394,1394,0
20231215,182100,38322068528,1394,1394,1394,1394,0
20231215,182000,38322068528,1394,1394,1394,1394,0
20231215,181900,38322068528,1394,1394,1394,1394,0
20231215,181800,38322068528,1394,1394,1394,1394,0
20231215,181700,38322068528,1394,1394,1394,1394,0
20231215,181600,38322068528,1394,1394,1394,1394,0
20231215,181500,38322068528,1394,1394,1394,1394,0
20231215,181400,38322068528,1394,1394,1394,1394,0
20231215,181300,38322068528,1394,1394,1394,1394,0
20231215,181200,38322068528,1394,1394,1394,1394,0
20231215,181100,38322068528,1394,1394,1394,1394,0
20231215,181000,38322068528,1394,1394,1394,1394,0
20231215,180900,38322068528,1394,1394,1394,1394,0
20231215,180800,38322068528,1394,1394,1394,1394,0
20231215,180700,38322068528,1394,1394,1394,1394,0
20231215,180600,38322068528,1394,1394,1394,1394,0
20231215,180500,38322068528,1394,1394,1394,1394,0
20231215,180400,38322068528,1394,1394,1394,1394,0
20231215,180300,38322068528,1394,1394,1394,1394,0
20231215,180200,38322068528,1394,1394,1394,1394,0
20231215,180100,38322068528,1394,1394,1394,1394,0
20231215,180000,38322068528,1394,1394,1394,1394,0
20231215,175900,38322068528,1394,1394,1394,1394,0
20231215,175800,38322068528,1394,1394,1394,1394,0
20231215,175700,38322068528,1394,1394,1394,1394,0
20231215,175600,38322068528,1394,1394,1394,1394,0
20231215,175500,38322068528,1394,1394,1394,1394,0
20231215,175400,38322068528,1394,1394,1394,1394,83509
20231215,175300,38322068528,1394,1394,1394,1394,0
20231215,175200,38322068528,1394,1394,1394,1394,0
20231215,175100,38322068528,1394,1394,1394,1394,0
20231215,175000,38322068528,1394,1394,1394,1394,0
20231215,174900,38322068528,1394,1394,1394,1394,0
20231215,174800,38322068528,1394,1394,1394,1394,0
20231215,174700,38322068528,1394,1394,1394,1394,0
20231215,174600,38322068528,1394,1394,1394,1394,0
20231215,174500,38322068528,1394,1394,1394,1394,0
20231215,174400,38322068528,1394,1394,1394,1394,0
20231215,174300,38322068528,1394,1394,1394,1394,0
20231215,174200,38322068528,1394,1394,1394,1394,0
20231215,174100,38322068528,1394,1394,1394,1394,0
20231215,174000,38322068528,1394,1394,1394,1394,0
20231215,173900,38322068528,1394,1394,1394,1394,0
20231215,173800,38322068528,1394,1394,1394,1394,0
20231215,173700,38322068528,1394,1394,1394,1394,0
20231215,173600,38322068528,1394,1394,1394,1394,0
20231215,173500,38322068528,1394,1394,1394,1394,0
20231215,173400,38322068528,1394,1394,1394,1394,0
20231215,173300,38322068528,1394,1394,1394,1394,0
20231215,173200,38322068528,1394,1394,1394,1394,0
20231215,173100,38322068528,1394,1394,1394,1394,0
20231215,173000,38322068528,1394,1394,1394,1394,0
20231215,172900,38322068528,1394,1394,1394,1394,0
20231215,172800,38322068528,1394,1394,1394,1394,0
20231215,172700,38322068528,1394,1394,1394,1394,0
20231215,172600,38322068528,1394,1394,1394,1394,0
20231215,172500,38322068528,1394,1394,1394,1394,0
20231215,172400,38322068528,1394,1394,1394,1394,83509
20231215,172300,38322068528,1394,1394,1394,1394,0
20231215,172200,38322068528,1394,1394,1394,1394,0
20231215,172100,38322068528,1394,1394,1394,1394,0
20231215,172000,38322068528,1394,1394,1394,1394,0
20231215,171900,38322068528,1394,1394,1394,1394,0
20231215,171800,38322068528,1394,1394,1394,1394,0
20231215,171700,38322068528,1394,1394,1394,1394,0
20231215,171600,38322068528,1394,1394,1394,1394,0
20231215,171500,38322068528,1394,1394,1394,1394,0
20231215,171400,38322068528,1394,1394,1394,1394,0
20231215,171300,38322068528,1394,1394,1394,1394,0
20231215,171200,38322068528,1394,1394,1394,1394,0
20231215,171100,38322068528,1394,1394,1394,1394,0
20231215,171000,38322068528,1394,1394,1394,1394,0
20231215,170900,38322068528,1394,1394,1394,1394,0
20231215,170800,38322068528,1394,1394,1394,1394,0
20231215,170700,38322068528,1394,1394,1394,1394,0
20231215,170600,38322068528,1394,1394,1394,1394,0
20231215,170500,38322068528,1394,1394,1394,1394,0
20231215,170400,38322068528,1394,1394,1394,1394,0
20231215,170300,38322068528,1394,1394,1394,1394,0
20231215,170200,38322068528,1394,1394,1394,1394,0
20231215,170100,38322068528,1394,1394,1394,1394,0
20231215,170000,38322068528,1394,1394,1394,1394,0
20231215,165900,38322068528,1394,1394,1394,1394,0
20231215,165800,38322068528,1394,1394,1394,1394,0
20231215,165700,38322068528,1394,1394,1394,1394,0
20231215,165600,38322068528,1394,1394,1394,1394,0
20231215,165500,38322068528,1394,1394,1394,1394,0
20231215,165400,38322068528,1394,1394,1394,1394,83509
20231215,165300,38322068528,1394,1394,1394,1394,0
20231215,165200,38322068528,1394,1394,1394,1394,0
20231215,165100,38322068528,1394,1394,1394,1394,0
20231215,165000,38322068528,1394,1394,1394,1394,0
20231215,164900,38322068528,1394,1394,1394,1394,0
20231215,164800,38322068528,1394,1394,1394,1394,0
20231215,164700,38322068528,1394,1394,1394,1394,0
20231215,164600,38322068528,1394,1394,1394,1394,0
20231215,164500,38322068528,1394,1394,1394,1394,0
20231215,164400,38322068528,1394,1394,1394,1394,0
20231215,164300,38322068528,1394,1394,1394,1394,0
20231215,164200,38322068528,1394,1394,1394,1394,0
20231215,164100,38322068528,1394,1394,1394,1394,0
20231215,164000,38322068528,1394,1394,1394,1394,0
20231215,163900,38322068528,1394,1394,1394,1394,0
20231215,163800,38322068528,1394,1394,1394,1394,0
20231215,163700,38322068528,1394,1394,1394,1394,0
20231215,163600,38322068528,1394,1394,1394,1394,0
20231215,163500,38322068528,1394,1394,1394,1394,0
20231215,163400,38322068528,1394,1394,1394,1394,0
20231215,163300,38322068528,1394,1394,1394,1394,0
20231215,163200,38322068528,1394,1394,1394,1394,0
20231215,163100,38322068528,1394,1394,1394,1394,0
20231215,163000,38322068528,1394,1394,1394,1394,0
20231215,162900,38322068528,1394,1394,1394,1394,0
20231215,162800,38322068528,1394,1394,1394,1394,0
20231215,162700,38322068528,1394,1394,1394,1394,0
20231215,162600,38322068528,1394,1394,1394,1394,0
20231215,162500,38322068528,1394,1394,1394,1394,0
20231215,162400,38322068528,1394,1394,1394,1394,83509
20231215,162300,38322068528,1394,1394,1394,1394,0
20231215,162200,38322068528,1394,1394,1394,1394,0
20231215,162100,38322068528,1394,1394,1394,1394,0
20231215,162000,38322068528,1394,1394,1394,1394,0
20231215,161900,38322068528,1394,1394,1394,1394,0
20231215,161800,38322068528,1394,1394,1394,1394,0
20231215,161700,38322068528,1394,1394,1394,1394,0
20231215,161600,38322068528,1394,1394,1394,1394,0
20231215,161500,38322068528,1394,1394,1394,1394,0
20231215,161400,38322068528,1394,1394,1394,1394,0
20231215,161300,38322068528,1394,1394,1394,1394,0
20231215,161200,38322068528,1394,1394,1394,1394,0
20231215,161100,38322068528,1394,1394,1394,1394,0
20231215,161000,38322068528,1394,1394,1394,1394,0
20231215,160900,38322068528,1394,1394,1394,1394,0
20231215,160800,38322068528,1394,1394,1394,1394,0
20231215,160700,38322068528,1394,1394,1394,1394,0
20231215,160600,38322068528,1394,1394,1394,1394,0
20231215,160500,38322068528,1394,1394,1394,1394,0
20231215,160400,38322068528,1394,1394,1394,1394,0
20231215,160300,38322068528,1394,1394,1394,1394,0
20231215,160200,38322068528,1394,1394,1394,1394,0
20231215,160100,38322068528,1394,1394,1394,1394,0
20231215,160000,38322068528,1394,1394,1394,1394,0
20231215,155900,38322068528,1394,1394,1394,1394,0
20231215,155800,38322068528,1394,1394,1394,1394,0
20231215,155700,38322068528,1394,1394,1394,1394,0
20231215,155600,38322068528,1394,1394,1394,1394,0
20231215,155500,38322068528,1394,1394,1394,1394,0
20231215,155400,38322068528,1394,1394,1394,1394,83509
20231215,155300,38322068528,1394,1394,1394,1394,0
20231215,155200,38322068528,1394,1394,1394,1394,0
20231215,155100,38322068528,1394,1394,1394,1394,0
20231215,155000,38322068528,1394,1394,1394,1394,0
20231215,154900,38322068528,1394,1394,1394,1394,0
20231215,154800,38322068528,1394,1394,1394,1394,0
20231215,154700,38322068528,1394,1394,1394,1394,0
20231215,154600,38322068528,1394,1394,1394,1394,0
20231215,154500,38322068528,1394,1394,1394,1394,0
20231215,154400,38322068528,1394,1394,1394,1394,0
20231215,154300,38322068528,1394,1394,1394,1394,0
20231215,154200,38322068528,1394,1394,1394,1394,0
20231215,154100,38322068528,1394,1394,1394,1394,0
20231215,154000,38322068528,1394,1394,1394,1394,0
20231215,153900,38322068528,1394,1394,1394,1394,0
20231215,153800,38322068528,1394,1394,1394,1394,0
20231215,153700,38322068528,1394,1394,1394,1394,0
20231215,153600,38322068528,1394,1394,1394,1394,0
20231215,153500,38322068528,1394,1394,1394,1394,0
20231215,153400,38322068528,1394,1394,1394,1394,0
20231215,153300,38322068528,1394,1394,1394,1394,0
20231215,153200,38322068528,1394,1394,1394,1394,0
20231215,153100,38322068528,1394,1394,1394,1394,0
20231215,153000,38322068528,1394,1394,1394,1394,83509
20231215,152900,38205656982,1392,1392,1392,1392,0
20231215,152800,38205656982,1392,1392,1392,1392,0
20231215,152700,38205656982,1392,1392,1392,1392,0
20231215,152600,38205656982,1392,1392,1392,1392,0
20231215,152500,38205656982,1392,1392,1392,1392,0
20231215,152400,38205656982,1392,1392,1392,1392,0
20231215,152300,38205656982,1392,1392,1392,1392,0
20231215,152200,38205656982,1392,1392,1392,1392,0
20231215,152100,38205656982,1392,1392,1392,1392,0
20231215,152000,38205656982,1392,1392,1392,1392,0
20231215,151900,38205656982,1392,1390,1397,1390,38246
20231215,151800,38152379445,1390,1393,1395,1390,16087
20231215,151700,38129980297,1396,1389,1405,1386,83807
20231215,151600,38013023679,1387,1384,1390,1384,65064
20231215,151500,37922775850,1386,1382,1386,1381,24937
20231215,151400,37888264466,1381,1384,1385,1376,5868
20231215,151300,37880155639,1376,1385,1387,1370,65681
20231215,151200,37789460579,1386,1382,1387,1376,17512
20231215,151100,37765213089,1376,1375,1382,1374,32604
20231215,151000,37720291705,1375,1375,1376,1374,3474
20231215,150900,37715514692,1375,1375,1376,1374,2716
20231215,150800,37711780658,1375,1373,1376,1372,3686
20231215,150700,37706712925,1371,1372,1376,1371,21536
20231215,150600,37677140142,1372,1373,1373,1371,12922
20231215,150500,37659414161,1373,1370,1373,1370,8164
20231215,150400,37648219519,1370,1366,1372,1366,14851
20231215,150300,37627878142,1365,1372,1374,1365,26960
20231215,150200,37590977812,1372,1375,1375,1372,1127
20231215,150100,37589431031,1375,1372,1375,1371,7405
20231215,150000,37579269030,1372,1373,1375,1370,18010
20231215,145900,37554565261,1373,1374,1375,1372,16812
20231215,145800,37531467866,1375,1377,1377,1375,7871
20231215,145700,37520641583,1377,1377,1377,1377,630
20231215,145600,37519774073,1378,1375,1378,1375,640
20231215,145500,37518892409,1378,1373,1378,1373,7105
20231215,145400,37509118261,1373,1372,1376,1372,6484
20231215,145300,37500216610,1372,1373,1374,1372,10578
20231215,145200,37485691647,1373,1376,1376,1373,7094
20231215,145100,37475938560,1376,1378,1378,1375,8341
20231215,145000,37464460055,1378,1380,1380,1378,13198
20231215,144900,37446263009,1383,1380,1383,1379,4395
20231215,144800,37440198415,1380,1385,1385,1379,5995
20231215,144700,37431917276,1385,1386,1386,1384,2047
20231215,144600,37429083593,1385,1388,1388,1385,11580
20231215,144500,37413024252,1388,1387,1388,1386,8263
20231215,144400,37401560013,1387,1387,1388,1386,10632
20231215,144300,37386808108,1387,1385,1387,1385,11668
20231215,144200,37370641609,1384,1384,1385,1383,6080
20231215,144100,37362229929,1384,1384,1384,1383,2274
20231215,144000,37359083224,1385,1387,1387,1381,8477
20231215,143900,37347359475,1384,1387,1388,1384,17657
20231215,143800,37322882295,1387,1388,1388,1385,1573
20231215,143700,37320699601,1388,1383,1389,1383,12324
20231215,143600,37303631158,1383,1385,1385,1383,5203
20231215,143500,37296428687,1383,1384,1385,1381,9798
20231215,143400,37282867264,1384,1383,1384,1382,12145
20231215,143300,37266068345,1383,1386,1386,1380,6216
20231215,143200,37257466050,1385,1385,1389,1385,12050
20231215,143100,37240773143,1384,1378,1385,1376,11136
20231215,143000,37225381626,1378,1380,1380,1375,16580
20231215,142900,37202527365,1380,1379,1380,1378,3938
20231215,142800,37197095658,1379,1376,1379,1373,13416
20231215,142700,37178648681,1376,1373,1377,1372,2893
20231215,142600,37174676188,1372,1375,1378,1371,10666
20231215,142500,37160037960,1379,1375,1380,1373,3908
20231215,142400,37154649360,1372,1367,1379,1367,17200
20231215,142300,37131085512,1367,1369,1370,1365,21414
20231215,142200,37101786119,1369,1378,1378,1368,12257
20231215,142100,37084982785,1373,1379,1380,1373,8151
20231215,142000,37073758384,1379,1383,1383,1372,9383
20231215,141900,37060843010,1383,1380,1388,1380,26616
20231215,141800,37024042636,1380,1389,1390,1378,15410
20231215,141700,37002683913,1389,1372,1393,1367,29829
20231215,141600,36961524591,1371,1365,1371,1364,22800
20231215,141500,36930370107,1365,1367,1367,1362,7697
20231215,141400,36919872352,1364,1368,1368,1360,73867
20231215,141300,36819293137,1368,1376,1376,1368,69915
20231215,141200,36723396508,1376,1378,1379,1376,50306
20231215,141100,36654113051,1378,1381,1381,1378,24333
20231215,141000,36620561550,1381,1381,1382,1380,32261
20231215,140900,36576018735,1381,1380,1381,1380,12954
20231215,140800,36558138688,1380,1382,1382,1380,5342
20231215,140700,36550761981,1382,1380,1382,1380,4443
20231215,140600,36544626613,1380,1381,1382,1380,7552
20231215,140500,36534201504,1380,1386,1386,1380,39310
20231215,140400,36479841614,1386,1386,1387,1386,6269
20231215,140300,36471150979,1387,1388,1388,1386,4507
20231215,140200,36464898214,1388,1388,1388,1387,2346
20231215,140100,36461644066,1388,1388,1388,1388,438
20231215,140000,36461036122,1386,1389,1389,1386,5575
20231215,135900,36453304265,1389,1390,1391,1389,4305
20231215,135800,36447320650,1390,1390,1391,1387,1558
20231215,135700,36445154350,1387,1390,1392,1387,6850
20231215,135600,36435641429,1390,1392,1392,1390,4547
20231215,135500,36429315292,1392,1388,1392,1388,22981
20231215,135400,36397364092,1387,1389,1389,1387,1938
20231215,135300,36394673775,1389,1387,1389,1387,5860
20231215,135200,36386542096,1388,1388,1388,1387,494
20231215,135100,36385856552,1388,1387,1388,1387,3597
20231215,135000,36380866708,1387,1385,1388,1384,4482
20231215,134900,36374659626,1386,1383,1386,1383,23688
20231215,134800,36341869600,1382,1383,1384,1382,3048
20231215,134700,36337654337,1382,1384,1384,1382,6231
20231215,134600,36329034842,1384,1383,1385,1382,5288
20231215,134500,36321722706,1383,1382,1383,1381,5975
20231215,134400,36313464067,1382,1383,1383,1381,10008
20231215,134300,36299636117,1383,1384,1385,1382,2262
20231215,134200,36296507422,1385,1385,1385,1382,8796
20231215,134100,36284340456,1385,1385,1385,1384,2421
20231215,134000,36280987958,1385,1383,1385,1383,1899
20231215,133900,36278359623,1385,1385,1386,1384,5868
20231215,133800,36270234222,1385,1384,1385,1383,4620
20231215,133700,36263840927,1384,1383,1384,1381,24615
20231215,133600,36229829321,1383,1384,1385,1383,18562
20231215,133500,36204140465,1385,1386,1386,1384,8921
20231215,133400,36191784781,1385,1385,1386,1385,4457
20231215,133300,36185610195,1385,1388,1388,1385,6767
20231215,133200,36176231021,1388,1388,1389,1386,7532
20231215,133100,36165780728,1388,1389,1390,1388,12432
20231215,133000,36148512759,1389,1392,1392,1389,3967
20231215,132900,36143000595,1392,1392,1392,1390,1099
20231215,132800,36141472641,1392,1392,1392,1390,7471
20231215,132700,36131082861,1393,1393,1393,1391,3321
20231215,132600,36126459789,1393,1392,1393,1390,3487
20231215,132500,36121606119,1392,1389,1392,1389,3654
20231215,132400,36116527676,1389,1389,1390,1389,4948
20231215,132300,36109652626,1389,1385,1390,1385,7090
20231215,132200,36099824395,1386,1388,1388,1384,25617
20231215,132100,36064326929,1387,1394,1394,1387,18341
20231215,132000,36038834283,1394,1396,1396,1393,841
20231215,131900,36037660750,1396,1395,1396,1392,7617
20231215,131800,36027039372,1395,1397,1397,1393,5015
20231215,131700,36020047421,1398,1398,1399,1395,24713
20231215,131600,35985517665,1399,1393,1399,1393,12699
20231215,131500,35967787585,1394,1396,1396,1390,18625
20231215,131400,35941838415,1393,1390,1396,1390,10586
20231215,131300,35927089751,1391,1391,1392,1385,12818
20231215,131200,35909312136,1387,1391,1392,1386,28921
20231215,131100,35869128765,1391,1390,1392,1390,2475
20231215,131000,35865685921,1389,1397,1397,1386,6323
20231215,130900,35856907710,1397,1385,1397,1384,25431
20231215,130800,35821687883,1386,1384,1386,1383,18947
20231215,130700,35795453699,1385,1386,1386,1383,8824
20231215,130600,35783238621,1385,1388,1389,1383,33617
20231215,130500,35736655047,1389,1390,1394,1387,7979
20231215,130400,35725570455,1390,1393,1393,1390,18864
20231215,130300,35699340415,1393,1391,1394,1391,2196
20231215,130200,35696281988,1391,1396,1397,1391,30412
20231215,130100,35653938655,1396,1398,1398,1396,3640
20231215,130000,35648855975,1398,1393,1399,1393,1813
20231215,125900,35646323422,1393,1393,1399,1392,32110
20231215,125800,35601572719,1393,1395,1395,1391,27540
20231215,125700,35563228613,1394,1396,1396,1394,21728
20231215,125600,35532921693,1396,1394,1397,1394,4593
20231215,125500,35526510671,1397,1397,1399,1393,31675
20231215,125400,35482275996,1398,1396,1399,1393,14770
20231215,125300,35461667670,1396,1403,1403,1396,18412
20231215,125200,35435878127,1402,1405,1405,1402,4922
20231215,125100,35428974671,1405,1412,1413,1403,30386
20231215,125000,35386193141,1413,1412,1413,1410,4283
20231215,124900,35380148846,1412,1410,1412,1408,6446
20231215,124800,35371060179,1410,1412,1412,1408,5541
20231215,124700,35363253281,1412,1415,1415,1406,77488
20231215,124600,35253988616,1410,1404,1415,1404,18709
20231215,124500,35227623165,1405,1401,1409,1398,24463
20231215,124400,35193255168,1405,1399,1405,1395,35964
20231215,124300,35142969602,1399,1412,1414,1395,75175
20231215,124200,35037579524,1414,1416,1416,1402,49810
20231215,124100,34967282869,1416,1422,1426,1415,42860
20231215,124000,34906443339,1423,1430,1434,1415,146468
20231215,123900,34697183992,1430,1414,1439,1414,191958
20231215,123800,34423438711,1419,1410,1423,1404,124657
20231215,123700,34247008442,1404,1399,1411,1398,41204
20231215,123600,34189182587,1398,1393,1398,1393,7645
20231215,123500,34178515889,1393,1395,1395,1391,30565
20231215,123400,34135950928,1395,1394,1395,1391,1786
20231215,123300,34133461567,1396,1400,1400,1392,46967
20231215,123200,34067935779,1400,1400,1400,1399,3252
20231215,123100,34063383029,1394,1397,1400,1393,9065
20231215,123000,34050743791,1400,1406,1406,1393,104664
20231215,122900,33904224129,1406,1403,1409,1402,25938
20231215,122800,33867787528,1403,1398,1403,1396,32241
20231215,122700,33822592430,1398,1392,1399,1392,15646
20231215,122600,33800734564,1394,1392,1394,1391,26843
20231215,122500,33763362586,1393,1393,1394,1393,8262
20231215,122400,33751853420,1394,1393,1394,1392,3216
20231215,122300,33747374393,1392,1395,1395,1392,2918
20231215,122200,33743308037,1394,1389,1394,1389,7076
20231215,122100,33733454767,1389,1388,1391,1388,5895
20231215,122000,33725266289,1388,1388,1391,1388,3884
20231215,121900,33719871821,1390,1390,1391,1387,4949
20231215,121800,33712992457,1390,1389,1390,1383,5080
20231215,121700,33705959778,1385,1389,1390,1384,7326
20231215,121600,33695788405,1389,1387,1392,1387,4590
20231215,121500,33689411765,1387,1385,1388,1383,7172
20231215,121400,33679483749,1388,1388,1388,1381,3873
20231215,121300,33674134288,1381,1390,1390,1380,5845
20231215,121200,33666053774,1386,1390,1395,1386,21423
20231215,121100,33636276261,1390,1388,1393,1388,12366
20231215,121000,33619086315,1388,1384,1389,1384,8272
20231215,120900,33607610801,1384,1382,1384,1380,25826
20231215,120800,33571931433,1382,1379,1382,1377,5452
20231215,120700,33564405374,1377,1381,1381,1377,22840
20231215,120600,33532913322,1381,1381,1381,1380,4955
20231215,120500,33526072533,1381,1383,1383,1381,795
20231215,120400,33524974205,1383,1379,1384,1377,27019
20231215,120300,33487665247,1379,1380,1380,1377,5371
20231215,120200,33480262143,1379,1382,1382,1379,27897
20231215,120100,33441745033,1382,1383,1384,1381,11690
20231215,120000,33425591819,1386,1385,1389,1382,15351
20231215,115900,33404333286,1385,1384,1385,1384,7442
20231215,115800,33394027879,1384,1385,1385,1384,5651
20231215,115700,33386206715,1383,1382,1385,1380,13349
20231215,115600,33367758322,1381,1388,1388,1380,94357
20231215,115500,33237242821,1388,1393,1394,1387,14353
20231215,115400,33217311080,1393,1394,1394,1390,15711
20231215,115300,33195451775,1394,1393,1394,1391,7979
20231215,115200,33184343923,1393,1392,1395,1392,1832
20231215,115100,33181792225,1391,1394,1395,1390,14788
20231215,115000,33161199655,1393,1392,1393,1390,27816
20231215,114900,33122499411,1392,1390,1394,1390,18699
20231215,114800,33096467118,1392,1396,1396,1389,54790
20231215,114700,33020220325,1395,1396,1398,1395,10838
20231215,114600,33005098182,1396,1399,1399,1395,15670
20231215,114500,32983209038,1399,1402,1402,1398,27143
20231215,114400,32945222768,1403,1404,1404,1401,7031
20231215,114300,32935360856,1404,1404,1404,1403,3531
20231215,114200,32930405985,1404,1404,1404,1403,3756
20231215,114100,32925135762,1404,1401,1404,1400,10253
20231215,114000,32910756642,1400,1399,1402,1399,9761
20231215,113900,32897085550,1399,1400,1402,1398,13363
20231215,113800,32878387727,1400,1404,1404,1398,24961
20231215,113700,32843432926,1401,1398,1404,1398,16776
20231215,113600,32819929739,1398,1396,1402,1395,55519
20231215,113500,32742270719,1396,1399,1399,1395,6458
20231215,113400,32733251347,1395,1398,1398,1395,16943
20231215,113300,32709589262,1398,1398,1401,1396,23455
20231215,113200,32676817518,1397,1398,1400,1394,22367
20231215,113100,32645565244,1397,1395,1400,1393,54784
20231215,113000,32569052869,1396,1401,1403,1394,49269
20231215,112900,32500161155,1400,1405,1405,1398,117226
20231215,112800,32336003067,1405,1406,1407,1405,18617
20231215,112700,32309839416,1407,1409,1410,1407,17828
20231215,112600,32284742754,1409,1411,1414,1409,13921
20231215,112500,32265108617,1410,1410,1414,1410,18440
20231215,112400,32239076395,1410,1413,1416,1410,6823
20231215,112300,32229436307,1415,1412,1415,1408,41766
20231215,112200,32170499897,1411,1412,1415,1409,16832
20231215,112100,32146742808,1412,1416,1416,1410,25479
20231215,112000,32110796911,1411,1416,1416,1410,28603
20231215,111900,32070380133,1416,1414,1416,1413,43706
20231215,111800,32008545299,1414,1415,1416,1412,9585
20231215,111700,31994984858,1412,1410,1415,1409,58681
20231215,111600,31912099724,1410,1412,1412,1410,16916
20231215,111500,31888242196,1412,1413,1413,1410,26891
20231215,111400,31850301614,1413,1415,1415,1413,17103
20231215,111300,31826124128,1414,1415,1416,1414,8108
20231215,111200,31814657898,1416,1415,1417,1414,48049
20231215,111100,31746690352,1415,1418,1421,1414,22487
20231215,111000,31714853344,1418,1422,1422,1414,57694
20231215,110900,31633097725,1421,1421,1423,1420,10734
20231215,110800,31617836732,1421,1420,1421,1419,9014
20231215,110700,31605036888,1421,1419,1421,1418,10814
20231215,110600,31589683979,1419,1416,1421,1416,4587
20231215,110500,31583178056,1419,1418,1419,1414,82162
20231215,110400,31466928295,1415,1420,1421,1415,18523
20231215,110300,31440661267,1418,1421,1421,1418,20597
20231215,110200,31411427988,1421,1425,1425,1421,16241
20231215,110100,31388331539,1424,1419,1425,1418,40262
20231215,110000,31331105865,1419,1417,1420,1413,28262
20231215,105900,31291097345,1417,1415,1418,1414,30722
20231215,105800,31247623237,1416,1418,1422,1414,39006
20231215,105700,31192345723,1418,1423,1423,1413,48118
20231215,105600,31124035256,1423,1406,1426,1406,93441
20231215,105500,30991649104,1407,1420,1420,1400,242549
20231215,105400,30651031299,1419,1424,1425,1419,31802
20231215,105300,30605801074,1424,1426,1426,1422,12547
20231215,105200,30587921472,1426,1423,1426,1422,8265
20231215,105100,30576157781,1423,1420,1426,1420,49036
20231215,105000,30506390966,1420,1425,1425,1418,29185
20231215,104900,30464928945,1425,1426,1430,1421,27891
20231215,104800,30425166178,1429,1428,1429,1425,25519
20231215,104700,30388750541,1428,1432,1432,1425,37729
20231215,104600,30334845223,1432,1436,1438,1430,22811
20231215,104500,30302185315,1436,1421,1440,1421,53387
20231215,104400,30225886841,1421,1423,1429,1416,45062
20231215,104300,30161736630,1422,1432,1432,1411,203515
20231215,104200,29871284131,1431,1435,1436,1430,81066
20231215,104100,29755233242,1434,1441,1441,1434,86804
20231215,104000,29630356051,1441,1448,1459,1440,46205
20231215,103900,29563538986,1445,1452,1460,1445,62584
20231215,103800,29472624318,1451,1440,1454,1439,97119
20231215,103700,29332388691,1440,1445,1445,1440,44996
20231215,103600,29267534431,1442,1448,1449,1442,62576
20231215,103500,29177093163,1448,1456,1456,1447,78968
20231215,103400,29062495305,1455,1460,1460,1453,8377
20231215,103300,29050303903,1457,1455,1457,1451,41227
20231215,103200,28990355333,1455,1460,1463,1454,20644
20231215,103100,28960254107,1460,1462,1465,1458,35312
20231215,103000,28908608415,1462,1460,1465,1455,34635
20231215,102900,28858030675,1460,1463,1465,1457,31750
20231215,102800,28811661242,1463,1468,1469,1460,33983
20231215,102700,28761928226,1468,1474,1474,1468,44847
20231215,102600,28695957132,1474,1470,1474,1468,28094
20231215,102500,28654642440,1470,1470,1470,1465,14644
20231215,102400,28633143413,1470,1459,1471,1459,80425
20231215,102300,28515182184,1459,1456,1462,1452,107287
20231215,102200,28358755175,1455,1450,1456,1449,31945
20231215,102100,28312373929,1450,1450,1452,1442,67936
20231215,102000,28214084856,1450,1454,1457,1448,168152
20231215,101900,27969980942,1454,1463,1465,1452,83947
20231215,101800,27847501671,1465,1470,1471,1464,31669
20231215,101700,27801075857,1470,1468,1473,1463,34314
20231215,101600,27750665645,1466,1473,1473,1461,45666
20231215,101500,27683764648,1473,1472,1473,1464,42954
20231215,101400,27620645775,1473,1482,1482,1460,95362
20231215,101300,27480414947,1483,1489,1489,1481,41895
20231215,101200,27418199501,1488,1494,1499,1488,114200
20231215,101100,27247699175,1494,1483,1494,1480,115751
20231215,101000,27075649568,1483,1476,1486,1475,74874
20231215,100900,26964717309,1477,1457,1478,1455,112996
20231215,100800,26798744614,1457,1463,1465,1455,84986
20231215,100700,26674894105,1460,1462,1469,1451,116171
20231215,100600,26505459129,1463,1480,1480,1462,96878
20231215,100500,26363158434,1480,1456,1483,1435,341932
20231215,100400,25865681117,1454,1485,1486,1452,240484
20231215,100300,25511951666,1485,1487,1490,1485,104446
20231215,100200,25356641516,1487,1495,1495,1487,126155
20231215,100100,25168588778,1494,1500,1500,1494,58511
20231215,100000,25080956123,1499,1508,1509,1499,129748
20231215,095900,24885639936,1508,1507,1515,1504,135360
20231215,095800,24681334436,1507,1499,1508,1496,130828
20231215,095700,24484916785,1499,1489,1500,1488,130436
20231215,095600,24289972804,1489,1493,1494,1488,54822
20231215,095500,24208258347,1494,1493,1500,1488,95986
20231215,095400,24065149679,1489,1491,1500,1486,154600
20231215,095300,23834752161,1491,1494,1507,1490,204371
20231215,095200,23528511743,1494,1486,1498,1480,187850
20231215,095100,23248837054,1488,1511,1514,1483,345218
20231215,095000,22731087445,1509,1516,1519,1508,114007
20231215,094900,22558597284,1516,1524,1527,1500,308600
20231215,094800,22092152102,1524,1524,1532,1523,66199
20231215,094700,21991060515,1523,1533,1537,1522,158026
20231215,094600,21749338527,1533,1533,1539,1531,143593
20231215,094500,21528915867,1534,1539,1539,1525,158462
20231215,094400,21286307724,1536,1536,1549,1535,272563
20231215,094300,20866210387,1536,1534,1537,1530,138459
20231215,094200,20654003758,1533,1518,1539,1516,147465
20231215,094100,20428854878,1518,1541,1542,1513,381313
20231215,094000,19846640275,1541,1531,1544,1525,128731
20231215,093900,19649123490,1531,1544,1550,1516,458676
20231215,093800,18945476810,1543,1565,1568,1536,476511
20231215,093700,18205818235,1565,1548,1570,1542,563329
20231215,093600,17327836296,1549,1533,1559,1530,508700
20231215,093500,16541472516,1532,1526,1537,1517,197777
20231215,093400,16239507468,1527,1530,1538,1522,196544
20231215,093300,15938380701,1531,1518,1544,1515,328466
20231215,093200,15435839586,1519,1510,1520,1504,128712
20231215,093100,15240959228,1510,1505,1524,1501,188544
20231215,093000,14956379728,1509,1520,1529,1505,251923
20231215,092900,14573705170,1516,1549,1550,1512,446439
20231215,092800,13890726693,1549,1513,1550,1502,703009
20231215,092700,12813461523,1513,1527,1533,1495,394505
20231215,092600,12216977808,1526,1530,1540,1510,713498
20231215,092500,11127198244,1530,1499,1534,1497,910132
20231215,092400,9745526562,1497,1486,1499,1479,325353
20231215,092300,9260495456,1487,1452,1493,1448,389128
20231215,092200,8687571289,1452,1446,1459,1446,102351
20231215,092100,8538879397,1449,1462,1465,1446,103991
20231215,092000,8387518432,1465,1447,1466,1445,137180
20231215,091900,8188535908,1447,1453,1476,1447,227373
20231215,091800,7857295237,1453,1471,1471,1452,121086
20231215,091700,7680768247,1471,1459,1471,1451,140700
20231215,091600,7475910486,1459,1447,1481,1444,221403
20231215,091500,7152409764,1447,1482,1484,1447,406488
20231215,091400,6555960967,1482,1500,1500,1463,461402
20231215,091300,5870433726,1500,1485,1500,1473,600542
20231215,091200,4976279726,1485,1443,1488,1440,332415
20231215,091100,4487140764,1440,1461,1490,1431,672772
20231215,091000,3498565408,1461,1443,1470,1430,557171
20231215,090900,2693357707,1443,1443,1443,1443,0
20231215,090800,2693357707,1443,1412,1443,1408,388669
20231215,090700,2137680696,1411,1425,1425,1405,239468
20231215,090600,1798925366,1425,1373,1425,1370,470217
20231215,090500,1140691092,1374,1390,1390,1367,140875
20231215,090400,946556574,1390,1392,1394,1377,225779
20231215,090300,632674499,1392,1361,1394,1361,204131
20231215,090200,351364245,1364,1345,1370,1333,124553
20231215,090100,183334026,1342,1325,1349,1320,81676
20231215,090000,74506810,1323,1312,1325,1312,56548