stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185500,907929077,1395,1395,1395,1395,4042
20231215,185400,907929077,1395,1395,1395,1395,0
20231215,185300,907929077,1395,1395,1395,1395,0
20231215,185200,907929077,1395,1395,1395,1395,0
20231215,185100,907929077,1395,1395,1395,1395,0
20231215,185000,907929077,1395,1395,1395,1395,0
20231215,184900,907929077,1395,1395,1395,1395,0
20231215,184800,907929077,1395,1395,1395,1395,0
20231215,184700,907929077,1395,1395,1395,1395,0
20231215,184600,907929077,1395,1395,1395,1395,0
20231215,184500,907929077,1395,1395,1395,1395,0
20231215,184400,907929077,1395,1395,1395,1395,0
20231215,184300,907929077,1395,1395,1395,1395,0
20231215,184200,907929077,1395,1395,1395,1395,0
20231215,184100,907929077,1395,1395,1395,1395,0
20231215,184000,907929077,1395,1395,1395,1395,0
20231215,183900,907929077,1395,1395,1395,1395,0
20231215,183800,907929077,1395,1395,1395,1395,0
20231215,183700,907929077,1395,1395,1395,1395,0
20231215,183600,907929077,1395,1395,1395,1395,0
20231215,183500,907929077,1395,1395,1395,1395,0
20231215,183400,907929077,1395,1395,1395,1395,0
20231215,183300,907929077,1395,1395,1395,1395,0
20231215,183200,907929077,1395,1395,1395,1395,0
20231215,183100,907929077,1395,1395,1395,1395,0
20231215,183000,907929077,1395,1395,1395,1395,0
20231215,182900,907929077,1395,1395,1395,1395,0
20231215,182800,907929077,1395,1395,1395,1395,0
20231215,182700,907929077,1395,1395,1395,1395,0
20231215,182600,907929077,1395,1395,1395,1395,0
20231215,182500,907929077,1395,1395,1395,1395,4042
20231215,182400,907929077,1395,1395,1395,1395,0
20231215,182300,907929077,1395,1395,1395,1395,0
20231215,182200,907929077,1395,1395,1395,1395,0
20231215,182100,907929077,1395,1395,1395,1395,0
20231215,182000,907929077,1395,1395,1395,1395,0
20231215,181900,907929077,1395,1395,1395,1395,0
20231215,181800,907929077,1395,1395,1395,1395,0
20231215,181700,907929077,1395,1395,1395,1395,0
20231215,181600,907929077,1395,1395,1395,1395,0
20231215,181500,907929077,1395,1395,1395,1395,0
20231215,181400,907929077,1395,1395,1395,1395,0
20231215,181300,907929077,1395,1395,1395,1395,0
20231215,181200,907929077,1395,1395,1395,1395,0
20231215,181100,907929077,1395,1395,1395,1395,0
20231215,181000,907929077,1395,1395,1395,1395,0
20231215,180900,907929077,1395,1395,1395,1395,0
20231215,180800,907929077,1395,1395,1395,1395,0
20231215,180700,907929077,1395,1395,1395,1395,0
20231215,180600,907929077,1395,1395,1395,1395,0
20231215,180500,907929077,1395,1395,1395,1395,0
20231215,180400,907929077,1395,1395,1395,1395,0
20231215,180300,907929077,1395,1395,1395,1395,0
20231215,180200,907929077,1395,1395,1395,1395,0
20231215,180100,907929077,1395,1395,1395,1395,0
20231215,180000,907929077,1395,1395,1395,1395,0
20231215,175900,907929077,1395,1395,1395,1395,0
20231215,175800,907929077,1395,1395,1395,1395,0
20231215,175700,907929077,1395,1395,1395,1395,0
20231215,175600,907929077,1395,1395,1395,1395,0
20231215,175500,907929077,1395,1395,1395,1395,4042
20231215,175400,907929077,1395,1395,1395,1395,0
20231215,175300,907929077,1395,1395,1395,1395,0
20231215,175200,907929077,1395,1395,1395,1395,0
20231215,175100,907929077,1395,1395,1395,1395,0
20231215,175000,907929077,1395,1395,1395,1395,0
20231215,174900,907929077,1395,1395,1395,1395,0
20231215,174800,907929077,1395,1395,1395,1395,0
20231215,174700,907929077,1395,1395,1395,1395,0
20231215,174600,907929077,1395,1395,1395,1395,0
20231215,174500,907929077,1395,1395,1395,1395,0
20231215,174400,907929077,1395,1395,1395,1395,0
20231215,174300,907929077,1395,1395,1395,1395,0
20231215,174200,907929077,1395,1395,1395,1395,0
20231215,174100,907929077,1395,1395,1395,1395,0
20231215,174000,907929077,1395,1395,1395,1395,0
20231215,173900,907929077,1395,1395,1395,1395,0
20231215,173800,907929077,1395,1395,1395,1395,0
20231215,173700,907929077,1395,1395,1395,1395,0
20231215,173600,907929077,1395,1395,1395,1395,0
20231215,173500,907929077,1395,1395,1395,1395,0
20231215,173400,907929077,1395,1395,1395,1395,0
20231215,173300,907929077,1395,1395,1395,1395,0
20231215,173200,907929077,1395,1395,1395,1395,0
20231215,173100,907929077,1395,1395,1395,1395,0
20231215,173000,907929077,1395,1395,1395,1395,0
20231215,172900,907929077,1395,1395,1395,1395,0
20231215,172800,907929077,1395,1395,1395,1395,0
20231215,172700,907929077,1395,1395,1395,1395,0
20231215,172600,907929077,1395,1395,1395,1395,0
20231215,172500,907929077,1395,1395,1395,1395,4042
20231215,172400,907929077,1395,1395,1395,1395,0
20231215,172300,907929077,1395,1395,1395,1395,0
20231215,172200,907929077,1395,1395,1395,1395,0
20231215,172100,907929077,1395,1395,1395,1395,0
20231215,172000,907929077,1395,1395,1395,1395,0
20231215,171900,907929077,1395,1395,1395,1395,0
20231215,171800,907929077,1395,1395,1395,1395,0
20231215,171700,907929077,1395,1395,1395,1395,0
20231215,171600,907929077,1395,1395,1395,1395,0
20231215,171500,907929077,1395,1395,1395,1395,0
20231215,171400,907929077,1395,1395,1395,1395,0
20231215,171300,907929077,1395,1395,1395,1395,0
20231215,171200,907929077,1395,1395,1395,1395,0
20231215,171100,907929077,1395,1395,1395,1395,0
20231215,171000,907929077,1395,1395,1395,1395,0
20231215,170900,907929077,1395,1395,1395,1395,0
20231215,170800,907929077,1395,1395,1395,1395,0
20231215,170700,907929077,1395,1395,1395,1395,0
20231215,170600,907929077,1395,1395,1395,1395,0
20231215,170500,907929077,1395,1395,1395,1395,0
20231215,170400,907929077,1395,1395,1395,1395,0
20231215,170300,907929077,1395,1395,1395,1395,0
20231215,170200,907929077,1395,1395,1395,1395,0
20231215,170100,907929077,1395,1395,1395,1395,0
20231215,170000,907929077,1395,1395,1395,1395,0
20231215,165900,907929077,1395,1395,1395,1395,0
20231215,165800,907929077,1395,1395,1395,1395,0
20231215,165700,907929077,1395,1395,1395,1395,0
20231215,165600,907929077,1395,1395,1395,1395,0
20231215,165500,907929077,1395,1395,1395,1395,4042
20231215,165400,907929077,1395,1395,1395,1395,0
20231215,165300,907929077,1395,1395,1395,1395,0
20231215,165200,907929077,1395,1395,1395,1395,0
20231215,165100,907929077,1395,1395,1395,1395,0
20231215,165000,907929077,1395,1395,1395,1395,0
20231215,164900,907929077,1395,1395,1395,1395,0
20231215,164800,907929077,1395,1395,1395,1395,0
20231215,164700,907929077,1395,1395,1395,1395,0
20231215,164600,907929077,1395,1395,1395,1395,0
20231215,164500,907929077,1395,1395,1395,1395,0
20231215,164400,907929077,1395,1395,1395,1395,0
20231215,164300,907929077,1395,1395,1395,1395,0
20231215,164200,907929077,1395,1395,1395,1395,0
20231215,164100,907929077,1395,1395,1395,1395,0
20231215,164000,907929077,1395,1395,1395,1395,0
20231215,163900,907929077,1395,1395,1395,1395,0
20231215,163800,907929077,1395,1395,1395,1395,0
20231215,163700,907929077,1395,1395,1395,1395,0
20231215,163600,907929077,1395,1395,1395,1395,0
20231215,163500,907929077,1395,1395,1395,1395,0
20231215,163400,907929077,1395,1395,1395,1395,0
20231215,163300,907929077,1395,1395,1395,1395,0
20231215,163200,907929077,1395,1395,1395,1395,0
20231215,163100,907929077,1395,1395,1395,1395,0
20231215,163000,907929077,1395,1395,1395,1395,0
20231215,162900,907929077,1395,1395,1395,1395,0
20231215,162800,907929077,1395,1395,1395,1395,0
20231215,162700,907929077,1395,1395,1395,1395,0
20231215,162600,907929077,1395,1395,1395,1395,0
20231215,162500,907929077,1395,1395,1395,1395,4042
20231215,162400,907929077,1395,1395,1395,1395,0
20231215,162300,907929077,1395,1395,1395,1395,0
20231215,162200,907929077,1395,1395,1395,1395,0
20231215,162100,907929077,1395,1395,1395,1395,0
20231215,162000,907929077,1395,1395,1395,1395,0
20231215,161900,907929077,1395,1395,1395,1395,0
20231215,161800,907929077,1395,1395,1395,1395,0
20231215,161700,907929077,1395,1395,1395,1395,0
20231215,161600,907929077,1395,1395,1395,1395,0
20231215,161500,907929077,1395,1395,1395,1395,0
20231215,161400,907929077,1395,1395,1395,1395,0
20231215,161300,907929077,1395,1395,1395,1395,0
20231215,161200,907929077,1395,1395,1395,1395,0
20231215,161100,907929077,1395,1395,1395,1395,0
20231215,161000,907929077,1395,1395,1395,1395,0
20231215,160900,907929077,1395,1395,1395,1395,0
20231215,160800,907929077,1395,1395,1395,1395,0
20231215,160700,907929077,1395,1395,1395,1395,0
20231215,160600,907929077,1395,1395,1395,1395,0
20231215,160500,907929077,1395,1395,1395,1395,0
20231215,160400,907929077,1395,1395,1395,1395,0
20231215,160300,907929077,1395,1395,1395,1395,0
20231215,160200,907929077,1395,1395,1395,1395,0
20231215,160100,907929077,1395,1395,1395,1395,0
20231215,160000,907929077,1395,1395,1395,1395,0
20231215,155900,907929077,1395,1395,1395,1395,0
20231215,155800,907929077,1395,1395,1395,1395,0
20231215,155700,907929077,1395,1395,1395,1395,0
20231215,155600,907929077,1395,1395,1395,1395,0
20231215,155500,907929077,1395,1395,1395,1395,4042
20231215,155400,907929077,1395,1395,1395,1395,0
20231215,155300,907929077,1395,1395,1395,1395,0
20231215,155200,907929077,1395,1395,1395,1395,0
20231215,155100,907929077,1395,1395,1395,1395,0
20231215,155000,907929077,1395,1395,1395,1395,0
20231215,154900,907929077,1395,1395,1395,1395,0
20231215,154800,907929077,1395,1395,1395,1395,0
20231215,154700,907929077,1395,1395,1395,1395,0
20231215,154600,907929077,1395,1395,1395,1395,0
20231215,154500,907929077,1395,1395,1395,1395,0
20231215,154400,907929077,1395,1395,1395,1395,0
20231215,154300,907929077,1395,1395,1395,1395,0
20231215,154200,907929077,1395,1395,1395,1395,0
20231215,154100,907929077,1395,1395,1395,1395,0
20231215,154000,907929077,1395,1395,1395,1395,0
20231215,153900,907929077,1395,1395,1395,1395,0
20231215,153800,907929077,1395,1395,1395,1395,0
20231215,153700,907929077,1395,1395,1395,1395,0
20231215,153600,907929077,1395,1395,1395,1395,0
20231215,153500,907929077,1395,1395,1395,1395,0
20231215,153400,907929077,1395,1395,1395,1395,0
20231215,153300,907929077,1395,1395,1395,1395,0
20231215,153200,907929077,1395,1395,1395,1395,0
20231215,153100,907929077,1395,1395,1395,1395,0
20231215,153000,907929077,1395,1395,1395,1395,4042
20231215,152900,902290487,1390,1390,1390,1390,0
20231215,152800,902290487,1390,1390,1390,1390,0
20231215,152700,902290487,1390,1390,1390,1390,0
20231215,152600,902290487,1390,1390,1390,1390,0
20231215,152500,902290487,1390,1390,1390,1390,0
20231215,152400,902290487,1390,1390,1390,1390,0
20231215,152300,902290487,1390,1390,1390,1390,0
20231215,152200,902290487,1390,1390,1390,1390,0
20231215,152100,902290487,1390,1390,1390,1390,0
20231215,152000,902290487,1390,1390,1390,1390,0
20231215,151900,902290487,1390,1397,1400,1390,8001
20231215,151800,891149806,1392,1397,1397,1392,446
20231215,151700,890528945,1397,1397,1397,1397,0
20231215,151600,890528945,1397,1397,1397,1397,0
20231215,151500,890528945,1397,1397,1397,1397,0
20231215,151400,890528945,1397,1395,1397,1390,6314
20231215,151300,881751162,1397,1395,1397,1395,505
20231215,151200,881046677,1397,1393,1398,1393,502
20231215,151100,880345627,1398,1399,1399,1390,12712
20231215,151000,862642990,1399,1396,1399,1395,185
20231215,150900,862384730,1396,1397,1397,1395,1590
20231215,150800,860165086,1396,1397,1398,1396,2112
20231215,150700,857215870,1398,1399,1399,1398,741
20231215,150600,856179922,1399,1399,1399,1399,20
20231215,150500,856151942,1399,1399,1399,1399,118
20231215,150400,855986860,1399,1400,1400,1399,450
20231215,150300,855356861,1400,1400,1400,1400,301
20231215,150200,854935461,1397,1400,1400,1397,2
20231215,150100,854932664,1395,1395,1395,1395,0
20231215,150000,854932664,1395,1396,1396,1395,1170
20231215,145900,853300284,1395,1400,1400,1395,6115
20231215,145800,844764825,1398,1398,1400,1398,140
20231215,145700,844569101,1398,1401,1401,1398,4339
20231215,145600,838501775,1402,1402,1402,1402,201
20231215,145500,838219973,1402,1402,1402,1402,0
20231215,145400,838219973,1402,1402,1402,1402,0
20231215,145300,838219973,1402,1405,1405,1402,2
20231215,145200,838217166,1401,1402,1402,1401,500
20231215,145100,837516447,1401,1402,1402,1401,250
20231215,145000,837166196,1401,1401,1401,1400,4282
20231215,144900,831170907,1401,1401,1401,1401,0
20231215,144800,831170907,1401,1402,1402,1401,511
20231215,144700,830454995,1400,1400,1400,1400,0
20231215,144600,830454995,1400,1405,1405,1400,3
20231215,144500,830450785,1400,1405,1405,1400,3
20231215,144400,830446575,1399,1400,1400,1399,4320
20231215,144300,824402884,1400,1401,1401,1400,1500
20231215,144200,822302698,1400,1402,1402,1400,106
20231215,144100,822154290,1409,1401,1409,1400,691
20231215,144000,821186873,1401,1403,1403,1400,2401
20231215,143900,817823360,1402,1402,1402,1402,0
20231215,143800,817823360,1402,1402,1402,1402,0
20231215,143700,817823360,1402,1406,1409,1402,1004
20231215,143600,816409073,1400,1402,1402,1400,3524
20231215,143500,811474354,1402,1405,1405,1402,3184
20231215,143400,807010029,1405,1405,1405,1405,0
20231215,143300,807010029,1405,1405,1405,1405,0
20231215,143200,807010029,1405,1405,1405,1405,0
20231215,143100,807010029,1405,1405,1405,1405,1
20231215,143000,807008624,1405,1405,1405,1405,1
20231215,142900,807007219,1404,1403,1406,1403,6
20231215,142800,806998788,1406,1405,1406,1402,605
20231215,142700,806149620,1406,1406,1406,1406,1
20231215,142600,806148214,1406,1406,1406,1406,0
20231215,142500,806148214,1406,1406,1406,1406,0
20231215,142400,806148214,1406,1406,1406,1406,0
20231215,142300,806148214,1406,1406,1406,1406,0
20231215,142200,806148214,1406,1406,1406,1406,0
20231215,142100,806148214,1406,1405,1406,1405,60
20231215,142000,806063864,1405,1405,1405,1405,1
20231215,141900,806062459,1406,1406,1406,1406,0
20231215,141800,806062459,1406,1408,1408,1406,28
20231215,141700,806023089,1408,1409,1409,1408,24
20231215,141600,805989292,1409,1403,1409,1403,26
20231215,141500,805952694,1403,1403,1403,1403,0
20231215,141400,805952694,1403,1404,1404,1403,64
20231215,141300,805862896,1403,1403,1403,1403,379
20231215,141200,805331159,1402,1402,1402,1402,0
20231215,141100,805331159,1402,1403,1403,1402,471
20231215,141000,804670446,1403,1405,1405,1403,2463
20231215,140900,801212119,1406,1410,1410,1406,1757
20231215,140800,798741706,1407,1409,1410,1407,559
20231215,140700,797955053,1410,1410,1410,1410,0
20231215,140600,797955053,1410,1409,1410,1409,480
20231215,140500,797278557,1407,1407,1407,1407,0
20231215,140400,797278557,1407,1411,1411,1407,761
20231215,140300,796207038,1407,1407,1411,1407,1402
20231215,140200,794228824,1411,1408,1411,1408,285
20231215,140100,793827529,1408,1408,1408,1408,0
20231215,140000,793827529,1408,1408,1408,1408,0
20231215,135900,793827529,1408,1411,1411,1408,2337
20231215,135800,790534288,1412,1412,1412,1412,5
20231215,135700,790527228,1412,1412,1412,1411,732
20231215,135600,789493645,1413,1413,1413,1413,611
20231215,135500,788630302,1409,1410,1410,1409,4458
20231215,135400,782348975,1409,1410,1410,1409,400
20231215,135300,781785063,1409,1409,1409,1409,0
20231215,135200,781785063,1409,1409,1409,1409,0
20231215,135100,781785063,1409,1411,1414,1409,3057
20231215,135000,777463863,1414,1414,1414,1414,2
20231215,134900,777461035,1414,1413,1414,1413,430
20231215,134800,776853045,1414,1414,1414,1414,0
20231215,134700,776853045,1414,1414,1414,1414,700
20231215,134600,775863245,1414,1412,1414,1412,3006
20231215,134500,771615747,1413,1414,1414,1413,578
20231215,134400,770799003,1414,1414,1414,1414,0
20231215,134300,770799003,1414,1410,1414,1409,187
20231215,134200,770535344,1410,1414,1414,1410,1805
20231215,134100,767988246,1412,1412,1412,1412,20
20231215,134000,767960006,1412,1413,1413,1412,487
20231215,133900,767272242,1413,1412,1414,1412,520
20231215,133800,766537482,1412,1412,1412,1412,1031
20231215,133700,765081710,1412,1411,1412,1411,36
20231215,133600,765030880,1411,1411,1411,1411,341
20231215,133500,764549729,1411,1411,1412,1411,14
20231215,133400,764529974,1411,1411,1411,1411,263
20231215,133300,764158881,1412,1411,1412,1411,1020
20231215,133200,762719641,1411,1411,1411,1411,10
20231215,133100,762705531,1411,1411,1411,1411,102
20231215,133000,762561609,1411,1414,1414,1411,508
20231215,132900,761844818,1409,1409,1409,1409,71
20231215,132800,761744779,1409,1413,1415,1408,14050
20231215,132700,741932906,1413,1410,1414,1410,22859
20231215,132600,709679658,1409,1409,1409,1409,0
20231215,132500,709679658,1409,1409,1409,1409,250
20231215,132400,709327408,1408,1408,1408,1408,128
20231215,132300,709147184,1408,1408,1408,1408,6633
20231215,132200,699807920,1408,1408,1408,1408,0
20231215,132100,699807920,1408,1407,1408,1407,915
20231215,132000,698520305,1408,1409,1409,1408,13
20231215,131900,698501995,1409,1409,1409,1409,200
20231215,131800,698220195,1409,1409,1409,1409,1004
20231215,131700,696805559,1407,1409,1409,1407,101
20231215,131600,696663363,1410,1410,1410,1410,2100
20231215,131500,693702363,1410,1409,1410,1409,4689
20231215,131400,687091530,1409,1409,1409,1409,1
20231215,131300,687090121,1410,1409,1410,1409,3000
20231215,131200,682860262,1409,1407,1409,1407,570
20231215,131100,682057154,1409,1409,1409,1409,300
20231215,131000,681634454,1410,1410,1410,1409,2000
20231215,130900,678815454,1409,1407,1410,1407,5916
20231215,130800,670480238,1403,1403,1403,1403,200
20231215,130700,670199638,1403,1403,1403,1403,79
20231215,130600,670088801,1403,1407,1407,1402,119
20231215,130500,669921858,1407,1407,1407,1407,87
20231215,130400,669799449,1407,1407,1407,1407,0
20231215,130300,669799449,1407,1407,1407,1407,200
20231215,130200,669518049,1407,1407,1407,1407,18
20231215,130100,669492723,1407,1407,1407,1407,0
20231215,130000,669492723,1407,1407,1407,1407,0
20231215,125900,669492723,1407,1407,1407,1407,7
20231215,125800,669482874,1407,1405,1407,1405,401
20231215,125700,668919458,1405,1405,1405,1405,260
20231215,125600,668554158,1402,1402,1402,1402,2
20231215,125500,668551354,1402,1402,1402,1402,11
20231215,125400,668535932,1402,1402,1402,1402,0
20231215,125300,668535932,1402,1402,1402,1402,0
20231215,125200,668535932,1402,1402,1402,1402,50
20231215,125100,668465832,1402,1402,1402,1402,780
20231215,125000,667372272,1402,1402,1402,1402,0
20231215,124900,667372272,1402,1401,1402,1401,337
20231215,124800,666899837,1401,1401,1401,1401,0
20231215,124700,666899837,1401,1401,1401,1401,1
20231215,124600,666898436,1400,1400,1400,1400,551
20231215,124500,666127036,1401,1401,1401,1401,1
20231215,124400,666125635,1401,1401,1401,1401,1
20231215,124300,666124234,1402,1402,1402,1402,0
20231215,124200,666124234,1402,1402,1402,1402,0
20231215,124100,666124234,1402,1401,1402,1401,313
20231215,124000,665685491,1402,1402,1402,1402,10
20231215,123900,665671471,1397,1397,1397,1397,0
20231215,123800,665671471,1397,1397,1397,1397,219
20231215,123700,665365528,1402,1402,1402,1402,0
20231215,123600,665365528,1402,1402,1402,1402,10
20231215,123500,665351508,1402,1402,1402,1402,379
20231215,123400,664820150,1402,1396,1402,1396,118
20231215,123300,664655116,1396,1396,1396,1396,5
20231215,123200,664648136,1401,1401,1401,1401,33
20231215,123100,664601903,1401,1401,1401,1401,0
20231215,123000,664601903,1401,1401,1401,1401,1
20231215,122900,664600502,1395,1395,1395,1395,0
20231215,122800,664600502,1395,1395,1395,1395,663
20231215,122700,663675617,1395,1394,1395,1394,1710
20231215,122600,661290217,1394,1394,1394,1394,1251
20231215,122500,659546323,1394,1394,1394,1394,1000
20231215,122400,658152323,1393,1391,1393,1390,11764
20231215,122300,641792542,1392,1393,1393,1392,2334
20231215,122200,638542604,1393,1396,1396,1393,5082
20231215,122100,631457176,1396,1397,1397,1396,1290
20231215,122000,629655324,1398,1398,1399,1398,4357
20231215,121900,623564237,1399,1399,1399,1399,500
20231215,121800,622864737,1399,1399,1399,1399,3032
20231215,121700,618622969,1400,1401,1401,1400,757
20231215,121600,617563118,1402,1402,1402,1402,0
20231215,121500,617563118,1402,1402,1402,1402,1
20231215,121400,617561716,1402,1402,1402,1402,100
20231215,121300,617421516,1402,1401,1402,1401,150
20231215,121200,617211266,1399,1399,1399,1399,0
20231215,121100,617211266,1399,1399,1399,1399,0
20231215,121000,617211266,1399,1400,1400,1399,8212
20231215,120900,605714467,1400,1402,1402,1400,1576
20231215,120800,603506411,1402,1402,1402,1402,350
20231215,120700,603015711,1401,1402,1402,1401,3917
20231215,120600,597527094,1402,1402,1402,1401,1074
20231215,120500,596022100,1402,1402,1402,1402,634
20231215,120400,595133232,1402,1403,1403,1402,1300
20231215,120300,593310332,1403,1403,1403,1403,186
20231215,120200,593049374,1403,1404,1404,1403,1537
20231215,120100,590892940,1404,1404,1404,1404,507
20231215,120000,590181112,1404,1404,1404,1404,0
20231215,115900,590181112,1404,1404,1404,1404,600
20231215,115800,589338712,1404,1404,1404,1404,1214
20231215,115700,587634256,1404,1404,1404,1404,0
20231215,115600,587634256,1404,1405,1405,1404,61
20231215,115500,587548562,1403,1403,1403,1403,0
20231215,115400,587548562,1403,1403,1403,1403,0
20231215,115300,587548562,1403,1403,1403,1403,0
20231215,115200,587548562,1403,1403,1403,1403,0
20231215,115100,587548562,1403,1403,1403,1403,0
20231215,115000,587548562,1403,1403,1403,1403,0
20231215,114900,587548562,1403,1403,1403,1402,52
20231215,114800,587475646,1405,1404,1405,1404,500
20231215,114700,586773623,1404,1404,1404,1404,138
20231215,114600,586579871,1404,1404,1404,1404,1
20231215,114500,586578467,1404,1404,1404,1404,0
20231215,114400,586578467,1404,1404,1404,1404,0
20231215,114300,586578467,1404,1404,1404,1404,0
20231215,114200,586578467,1404,1404,1404,1404,0
20231215,114100,586578467,1404,1404,1404,1404,10
20231215,114000,586564427,1400,1402,1402,1400,731
20231215,113900,585541024,1403,1404,1404,1403,2
20231215,113800,585538217,1405,1401,1405,1400,726
20231215,113700,584521785,1400,1400,1400,1400,0
20231215,113600,584521785,1400,1401,1401,1400,379
20231215,113500,583991165,1400,1402,1402,1400,1834
20231215,113400,581422794,1403,1407,1407,1403,45
20231215,113300,581359655,1407,1407,1407,1407,0
20231215,113200,581359655,1407,1407,1407,1407,100
20231215,113100,581218955,1402,1402,1402,1402,5
20231215,113000,581211945,1401,1401,1401,1401,0
20231215,112900,581211945,1401,1403,1403,1401,1100
20231215,112800,579670685,1407,1407,1407,1407,0
20231215,112700,579670685,1407,1399,1407,1399,202
20231215,112600,579388071,1408,1408,1408,1408,0
20231215,112500,579388071,1408,1408,1408,1408,0
20231215,112400,579388071,1408,1409,1409,1397,23305
20231215,112300,546741507,1410,1410,1410,1410,1
20231215,112200,546740097,1410,1410,1410,1410,0
20231215,112100,546740097,1410,1410,1410,1406,603
20231215,112000,545890978,1411,1411,1411,1411,500
20231215,111900,545185478,1409,1411,1412,1409,3439
20231215,111800,540333363,1412,1411,1412,1411,110
20231215,111700,540178133,1412,1412,1412,1411,3082
20231215,111600,535826378,1412,1412,1412,1412,281
20231215,111500,535429606,1412,1410,1412,1410,48
20231215,111400,535361899,1410,1411,1411,1410,103
20231215,111300,535216569,1412,1412,1412,1412,250
20231215,111200,534863569,1412,1407,1412,1407,16
20231215,111100,534841052,1406,1408,1408,1406,10
20231215,111000,534826983,1406,1406,1406,1406,642
20231215,110900,533924331,1406,1406,1406,1405,583
20231215,110800,533104827,1406,1406,1406,1406,611
20231215,110700,532245761,1406,1406,1406,1406,104
20231215,110600,532099537,1405,1405,1405,1405,1
20231215,110500,532098132,1408,1408,1408,1408,50
20231215,110400,532027732,1408,1408,1408,1408,1
20231215,110300,532026324,1405,1406,1406,1405,2
20231215,110200,532023513,1406,1406,1406,1405,1017
20231215,110100,530594189,1406,1406,1406,1406,0
20231215,110000,530594189,1406,1406,1406,1406,0
20231215,105900,530594189,1406,1406,1406,1406,950
20231215,105800,529258489,1405,1405,1405,1405,1
20231215,105700,529257084,1408,1408,1408,1408,1090
20231215,105600,527722364,1408,1408,1408,1405,3017
20231215,105500,523474434,1406,1408,1408,1406,2050
20231215,105400,520589537,1408,1410,1410,1408,103
20231215,105300,520444313,1408,1408,1408,1408,5
20231215,105200,520437273,1408,1409,1410,1408,1723
20231215,105100,518008965,1409,1410,1410,1408,86
20231215,105000,517887747,1412,1408,1412,1408,21
20231215,104900,517858175,1408,1408,1408,1408,208
20231215,104800,517565311,1408,1410,1410,1408,1355
20231215,104700,515656861,1409,1409,1409,1409,1
20231215,104600,515655452,1413,1413,1413,1413,725
20231215,104500,514631027,1415,1415,1415,1415,0
20231215,104400,514631027,1415,1415,1415,1415,0
20231215,104300,514631027,1415,1405,1415,1405,1410
20231215,104200,512644424,1405,1404,1405,1404,9500
20231215,104100,499297524,1405,1404,1405,1404,1000
20231215,104000,497892824,1404,1404,1404,1404,50
20231215,103900,497822624,1404,1403,1404,1401,2854
20231215,103800,493822937,1404,1407,1407,1404,23920
20231215,103700,460212544,1411,1411,1411,1411,653
20231215,103600,459291161,1415,1408,1415,1407,2266
20231215,103500,456102657,1409,1409,1416,1409,816
20231215,103400,454952899,1409,1415,1415,1409,18
20231215,103300,454927476,1410,1412,1412,1410,2318
20231215,103200,451657336,1412,1413,1413,1411,343
20231215,103100,451173037,1413,1418,1418,1413,871
20231215,103000,449938453,1419,1420,1420,1419,2612
20231215,102900,446229813,1420,1413,1420,1413,9636
20231215,102800,432567601,1413,1413,1413,1413,2428
20231215,102700,429136837,1413,1410,1413,1410,1917
20231215,102600,426431285,1410,1410,1410,1410,517
20231215,102500,425702315,1410,1409,1410,1409,859
20231215,102400,424491245,1409,1409,1409,1409,10
20231215,102300,424477155,1408,1405,1408,1405,6333
20231215,102200,415568755,1405,1405,1405,1405,543
20231215,102100,414805840,1404,1404,1404,1404,175
20231215,102000,414560140,1405,1405,1405,1405,101
20231215,101900,414418235,1405,1405,1405,1405,280
20231215,101800,414024835,1403,1405,1405,1403,1952
20231215,101700,411284391,1405,1405,1405,1402,1198
20231215,101600,409604783,1405,1401,1405,1401,407
20231215,101500,409033896,1401,1402,1402,1401,641
20231215,101400,408135338,1402,1402,1402,1402,1048
20231215,101300,406666042,1402,1405,1405,1402,685
20231215,101200,405704166,1405,1402,1405,1402,2953
20231215,101100,401562551,1402,1403,1403,1402,2
20231215,101000,401559746,1405,1403,1405,1403,1713
20231215,100900,399155405,1403,1403,1403,1403,200
20231215,100800,398874805,1405,1405,1405,1404,2244
20231215,100700,395723057,1405,1407,1407,1405,1059
20231215,100600,394234953,1408,1408,1408,1408,1
20231215,100500,394233545,1406,1405,1406,1405,1837
20231215,100400,391652361,1405,1405,1405,1405,2362
20231215,100300,388333751,1406,1406,1406,1406,1
20231215,100200,388332345,1405,1407,1407,1405,451
20231215,100100,387698657,1408,1405,1408,1405,181
20231215,100000,387444349,1408,1408,1408,1408,5
20231215,095900,387437309,1405,1400,1405,1400,10625
20231215,095800,372556684,1405,1401,1405,1399,7287
20231215,095700,362358894,1402,1405,1405,1402,262
20231215,095600,361990819,1405,1405,1405,1404,2313
20231215,095500,358743055,1405,1405,1405,1405,250
20231215,095400,358391805,1405,1405,1405,1405,0
20231215,095300,358391805,1405,1405,1405,1405,145
20231215,095200,358188080,1405,1399,1405,1398,7882
20231215,095100,347162016,1399,1399,1399,1399,1568
20231215,095000,344968384,1399,1399,1405,1399,17214
20231215,094900,320885481,1400,1400,1400,1400,5310
20231215,094800,313451481,1400,1400,1402,1399,1322
20231215,094700,311599626,1401,1401,1401,1401,801
20231215,094600,310477425,1401,1402,1402,1400,170
20231215,094500,310239174,1402,1404,1405,1402,4
20231215,094400,310233560,1405,1407,1407,1405,3
20231215,094300,310229342,1408,1408,1408,1399,5008
20231215,094200,303223059,1399,1400,1400,1399,2122
20231215,094100,300252574,1400,1410,1410,1400,10929
20231215,094000,284925653,1410,1406,1410,1403,310
20231215,093900,284490071,1406,1408,1410,1406,1400
20231215,093800,282517519,1409,1409,1409,1409,127
20231215,093700,282338576,1408,1408,1408,1407,21
20231215,093600,282309009,1403,1410,1410,1403,183
20231215,093500,282051049,1410,1405,1410,1405,1431
20231215,093400,280035569,1403,1406,1406,1403,2588
20231215,093300,276403046,1406,1408,1412,1406,129
20231215,093200,276221365,1412,1400,1412,1400,960
20231215,093100,274875387,1399,1399,1407,1399,6398
20231215,093000,265879593,1400,1403,1406,1398,3534
20231215,092900,260932983,1404,1407,1407,1404,2060
20231215,092800,258038813,1405,1403,1415,1403,7330
20231215,092700,247748601,1403,1396,1403,1396,135
20231215,092600,247559234,1393,1393,1402,1392,7082
20231215,092500,237672429,1393,1388,1393,1388,325
20231215,092400,237221303,1388,1392,1392,1388,2935
20231215,092300,233145679,1393,1393,1393,1393,100
20231215,092200,233006379,1393,1393,1393,1393,0
20231215,092100,233006379,1393,1395,1395,1390,388
20231215,092000,232465507,1394,1395,1395,1394,94
20231215,091900,232334408,1395,1390,1395,1390,2151
20231215,091800,229337769,1389,1395,1395,1389,6626
20231215,091700,220127072,1395,1396,1396,1395,182
20231215,091600,219873151,1396,1397,1397,1389,88
20231215,091500,219750487,1397,1397,1399,1388,12012
20231215,091400,203063318,1395,1396,1396,1395,1265
20231215,091300,201298439,1397,1397,1397,1395,2039
20231215,091200,198451500,1397,1397,1397,1393,159
20231215,091100,198229787,1397,1391,1399,1391,1386
20231215,091000,196297692,1391,1384,1391,1383,16988
20231215,090900,172750405,1385,1386,1386,1385,2187
20231215,090800,169720062,1387,1388,1391,1387,1311
20231215,090700,167900224,1388,1391,1391,1388,159
20231215,090600,167679232,1389,1386,1397,1382,8984
20231215,090500,155218354,1386,1385,1386,1385,3041
20231215,090400,151006069,1386,1385,1386,1384,1558
20231215,090300,148849542,1383,1400,1400,1383,4918
20231215,090200,142018688,1404,1395,1405,1395,11331
20231215,090100,126193933,1391,1378,1391,1378,53069
20231215,090000,52444111,1378,1388,1388,1376,37851