stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185500,1427951780,1410,1410,1410,1410,26301
20231214,185400,1427951780,1410,1410,1410,1410,0
20231214,185300,1427951780,1410,1410,1410,1410,0
20231214,185200,1427951780,1410,1410,1410,1410,0
20231214,185100,1427951780,1410,1410,1410,1410,0
20231214,185000,1427951780,1410,1410,1410,1410,0
20231214,184900,1427951780,1410,1410,1410,1410,0
20231214,184800,1427951780,1410,1410,1410,1410,0
20231214,184700,1427951780,1410,1410,1410,1410,0
20231214,184600,1427951780,1410,1410,1410,1410,0
20231214,184500,1427951780,1410,1410,1410,1410,0
20231214,184400,1427951780,1410,1410,1410,1410,0
20231214,184300,1427951780,1410,1410,1410,1410,0
20231214,184200,1427951780,1410,1410,1410,1410,0
20231214,184100,1427951780,1410,1410,1410,1410,0
20231214,184000,1427951780,1410,1410,1410,1410,0
20231214,183900,1427951780,1410,1410,1410,1410,0
20231214,183800,1427951780,1410,1410,1410,1410,0
20231214,183700,1427951780,1410,1410,1410,1410,0
20231214,183600,1427951780,1410,1410,1410,1410,0
20231214,183500,1427951780,1410,1410,1410,1410,0
20231214,183400,1427951780,1410,1410,1410,1410,0
20231214,183300,1427951780,1410,1410,1410,1410,0
20231214,183200,1427951780,1410,1410,1410,1410,0
20231214,183100,1427951780,1410,1410,1410,1410,0
20231214,183000,1427951780,1410,1410,1410,1410,0
20231214,182900,1427951780,1410,1410,1410,1410,0
20231214,182800,1427951780,1410,1410,1410,1410,0
20231214,182700,1427951780,1410,1410,1410,1410,0
20231214,182600,1427951780,1410,1410,1410,1410,0
20231214,182500,1427951780,1410,1410,1410,1410,26301
20231214,182400,1427951780,1410,1410,1410,1410,0
20231214,182300,1427951780,1410,1410,1410,1410,0
20231214,182200,1427951780,1410,1410,1410,1410,0
20231214,182100,1427951780,1410,1410,1410,1410,0
20231214,182000,1427951780,1410,1410,1410,1410,0
20231214,181900,1427951780,1410,1410,1410,1410,0
20231214,181800,1427951780,1410,1410,1410,1410,0
20231214,181700,1427951780,1410,1410,1410,1410,0
20231214,181600,1427951780,1410,1410,1410,1410,0
20231214,181500,1427951780,1410,1410,1410,1410,0
20231214,181400,1427951780,1410,1410,1410,1410,0
20231214,181300,1427951780,1410,1410,1410,1410,0
20231214,181200,1427951780,1410,1410,1410,1410,0
20231214,181100,1427951780,1410,1410,1410,1410,0
20231214,181000,1427951780,1410,1410,1410,1410,0
20231214,180900,1427951780,1410,1410,1410,1410,0
20231214,180800,1427951780,1410,1410,1410,1410,0
20231214,180700,1427951780,1410,1410,1410,1410,0
20231214,180600,1427951780,1410,1410,1410,1410,0
20231214,180500,1427951780,1410,1410,1410,1410,0
20231214,180400,1427951780,1410,1410,1410,1410,0
20231214,180300,1427951780,1410,1410,1410,1410,0
20231214,180200,1427951780,1410,1410,1410,1410,0
20231214,180100,1427951780,1410,1410,1410,1410,0
20231214,180000,1427951780,1410,1410,1410,1410,0
20231214,175900,1427951780,1410,1410,1410,1410,0
20231214,175800,1427951780,1410,1410,1410,1410,0
20231214,175700,1427951780,1410,1410,1410,1410,0
20231214,175600,1427951780,1410,1410,1410,1410,0
20231214,175500,1427951780,1410,1410,1410,1410,26301
20231214,175400,1427951780,1410,1410,1410,1410,0
20231214,175300,1427951780,1410,1410,1410,1410,0
20231214,175200,1427951780,1410,1410,1410,1410,0
20231214,175100,1427951780,1410,1410,1410,1410,0
20231214,175000,1427951780,1410,1410,1410,1410,0
20231214,174900,1427951780,1410,1410,1410,1410,0
20231214,174800,1427951780,1410,1410,1410,1410,0
20231214,174700,1427951780,1410,1410,1410,1410,0
20231214,174600,1427951780,1410,1410,1410,1410,0
20231214,174500,1427951780,1410,1410,1410,1410,0
20231214,174400,1427951780,1410,1410,1410,1410,0
20231214,174300,1427951780,1410,1410,1410,1410,0
20231214,174200,1427951780,1410,1410,1410,1410,0
20231214,174100,1427951780,1410,1410,1410,1410,0
20231214,174000,1427951780,1410,1410,1410,1410,0
20231214,173900,1427951780,1410,1410,1410,1410,0
20231214,173800,1427951780,1410,1410,1410,1410,0
20231214,173700,1427951780,1410,1410,1410,1410,0
20231214,173600,1427951780,1410,1410,1410,1410,0
20231214,173500,1427951780,1410,1410,1410,1410,0
20231214,173400,1427951780,1410,1410,1410,1410,0
20231214,173300,1427951780,1410,1410,1410,1410,0
20231214,173200,1427951780,1410,1410,1410,1410,0
20231214,173100,1427951780,1410,1410,1410,1410,0
20231214,173000,1427951780,1410,1410,1410,1410,0
20231214,172900,1427951780,1410,1410,1410,1410,0
20231214,172800,1427951780,1410,1410,1410,1410,0
20231214,172700,1427951780,1410,1410,1410,1410,0
20231214,172600,1427951780,1410,1410,1410,1410,0
20231214,172500,1427951780,1410,1410,1410,1410,26301
20231214,172400,1427951780,1410,1410,1410,1410,0
20231214,172300,1427951780,1410,1410,1410,1410,0
20231214,172200,1427951780,1410,1410,1410,1410,0
20231214,172100,1427951780,1410,1410,1410,1410,0
20231214,172000,1427951780,1410,1410,1410,1410,0
20231214,171900,1427951780,1410,1410,1410,1410,0
20231214,171800,1427951780,1410,1410,1410,1410,0
20231214,171700,1427951780,1410,1410,1410,1410,0
20231214,171600,1427951780,1410,1410,1410,1410,0
20231214,171500,1427951780,1410,1410,1410,1410,0
20231214,171400,1427951780,1410,1410,1410,1410,0
20231214,171300,1427951780,1410,1410,1410,1410,0
20231214,171200,1427951780,1410,1410,1410,1410,0
20231214,171100,1427951780,1410,1410,1410,1410,0
20231214,171000,1427951780,1410,1410,1410,1410,0
20231214,170900,1427951780,1410,1410,1410,1410,0
20231214,170800,1427951780,1410,1410,1410,1410,0
20231214,170700,1427951780,1410,1410,1410,1410,0
20231214,170600,1427951780,1410,1410,1410,1410,0
20231214,170500,1427951780,1410,1410,1410,1410,0
20231214,170400,1427951780,1410,1410,1410,1410,0
20231214,170300,1427951780,1410,1410,1410,1410,0
20231214,170200,1427951780,1410,1410,1410,1410,0
20231214,170100,1427951780,1410,1410,1410,1410,0
20231214,170000,1427951780,1410,1410,1410,1410,0
20231214,165900,1427951780,1410,1410,1410,1410,0
20231214,165800,1427951780,1410,1410,1410,1410,0
20231214,165700,1427951780,1410,1410,1410,1410,0
20231214,165600,1427951780,1410,1410,1410,1410,0
20231214,165500,1427951780,1410,1410,1410,1410,26301
20231214,165400,1427951780,1410,1410,1410,1410,0
20231214,165300,1427951780,1410,1410,1410,1410,0
20231214,165200,1427951780,1410,1410,1410,1410,0
20231214,165100,1427951780,1410,1410,1410,1410,0
20231214,165000,1427951780,1410,1410,1410,1410,0
20231214,164900,1427951780,1410,1410,1410,1410,0
20231214,164800,1427951780,1410,1410,1410,1410,0
20231214,164700,1427951780,1410,1410,1410,1410,0
20231214,164600,1427951780,1410,1410,1410,1410,0
20231214,164500,1427951780,1410,1410,1410,1410,0
20231214,164400,1427951780,1410,1410,1410,1410,0
20231214,164300,1427951780,1410,1410,1410,1410,0
20231214,164200,1427951780,1410,1410,1410,1410,0
20231214,164100,1427951780,1410,1410,1410,1410,0
20231214,164000,1427951780,1410,1410,1410,1410,0
20231214,163900,1427951780,1410,1410,1410,1410,0
20231214,163800,1427951780,1410,1410,1410,1410,0
20231214,163700,1427951780,1410,1410,1410,1410,0
20231214,163600,1427951780,1410,1410,1410,1410,0
20231214,163500,1427951780,1410,1410,1410,1410,0
20231214,163400,1427951780,1410,1410,1410,1410,0
20231214,163300,1427951780,1410,1410,1410,1410,0
20231214,163200,1427951780,1410,1410,1410,1410,0
20231214,163100,1427951780,1410,1410,1410,1410,0
20231214,163000,1427951780,1410,1410,1410,1410,0
20231214,162900,1427951780,1410,1410,1410,1410,0
20231214,162800,1427951780,1410,1410,1410,1410,0
20231214,162700,1427951780,1410,1410,1410,1410,0
20231214,162600,1427951780,1410,1410,1410,1410,0
20231214,162500,1427951780,1410,1410,1410,1410,26301
20231214,162400,1427951780,1410,1410,1410,1410,0
20231214,162300,1427951780,1410,1410,1410,1410,0
20231214,162200,1427951780,1410,1410,1410,1410,0
20231214,162100,1427951780,1410,1410,1410,1410,0
20231214,162000,1427951780,1410,1410,1410,1410,0
20231214,161900,1427951780,1410,1410,1410,1410,0
20231214,161800,1427951780,1410,1410,1410,1410,0
20231214,161700,1427951780,1410,1410,1410,1410,0
20231214,161600,1427951780,1410,1410,1410,1410,0
20231214,161500,1427951780,1410,1410,1410,1410,0
20231214,161400,1427951780,1410,1410,1410,1410,0
20231214,161300,1427951780,1410,1410,1410,1410,0
20231214,161200,1427951780,1410,1410,1410,1410,0
20231214,161100,1427951780,1410,1410,1410,1410,0
20231214,161000,1427951780,1410,1410,1410,1410,0
20231214,160900,1427951780,1410,1410,1410,1410,0
20231214,160800,1427951780,1410,1410,1410,1410,0
20231214,160700,1427951780,1410,1410,1410,1410,0
20231214,160600,1427951780,1410,1410,1410,1410,0
20231214,160500,1427951780,1410,1410,1410,1410,0
20231214,160400,1427951780,1410,1410,1410,1410,0
20231214,160300,1427951780,1410,1410,1410,1410,0
20231214,160200,1427951780,1410,1410,1410,1410,0
20231214,160100,1427951780,1410,1410,1410,1410,0
20231214,160000,1427951780,1410,1410,1410,1410,0
20231214,155900,1427951780,1410,1410,1410,1410,0
20231214,155800,1427951780,1410,1410,1410,1410,0
20231214,155700,1427951780,1410,1410,1410,1410,0
20231214,155600,1427951780,1410,1410,1410,1410,0
20231214,155500,1427951780,1410,1410,1410,1410,26301
20231214,155400,1427951780,1410,1410,1410,1410,0
20231214,155300,1427951780,1410,1410,1410,1410,0
20231214,155200,1427951780,1410,1410,1410,1410,0
20231214,155100,1427951780,1410,1410,1410,1410,0
20231214,155000,1427951780,1410,1410,1410,1410,0
20231214,154900,1427951780,1410,1410,1410,1410,0
20231214,154800,1427951780,1410,1410,1410,1410,0
20231214,154700,1427951780,1410,1410,1410,1410,0
20231214,154600,1427951780,1410,1410,1410,1410,0
20231214,154500,1427951780,1410,1410,1410,1410,0
20231214,154400,1427951780,1410,1410,1410,1410,0
20231214,154300,1427951780,1410,1410,1410,1410,0
20231214,154200,1427951780,1410,1410,1410,1410,0
20231214,154100,1427951780,1410,1410,1410,1410,0
20231214,154000,1427951780,1410,1410,1410,1410,0
20231214,153900,1427951780,1410,1410,1410,1410,0
20231214,153800,1427951780,1410,1410,1410,1410,0
20231214,153700,1427951780,1410,1410,1410,1410,0
20231214,153600,1427951780,1410,1410,1410,1410,0
20231214,153500,1427951780,1410,1410,1410,1410,0
20231214,153400,1427951780,1410,1410,1410,1410,0
20231214,153300,1427951780,1410,1410,1410,1410,0
20231214,153200,1427951780,1410,1410,1410,1410,0
20231214,153100,1427951780,1410,1410,1410,1410,0
20231214,153000,1427951780,1410,1410,1410,1410,26301
20231214,152900,1390867370,1419,1419,1419,1419,0
20231214,152800,1390867370,1419,1419,1419,1419,0
20231214,152700,1390867370,1419,1419,1419,1419,0
20231214,152600,1390867370,1419,1419,1419,1419,0
20231214,152500,1390867370,1419,1419,1419,1419,0
20231214,152400,1390867370,1419,1419,1419,1419,0
20231214,152300,1390867370,1419,1419,1419,1419,0
20231214,152200,1390867370,1419,1419,1419,1419,0
20231214,152100,1390867370,1419,1419,1419,1419,0
20231214,152000,1390867370,1419,1419,1419,1419,0
20231214,151900,1390867370,1419,1418,1420,1410,5721
20231214,151800,1382792592,1412,1412,1413,1410,7202
20231214,151700,1372625966,1418,1415,1418,1412,7137
20231214,151600,1362541577,1416,1417,1417,1416,1513
20231214,151500,1360399167,1416,1418,1418,1415,17272
20231214,151400,1335954615,1417,1418,1418,1417,481
20231214,151300,1335272693,1418,1419,1419,1418,624
20231214,151200,1334387255,1419,1419,1420,1419,535
20231214,151100,1333627689,1420,1419,1421,1419,110
20231214,151000,1333471580,1419,1418,1420,1418,1457
20231214,150900,1331403577,1415,1417,1417,1415,19
20231214,150800,1331376689,1420,1417,1420,1416,2043
20231214,150700,1328480151,1417,1417,1419,1417,244
20231214,150600,1328134401,1417,1415,1417,1415,2256
20231214,150500,1324938833,1410,1410,1412,1410,3945
20231214,150400,1319372951,1410,1409,1410,1409,928
20231214,150300,1318064899,1409,1410,1410,1409,501
20231214,150200,1317358490,1410,1408,1410,1408,1755
20231214,150100,1314887140,1409,1409,1409,1409,0
20231214,150000,1314887140,1409,1409,1409,1408,387
20231214,145900,1314341953,1409,1410,1410,1409,166
20231214,145800,1314107968,1412,1412,1412,1412,1
20231214,145700,1314106556,1412,1408,1412,1407,1007
20231214,145600,1312688888,1408,1407,1408,1406,3736
20231214,145500,1307435375,1407,1408,1409,1407,421
20231214,145400,1306842701,1408,1409,1409,1408,336
20231214,145300,1306369577,1412,1408,1412,1408,823
20231214,145200,1305210613,1409,1409,1409,1408,825
20231214,145100,1304048647,1409,1409,1409,1409,3524
20231214,145000,1299083331,1411,1411,1411,1409,653
20231214,144900,1298162597,1412,1410,1412,1410,417
20231214,144800,1297574621,1410,1410,1410,1410,350
20231214,144700,1297081121,1410,1412,1412,1410,12725
20231214,144600,1279136900,1412,1412,1412,1412,500
20231214,144500,1278430900,1412,1413,1413,1412,2011
20231214,144400,1275590857,1414,1415,1415,1414,1161
20231214,144300,1273949063,1415,1415,1415,1415,1596
20231214,144200,1271690723,1415,1415,1416,1415,2652
20231214,144100,1267937039,1415,1415,1416,1415,317
20231214,144000,1267488474,1415,1415,1416,1415,887
20231214,143900,1266232531,1415,1415,1415,1415,699
20231214,143800,1265243446,1413,1414,1414,1413,400
20231214,143700,1264678146,1413,1413,1413,1413,1397
20231214,143600,1262704185,1413,1414,1415,1413,2030
20231214,143500,1259833758,1415,1415,1415,1414,146
20231214,143400,1259627276,1414,1414,1415,1414,168
20231214,143300,1259389682,1414,1415,1415,1414,225
20231214,143200,1259071451,1415,1415,1415,1414,2313
20231214,143100,1255798756,1415,1415,1415,1415,110
20231214,143000,1255643106,1415,1415,1415,1415,2
20231214,142900,1255640276,1414,1416,1416,1414,600
20231214,142800,1254790876,1416,1416,1416,1416,8
20231214,142700,1254779548,1414,1411,1414,1411,2692
20231214,142600,1250975299,1411,1413,1413,1411,4469
20231214,142500,1244666348,1414,1414,1414,1414,0
20231214,142400,1244666348,1414,1412,1414,1412,2421
20231214,142300,1241247848,1411,1413,1413,1411,3814
20231214,142200,1235862819,1413,1413,1414,1413,1543
20231214,142100,1233682549,1413,1413,1413,1412,2343
20231214,142000,1230372685,1414,1416,1416,1414,3896
20231214,141900,1224862350,1416,1417,1417,1416,3791
20231214,141800,1219491857,1417,1419,1419,1417,79
20231214,141700,1219379904,1417,1418,1418,1417,4495
20231214,141600,1213007622,1418,1418,1419,1418,2982
20231214,141500,1208778837,1418,1420,1420,1418,5799
20231214,141400,1200549736,1420,1420,1421,1420,2056
20231214,141300,1197630201,1420,1421,1422,1420,9006
20231214,141200,1184837697,1422,1421,1422,1421,127
20231214,141100,1184657211,1421,1421,1421,1421,37
20231214,141000,1184604634,1421,1421,1422,1421,149
20231214,140900,1184392904,1421,1423,1423,1421,4450
20231214,140800,1178066288,1423,1425,1426,1423,3387
20231214,140700,1173243595,1426,1425,1426,1423,4519
20231214,140600,1166806067,1425,1426,1426,1425,3917
20231214,140500,1161221367,1426,1426,1426,1425,2596
20231214,140400,1157519541,1426,1425,1426,1423,8679
20231214,140300,1145150508,1425,1423,1426,1423,1084
20231214,140200,1143606242,1423,1423,1423,1422,6194
20231214,140100,1134797649,1423,1424,1424,1423,1519
20231214,140000,1132634612,1422,1423,1423,1422,4090
20231214,135900,1126818199,1423,1423,1423,1423,1
20231214,135800,1126816776,1423,1424,1424,1423,4169
20231214,135700,1120883917,1425,1428,1428,1425,1435
20231214,135600,1118836388,1429,1428,1429,1428,50
20231214,135500,1118764978,1427,1429,1429,1427,514
20231214,135400,1118030492,1429,1424,1429,1424,870
20231214,135300,1116788247,1424,1426,1426,1424,852
20231214,135200,1115574965,1426,1426,1426,1423,4186
20231214,135100,1109611589,1426,1426,1426,1426,1
20231214,135000,1109610163,1427,1430,1430,1427,2655
20231214,134900,1105821283,1430,1430,1431,1430,2685
20231214,134800,1101981424,1430,1430,1430,1430,1553
20231214,134700,1099760634,1430,1432,1432,1430,1622
20231214,134600,1097439162,1432,1429,1432,1429,600
20231214,134500,1096581573,1426,1426,1426,1426,415
20231214,134400,1095989783,1426,1427,1427,1426,959
20231214,134300,1094622166,1427,1429,1430,1425,580
20231214,134200,1093794145,1430,1434,1434,1428,9631
20231214,134100,1080003069,1433,1435,1435,1433,4012
20231214,134000,1074250145,1436,1436,1436,1433,2473
20231214,133900,1070702435,1436,1430,1436,1430,6479
20231214,133800,1061415958,1433,1434,1434,1432,5503
20231214,133700,1053527919,1430,1433,1434,1430,3060
20231214,133600,1049141954,1433,1420,1433,1420,38926
20231214,133500,993658120,1421,1419,1421,1419,1683
20231214,133400,991267708,1419,1419,1420,1419,551
20231214,133300,990485506,1420,1421,1421,1419,6182
20231214,133200,981706134,1422,1420,1422,1420,1618
20231214,133100,979407046,1422,1420,1422,1420,8061
20231214,133000,967952469,1420,1420,1421,1420,936
20231214,132900,966622600,1420,1420,1422,1420,311
20231214,132800,966180859,1420,1420,1422,1420,2293
20231214,132700,962922628,1421,1420,1421,1419,6813
20231214,132600,953247751,1420,1420,1420,1420,250
20231214,132500,952892751,1420,1420,1420,1420,2804
20231214,132400,948911071,1422,1422,1422,1422,8
20231214,132300,948899695,1424,1419,1424,1416,10688
20231214,132200,933720955,1420,1420,1420,1420,400
20231214,132100,933152955,1421,1418,1421,1416,21090
20231214,132000,903211621,1418,1418,1418,1418,210
20231214,131900,902913841,1418,1419,1419,1418,1040
20231214,131800,901438581,1420,1414,1420,1414,5152
20231214,131700,894127695,1414,1412,1417,1412,10320
20231214,131600,879529317,1412,1412,1412,1412,176
20231214,131500,879280805,1412,1411,1412,1411,2121
20231214,131400,876288044,1411,1406,1411,1406,709
20231214,131300,875290645,1411,1406,1411,1406,2
20231214,131200,875287828,1405,1405,1405,1405,0
20231214,131100,875287828,1405,1408,1408,1405,6906
20231214,131000,865574086,1408,1408,1408,1408,2048
20231214,130900,862690502,1408,1409,1409,1408,2012
20231214,130800,859857067,1410,1412,1412,1410,2517
20231214,130700,856306062,1411,1410,1411,1410,3450
20231214,130600,851439272,1410,1411,1411,1410,5163
20231214,130500,844159342,1411,1409,1412,1409,92
20231214,130400,844029461,1412,1407,1412,1407,4100
20231214,130300,838249504,1407,1408,1408,1407,862
20231214,130200,837036218,1409,1408,1409,1408,1118
20231214,130100,835461345,1408,1407,1408,1407,583
20231214,130000,834641029,1407,1405,1407,1405,1154
20231214,125900,833019532,1405,1401,1405,1400,1468
20231214,125800,830960765,1401,1400,1401,1400,1350
20231214,125700,829070473,1399,1399,1399,1399,0
20231214,125600,829070473,1399,1399,1399,1399,0
20231214,125500,829070473,1399,1399,1399,1399,25
20231214,125400,829035498,1399,1399,1400,1399,363
20231214,125300,828527648,1398,1398,1398,1398,5
20231214,125200,828520658,1399,1399,1399,1399,0
20231214,125100,828520658,1399,1400,1400,1399,1391
20231214,125000,826574618,1397,1397,1397,1397,10
20231214,124900,826560648,1397,1398,1398,1395,622
20231214,124800,825692119,1399,1399,1399,1399,0
20231214,124700,825692119,1399,1398,1399,1397,53
20231214,124600,825618025,1399,1399,1399,1399,7797
20231214,124500,814710022,1400,1400,1400,1400,0
20231214,124400,814710022,1400,1400,1401,1400,1467
20231214,124300,812655661,1400,1400,1400,1400,1155
20231214,124200,811038661,1400,1400,1400,1400,2
20231214,124100,811035861,1400,1401,1401,1400,1249
20231214,124000,809286014,1402,1402,1402,1402,166
20231214,123900,809053282,1401,1400,1401,1400,1506
20231214,123800,806943580,1400,1400,1400,1400,196
20231214,123700,806669180,1401,1400,1401,1400,222
20231214,123600,806358259,1400,1398,1400,1398,2413
20231214,123500,802982483,1398,1395,1398,1395,1100
20231214,123400,801445403,1395,1399,1399,1395,698
20231214,123300,800471595,1399,1396,1400,1396,379
20231214,123200,799941915,1396,1396,1396,1395,691
20231214,123100,798977329,1396,1396,1396,1396,319
20231214,123000,798532005,1396,1396,1396,1396,237
20231214,122900,798201153,1396,1396,1396,1396,0
20231214,122800,798201153,1396,1396,1396,1396,0
20231214,122700,798201153,1396,1396,1396,1396,2
20231214,122600,798198361,1395,1395,1395,1395,100
20231214,122500,798058861,1395,1395,1395,1395,100
20231214,122400,797919361,1394,1394,1395,1394,2203
20231214,122300,794848357,1395,1396,1396,1395,399
20231214,122200,794291751,1396,1397,1397,1396,19
20231214,122100,794265225,1399,1399,1400,1399,101
20231214,122000,794123925,1395,1399,1399,1395,56
20231214,121900,794045801,1395,1397,1397,1395,2000
20231214,121800,791254847,1397,1397,1397,1397,0
20231214,121700,791254847,1397,1395,1397,1395,4848
20231214,121600,784483489,1395,1395,1395,1395,1354
20231214,121500,782594659,1395,1391,1395,1390,755
20231214,121400,781543275,1391,1391,1391,1391,45
20231214,121300,781480680,1391,1393,1393,1390,2333
20231214,121200,778233690,1392,1392,1392,1392,5
20231214,121100,778226730,1393,1393,1393,1393,15
20231214,121000,778205835,1393,1392,1393,1392,906
20231214,120900,776944271,1392,1392,1392,1392,455
20231214,120800,776310911,1392,1392,1392,1392,51
20231214,120700,776239919,1390,1391,1391,1390,4099
20231214,120600,770539400,1391,1392,1392,1391,2003
20231214,120500,767753226,1390,1390,1391,1390,5524
20231214,120400,760071374,1390,1391,1391,1390,241
20231214,120300,759736354,1391,1391,1391,1391,179
20231214,120200,759487365,1391,1391,1391,1391,401
20231214,120100,758929574,1391,1391,1391,1391,0
20231214,120000,758929574,1391,1388,1391,1388,19
20231214,115900,758903148,1389,1390,1390,1389,1091
20231214,115800,757387568,1388,1388,1388,1388,455
20231214,115700,756756028,1387,1388,1388,1387,14
20231214,115600,756736609,1387,1386,1387,1386,213
20231214,115500,756441183,1386,1386,1386,1386,620
20231214,115400,755581863,1387,1387,1387,1387,203
20231214,115300,755300302,1387,1387,1387,1387,7
20231214,115200,755290593,1388,1388,1388,1388,0
20231214,115100,755290593,1388,1388,1388,1388,544
20231214,115000,754535521,1388,1388,1388,1388,1518
20231214,114900,752428537,1388,1389,1389,1388,2
20231214,114800,752425760,1387,1387,1387,1387,100
20231214,114700,752287060,1390,1390,1390,1390,200
20231214,114600,752009060,1386,1388,1388,1386,2050
20231214,114500,749167693,1388,1388,1390,1386,5105
20231214,114400,742080173,1388,1388,1388,1388,0
20231214,114300,742080173,1388,1388,1388,1388,1
20231214,114200,742078785,1386,1386,1387,1386,1409
20231214,114100,740125910,1389,1389,1389,1389,0
20231214,114000,740125910,1389,1389,1389,1389,8
20231214,113900,740114798,1390,1390,1390,1389,502
20231214,113800,739417019,1390,1390,1390,1390,1
20231214,113700,739415629,1383,1389,1389,1383,20000
20231214,113600,711727323,1388,1388,1388,1388,470
20231214,113500,711074963,1387,1387,1387,1387,0
20231214,113400,711074963,1387,1387,1387,1387,1
20231214,113300,711073576,1386,1386,1386,1386,79
20231214,113200,710964082,1386,1387,1387,1386,17
20231214,113100,710940516,1387,1388,1388,1387,41
20231214,113000,710883629,1388,1388,1388,1388,0
20231214,112900,710883629,1388,1388,1388,1388,1
20231214,112800,710882241,1385,1386,1386,1385,972
20231214,112700,709535469,1387,1387,1388,1387,3057
20231214,112600,705295400,1386,1385,1386,1385,749
20231214,112500,704257590,1386,1386,1386,1385,652
20231214,112400,703354539,1386,1386,1386,1385,3
20231214,112300,703350382,1385,1389,1389,1385,14578
20231214,112200,683119754,1389,1390,1390,1389,1549
20231214,112100,680968188,1387,1387,1387,1387,0
20231214,112000,680968188,1387,1388,1390,1387,819
20231214,111900,679831481,1388,1390,1390,1388,3
20231214,111800,679827314,1390,1387,1391,1386,306
20231214,111700,679403037,1386,1387,1387,1386,2000
20231214,111600,676630733,1388,1391,1391,1388,294
20231214,111500,676222649,1388,1388,1391,1388,162
20231214,111400,675997493,1388,1390,1390,1388,8
20231214,111300,675986386,1387,1387,1387,1387,0
20231214,111200,675986386,1387,1387,1387,1387,1700
20231214,111100,673628486,1387,1388,1388,1387,1268
20231214,111000,671869668,1392,1392,1392,1392,2209
20231214,110900,668794740,1387,1393,1393,1387,2568
20231214,110800,665232305,1393,1388,1393,1388,3508
20231214,110700,660353703,1388,1388,1388,1388,0
20231214,110600,660353703,1388,1390,1390,1388,6
20231214,110500,660345368,1392,1392,1392,1387,1880
20231214,110400,657735866,1392,1393,1393,1392,209
20231214,110300,657444730,1393,1393,1393,1393,10
20231214,110200,657430800,1393,1393,1393,1390,12
20231214,110100,657414087,1385,1385,1393,1385,377
20231214,110000,656891903,1385,1392,1392,1385,121
20231214,105900,656724293,1392,1392,1392,1392,0
20231214,105800,656724293,1392,1392,1392,1392,255
20231214,105700,656369333,1392,1393,1393,1391,376
20231214,105600,655846113,1393,1392,1393,1384,5998
20231214,105500,647530295,1390,1392,1393,1390,200
20231214,105400,647252154,1393,1393,1393,1393,51
20231214,105300,647181111,1390,1388,1390,1388,1571
20231214,105200,645000553,1387,1386,1387,1386,1317
20231214,105100,643174284,1386,1386,1387,1385,1400
20231214,105000,641233638,1386,1386,1386,1386,3607
20231214,104900,636234336,1386,1386,1386,1386,1421
20231214,104800,634264830,1385,1385,1385,1385,169
20231214,104700,634030765,1385,1385,1385,1385,459
20231214,104600,633395050,1385,1385,1385,1385,10
20231214,104500,633381200,1386,1384,1386,1384,41
20231214,104400,633324414,1384,1385,1385,1384,743
20231214,104300,632296051,1385,1385,1386,1384,702
20231214,104200,631323793,1386,1388,1388,1386,4
20231214,104100,631318246,1385,1388,1388,1385,3564
20231214,104000,626379828,1388,1388,1388,1388,10
20231214,103900,626365948,1387,1388,1388,1387,2667
20231214,103800,622666793,1388,1389,1389,1388,5513
20231214,103700,615012971,1389,1389,1389,1388,4229
20231214,103600,609138930,1389,1393,1393,1389,290
20231214,103500,608735960,1390,1389,1390,1389,5095
20231214,103400,601654275,1388,1389,1389,1388,842
20231214,103300,600485369,1388,1389,1389,1388,302
20231214,103200,600065893,1389,1389,1389,1389,189
20231214,103100,599803372,1390,1389,1390,1389,617
20231214,103000,598946293,1389,1388,1389,1388,3205
20231214,102900,594494707,1389,1389,1389,1388,3029
20231214,102800,590288543,1390,1392,1392,1390,1623
20231214,102700,588032432,1393,1393,1393,1393,51
20231214,102600,587961389,1394,1394,1394,1394,798
20231214,102500,586848977,1394,1393,1394,1393,273
20231214,102400,586468584,1393,1392,1393,1389,3001
20231214,102300,582297613,1391,1392,1392,1391,106
20231214,102200,582150162,1391,1391,1391,1391,1
20231214,102100,582148771,1393,1393,1393,1393,20
20231214,102000,582120911,1394,1394,1394,1394,0
20231214,101900,582120911,1394,1393,1394,1393,68
20231214,101800,582026166,1389,1389,1389,1389,200
20231214,101700,581748366,1388,1387,1388,1387,4513
20231214,101600,575484372,1387,1388,1388,1387,2060
20231214,101500,572626871,1389,1391,1391,1389,1232
20231214,101400,570914859,1390,1392,1392,1390,10368
20231214,101300,556500493,1392,1393,1393,1392,788
20231214,101200,555403559,1393,1394,1394,1393,72
20231214,101100,555303261,1394,1395,1395,1394,1063
20231214,101000,553821389,1395,1394,1395,1394,12
20231214,100900,553804650,1393,1393,1393,1393,600
20231214,100800,552968850,1390,1394,1394,1390,22033
20231214,100700,522326075,1393,1395,1395,1393,1006
20231214,100600,520922720,1395,1395,1395,1395,351
20231214,100500,520433075,1395,1395,1395,1395,0
20231214,100400,520433075,1395,1400,1400,1395,520
20231214,100300,519707575,1400,1398,1400,1391,9884
20231214,100200,505917346,1400,1398,1400,1398,1023
20231214,100100,504487172,1400,1400,1404,1399,2773
20231214,100000,500604978,1404,1404,1404,1400,6691
20231214,095900,491236735,1405,1405,1406,1405,1003
20231214,095800,489827320,1406,1407,1407,1402,2009
20231214,095700,487006808,1406,1408,1408,1406,392
20231214,095600,486455472,1408,1395,1413,1395,12234
20231214,095500,469253097,1395,1395,1395,1395,1716
20231214,095400,466859277,1395,1396,1396,1395,8200
20231214,095300,455416002,1396,1399,1399,1396,3124
20231214,095200,451054118,1399,1399,1399,1396,1100
20231214,095100,449515491,1399,1399,1400,1399,1075
20231214,095000,448011558,1400,1400,1400,1400,7
20231214,094900,448001758,1401,1404,1404,1401,2020
20231214,094800,445170613,1404,1403,1404,1402,4774
20231214,094700,438473329,1402,1402,1402,1402,161
20231214,094600,438247607,1402,1400,1405,1400,5615
20231214,094500,430373476,1400,1399,1400,1399,367
20231214,094400,429859842,1399,1395,1399,1395,81
20231214,094300,429746747,1390,1398,1398,1390,5039
20231214,094200,422739478,1398,1398,1398,1397,713
20231214,094100,421742705,1398,1398,1398,1398,400
20231214,094000,421183505,1398,1400,1400,1398,230
20231214,093900,420861925,1400,1390,1400,1390,12167
20231214,093800,403841593,1390,1391,1395,1390,896
20231214,093700,402594415,1390,1391,1391,1388,3061
20231214,093600,398338517,1387,1390,1393,1387,508
20231214,093500,397632404,1385,1387,1387,1385,4419
20231214,093400,391507946,1386,1386,1386,1386,2039
20231214,093300,388681892,1395,1390,1395,1386,1722
20231214,093200,386288760,1395,1393,1395,1390,1488
20231214,093100,384216015,1393,1388,1393,1388,692
20231214,093000,383255424,1393,1390,1393,1387,511
20231214,092900,382546411,1387,1388,1388,1387,1277
20231214,092800,380775209,1387,1391,1391,1387,2214
20231214,092700,377700865,1390,1401,1401,1388,997
20231214,092600,376316085,1401,1387,1401,1387,46
20231214,092500,376251919,1402,1383,1402,1383,8165
20231214,092400,364918331,1383,1386,1386,1383,98
20231214,092300,364782735,1386,1374,1386,1374,1973
20231214,092200,362062234,1374,1379,1379,1374,4756
20231214,092100,355520624,1378,1382,1386,1375,69402
20231214,092000,260012095,1383,1392,1392,1383,15783
20231214,091900,238147892,1392,1388,1392,1386,5579
20231214,091800,230410647,1386,1386,1392,1383,5873
20231214,091700,222274597,1385,1402,1402,1385,8207
20231214,091600,210821764,1402,1383,1402,1382,5272
20231214,091500,203484374,1382,1384,1389,1380,24779
20231214,091400,169185945,1385,1392,1397,1385,15061
20231214,091300,148276362,1392,1395,1402,1392,13534
20231214,091200,129422480,1395,1400,1403,1395,15513
20231214,091100,107758009,1403,1404,1404,1400,1644
20231214,091000,105450038,1404,1398,1404,1398,6415
20231214,090900,96474868,1398,1400,1404,1397,17666
20231214,090800,71774554,1399,1409,1415,1399,10605
20231214,090700,56906190,1409,1418,1418,1409,6815
20231214,090600,47286035,1418,1418,1418,1413,97
20231214,090500,47148524,1413,1420,1420,1413,3972
20231214,090400,41516302,1420,1416,1420,1412,1059
20231214,090300,40017133,1416,1416,1417,1416,2750
20231214,090200,36122062,1416,1422,1422,1414,6196
20231214,090100,27339298,1422,1408,1422,1408,7756
20231214,090000,16385693,1408,1395,1408,1394,11158