stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190200,1177125119,1366,1366,1366,1366,22894
20231214,190100,1177125119,1366,1366,1366,1366,0
20231214,190000,1177125119,1366,1366,1366,1366,0
20231214,185900,1177125119,1366,1366,1366,1366,0
20231214,185800,1177125119,1366,1366,1366,1366,0
20231214,185700,1177125119,1366,1366,1366,1366,0
20231214,185600,1177125119,1366,1366,1366,1366,0
20231214,185500,1177125119,1366,1366,1366,1366,0
20231214,185400,1177125119,1366,1366,1366,1366,0
20231214,185300,1177125119,1366,1366,1366,1366,0
20231214,185200,1177125119,1366,1366,1366,1366,0
20231214,185100,1177125119,1366,1366,1366,1366,0
20231214,185000,1177125119,1366,1366,1366,1366,0
20231214,184900,1177125119,1366,1366,1366,1366,0
20231214,184800,1177125119,1366,1366,1366,1366,0
20231214,184700,1177125119,1366,1366,1366,1366,0
20231214,184600,1177125119,1366,1366,1366,1366,0
20231214,184500,1177125119,1366,1366,1366,1366,0
20231214,184400,1177125119,1366,1366,1366,1366,0
20231214,184300,1177125119,1366,1366,1366,1366,0
20231214,184200,1177125119,1366,1366,1366,1366,0
20231214,184100,1177125119,1366,1366,1366,1366,0
20231214,184000,1177125119,1366,1366,1366,1366,0
20231214,183900,1177125119,1366,1366,1366,1366,0
20231214,183800,1177125119,1366,1366,1366,1366,0
20231214,183700,1177125119,1366,1366,1366,1366,0
20231214,183600,1177125119,1366,1366,1366,1366,0
20231214,183500,1177125119,1366,1366,1366,1366,0
20231214,183400,1177125119,1366,1366,1366,1366,0
20231214,183300,1177125119,1366,1366,1366,1366,0
20231214,183200,1177125119,1366,1366,1366,1366,22894
20231214,183100,1177125119,1366,1366,1366,1366,0
20231214,183000,1177125119,1366,1366,1366,1366,0
20231214,182900,1177125119,1366,1366,1366,1366,0
20231214,182800,1177125119,1366,1366,1366,1366,0
20231214,182700,1177125119,1366,1366,1366,1366,0
20231214,182600,1177125119,1366,1366,1366,1366,0
20231214,182500,1177125119,1366,1366,1366,1366,0
20231214,182400,1177125119,1366,1366,1366,1366,0
20231214,182300,1177125119,1366,1366,1366,1366,0
20231214,182200,1177125119,1366,1366,1366,1366,0
20231214,182100,1177125119,1366,1366,1366,1366,0
20231214,182000,1177125119,1366,1366,1366,1366,0
20231214,181900,1177125119,1366,1366,1366,1366,0
20231214,181800,1177125119,1366,1366,1366,1366,0
20231214,181700,1177125119,1366,1366,1366,1366,0
20231214,181600,1177125119,1366,1366,1366,1366,0
20231214,181500,1177125119,1366,1366,1366,1366,0
20231214,181400,1177125119,1366,1366,1366,1366,0
20231214,181300,1177125119,1366,1366,1366,1366,0
20231214,181200,1177125119,1366,1366,1366,1366,0
20231214,181100,1177125119,1366,1366,1366,1366,0
20231214,181000,1177125119,1366,1366,1366,1366,0
20231214,180900,1177125119,1366,1366,1366,1366,0
20231214,180800,1177125119,1366,1366,1366,1366,0
20231214,180700,1177125119,1366,1366,1366,1366,0
20231214,180600,1177125119,1366,1366,1366,1366,0
20231214,180500,1177125119,1366,1366,1366,1366,0
20231214,180400,1177125119,1366,1366,1366,1366,0
20231214,180300,1177125119,1366,1366,1366,1366,0
20231214,180200,1177125119,1366,1366,1366,1366,22894
20231214,180100,1177125119,1366,1366,1366,1366,0
20231214,180000,1177125119,1366,1366,1366,1366,0
20231214,175900,1177125119,1366,1366,1366,1366,0
20231214,175800,1177125119,1366,1366,1366,1366,0
20231214,175700,1177125119,1366,1366,1366,1366,0
20231214,175600,1177125119,1366,1366,1366,1366,0
20231214,175500,1177125119,1366,1366,1366,1366,0
20231214,175400,1177125119,1366,1366,1366,1366,0
20231214,175300,1177125119,1366,1366,1366,1366,0
20231214,175200,1177125119,1366,1366,1366,1366,0
20231214,175100,1177125119,1366,1366,1366,1366,0
20231214,175000,1177125119,1366,1366,1366,1366,0
20231214,174900,1177125119,1366,1366,1366,1366,0
20231214,174800,1177125119,1366,1366,1366,1366,0
20231214,174700,1177125119,1366,1366,1366,1366,0
20231214,174600,1177125119,1366,1366,1366,1366,0
20231214,174500,1177125119,1366,1366,1366,1366,0
20231214,174400,1177125119,1366,1366,1366,1366,0
20231214,174300,1177125119,1366,1366,1366,1366,0
20231214,174200,1177125119,1366,1366,1366,1366,0
20231214,174100,1177125119,1366,1366,1366,1366,0
20231214,174000,1177125119,1366,1366,1366,1366,0
20231214,173900,1177125119,1366,1366,1366,1366,0
20231214,173800,1177125119,1366,1366,1366,1366,0
20231214,173700,1177125119,1366,1366,1366,1366,0
20231214,173600,1177125119,1366,1366,1366,1366,0
20231214,173500,1177125119,1366,1366,1366,1366,0
20231214,173400,1177125119,1366,1366,1366,1366,0
20231214,173300,1177125119,1366,1366,1366,1366,0
20231214,173200,1177125119,1366,1366,1366,1366,22894
20231214,173100,1177125119,1366,1366,1366,1366,0
20231214,173000,1177125119,1366,1366,1366,1366,0
20231214,172900,1177125119,1366,1366,1366,1366,0
20231214,172800,1177125119,1366,1366,1366,1366,0
20231214,172700,1177125119,1366,1366,1366,1366,0
20231214,172600,1177125119,1366,1366,1366,1366,0
20231214,172500,1177125119,1366,1366,1366,1366,0
20231214,172400,1177125119,1366,1366,1366,1366,0
20231214,172300,1177125119,1366,1366,1366,1366,0
20231214,172200,1177125119,1366,1366,1366,1366,0
20231214,172100,1177125119,1366,1366,1366,1366,0
20231214,172000,1177125119,1366,1366,1366,1366,0
20231214,171900,1177125119,1366,1366,1366,1366,0
20231214,171800,1177125119,1366,1366,1366,1366,0
20231214,171700,1177125119,1366,1366,1366,1366,0
20231214,171600,1177125119,1366,1366,1366,1366,0
20231214,171500,1177125119,1366,1366,1366,1366,0
20231214,171400,1177125119,1366,1366,1366,1366,0
20231214,171300,1177125119,1366,1366,1366,1366,0
20231214,171200,1177125119,1366,1366,1366,1366,0
20231214,171100,1177125119,1366,1366,1366,1366,0
20231214,171000,1177125119,1366,1366,1366,1366,0
20231214,170900,1177125119,1366,1366,1366,1366,0
20231214,170800,1177125119,1366,1366,1366,1366,0
20231214,170700,1177125119,1366,1366,1366,1366,0
20231214,170600,1177125119,1366,1366,1366,1366,0
20231214,170500,1177125119,1366,1366,1366,1366,0
20231214,170400,1177125119,1366,1366,1366,1366,0
20231214,170300,1177125119,1366,1366,1366,1366,0
20231214,170200,1177125119,1366,1366,1366,1366,22894
20231214,170100,1177125119,1366,1366,1366,1366,0
20231214,170000,1177125119,1366,1366,1366,1366,0
20231214,165900,1177125119,1366,1366,1366,1366,0
20231214,165800,1177125119,1366,1366,1366,1366,0
20231214,165700,1177125119,1366,1366,1366,1366,0
20231214,165600,1177125119,1366,1366,1366,1366,0
20231214,165500,1177125119,1366,1366,1366,1366,0
20231214,165400,1177125119,1366,1366,1366,1366,0
20231214,165300,1177125119,1366,1366,1366,1366,0
20231214,165200,1177125119,1366,1366,1366,1366,0
20231214,165100,1177125119,1366,1366,1366,1366,0
20231214,165000,1177125119,1366,1366,1366,1366,0
20231214,164900,1177125119,1366,1366,1366,1366,0
20231214,164800,1177125119,1366,1366,1366,1366,0
20231214,164700,1177125119,1366,1366,1366,1366,0
20231214,164600,1177125119,1366,1366,1366,1366,0
20231214,164500,1177125119,1366,1366,1366,1366,0
20231214,164400,1177125119,1366,1366,1366,1366,0
20231214,164300,1177125119,1366,1366,1366,1366,0
20231214,164200,1177125119,1366,1366,1366,1366,0
20231214,164100,1177125119,1366,1366,1366,1366,0
20231214,164000,1177125119,1366,1366,1366,1366,0
20231214,163900,1177125119,1366,1366,1366,1366,0
20231214,163800,1177125119,1366,1366,1366,1366,0
20231214,163700,1177125119,1366,1366,1366,1366,0
20231214,163600,1177125119,1366,1366,1366,1366,0
20231214,163500,1177125119,1366,1366,1366,1366,0
20231214,163400,1177125119,1366,1366,1366,1366,0
20231214,163300,1177125119,1366,1366,1366,1366,0
20231214,163200,1177125119,1366,1366,1366,1366,22894
20231214,163100,1177125119,1366,1366,1366,1366,0
20231214,163000,1177125119,1366,1366,1366,1366,0
20231214,162900,1177125119,1366,1366,1366,1366,0
20231214,162800,1177125119,1366,1366,1366,1366,0
20231214,162700,1177125119,1366,1366,1366,1366,0
20231214,162600,1177125119,1366,1366,1366,1366,0
20231214,162500,1177125119,1366,1366,1366,1366,0
20231214,162400,1177125119,1366,1366,1366,1366,0
20231214,162300,1177125119,1366,1366,1366,1366,0
20231214,162200,1177125119,1366,1366,1366,1366,0
20231214,162100,1177125119,1366,1366,1366,1366,0
20231214,162000,1177125119,1366,1366,1366,1366,0
20231214,161900,1177125119,1366,1366,1366,1366,0
20231214,161800,1177125119,1366,1366,1366,1366,0
20231214,161700,1177125119,1366,1366,1366,1366,0
20231214,161600,1177125119,1366,1366,1366,1366,0
20231214,161500,1177125119,1366,1366,1366,1366,0
20231214,161400,1177125119,1366,1366,1366,1366,0
20231214,161300,1177125119,1366,1366,1366,1366,0
20231214,161200,1177125119,1366,1366,1366,1366,0
20231214,161100,1177125119,1366,1366,1366,1366,0
20231214,161000,1177125119,1366,1366,1366,1366,0
20231214,160900,1177125119,1366,1366,1366,1366,0
20231214,160800,1177125119,1366,1366,1366,1366,0
20231214,160700,1177125119,1366,1366,1366,1366,0
20231214,160600,1177125119,1366,1366,1366,1366,0
20231214,160500,1177125119,1366,1366,1366,1366,0
20231214,160400,1177125119,1366,1366,1366,1366,0
20231214,160300,1177125119,1366,1366,1366,1366,0
20231214,160200,1177125119,1366,1366,1366,1366,22894
20231214,160100,1177125119,1366,1366,1366,1366,0
20231214,160000,1177125119,1366,1366,1366,1366,0
20231214,155900,1177125119,1366,1366,1366,1366,0
20231214,155800,1177125119,1366,1366,1366,1366,0
20231214,155700,1177125119,1366,1366,1366,1366,0
20231214,155600,1177125119,1366,1366,1366,1366,0
20231214,155500,1177125119,1366,1366,1366,1366,0
20231214,155400,1177125119,1366,1366,1366,1366,0
20231214,155300,1177125119,1366,1366,1366,1366,0
20231214,155200,1177125119,1366,1366,1366,1366,0
20231214,155100,1177125119,1366,1366,1366,1366,0
20231214,155000,1177125119,1366,1366,1366,1366,0
20231214,154900,1177125119,1366,1366,1366,1366,0
20231214,154800,1177125119,1366,1366,1366,1366,0
20231214,154700,1177125119,1366,1366,1366,1366,0
20231214,154600,1177125119,1366,1366,1366,1366,0
20231214,154500,1177125119,1366,1366,1366,1366,0
20231214,154400,1177125119,1366,1366,1366,1366,0
20231214,154300,1177125119,1366,1366,1366,1366,0
20231214,154200,1177125119,1366,1366,1366,1366,0
20231214,154100,1177125119,1366,1366,1366,1366,0
20231214,154000,1177125119,1366,1366,1366,1366,0
20231214,153900,1177125119,1366,1366,1366,1366,0
20231214,153800,1177125119,1366,1366,1366,1366,0
20231214,153700,1177125119,1366,1366,1366,1366,0
20231214,153600,1177125119,1366,1366,1366,1366,0
20231214,153500,1177125119,1366,1366,1366,1366,0
20231214,153400,1177125119,1366,1366,1366,1366,0
20231214,153300,1177125119,1366,1366,1366,1366,0
20231214,153200,1177125119,1366,1366,1366,1366,22894
20231214,153100,1177125119,1366,1366,1366,1366,0
20231214,153000,1177125119,1366,1366,1366,1366,22894
20231214,152900,1145851915,1350,1350,1350,1350,0
20231214,152800,1145851915,1350,1350,1350,1350,0
20231214,152700,1145851915,1350,1350,1350,1350,0
20231214,152600,1145851915,1350,1350,1350,1350,0
20231214,152500,1145851915,1350,1350,1350,1350,0
20231214,152400,1145851915,1350,1350,1350,1350,0
20231214,152300,1145851915,1350,1350,1350,1350,0
20231214,152200,1145851915,1350,1350,1350,1350,0
20231214,152100,1145851915,1350,1350,1350,1350,0
20231214,152000,1145851915,1350,1350,1350,1350,0
20231214,151900,1145851915,1350,1350,1350,1350,2670
20231214,151800,1142247415,1350,1353,1353,1350,655
20231214,151700,1141363126,1353,1350,1353,1350,300
20231214,151600,1140958114,1350,1354,1354,1350,876
20231214,151500,1139775340,1354,1352,1354,1351,2965
20231214,151400,1135764655,1351,1351,1351,1351,0
20231214,151300,1135764655,1351,1351,1351,1351,1299
20231214,151200,1134009706,1351,1351,1351,1350,178
20231214,151100,1133769400,1348,1348,1348,1348,596
20231214,151000,1132965992,1348,1347,1348,1346,678
20231214,150900,1132052723,1346,1346,1346,1346,244
20231214,150800,1131724299,1347,1347,1347,1347,11
20231214,150700,1131709482,1347,1345,1347,1343,16925
20231214,150600,1108968139,1346,1346,1346,1346,1002
20231214,150500,1107619447,1346,1347,1347,1346,116
20231214,150400,1107463258,1347,1344,1347,1344,1089
20231214,150300,1105996775,1344,1345,1347,1344,1401
20231214,150200,1104113030,1345,1345,1345,1345,63
20231214,150100,1104028295,1345,1347,1347,1345,98
20231214,150000,1103896445,1347,1347,1347,1344,1625
20231214,145900,1101710145,1347,1347,1347,1345,501
20231214,145800,1101035502,1347,1347,1347,1346,226
20231214,145700,1100731188,1347,1347,1347,1345,1134
20231214,145600,1099205690,1347,1347,1347,1347,13
20231214,145500,1099188179,1347,1347,1347,1347,0
20231214,145400,1099188179,1347,1348,1348,1347,1642
20231214,145300,1096974866,1348,1351,1351,1348,484
20231214,145200,1096322365,1345,1345,1345,1345,700
20231214,145100,1095380865,1351,1346,1351,1345,1601
20231214,145000,1093226732,1347,1347,1347,1347,500
20231214,144900,1092553232,1346,1348,1349,1346,884
20231214,144800,1091362643,1350,1350,1350,1350,0
20231214,144700,1091362643,1350,1350,1350,1350,321
20231214,144600,1090929293,1350,1348,1350,1348,109
20231214,144500,1090782232,1350,1350,1350,1350,0
20231214,144400,1090782232,1350,1351,1351,1348,431
20231214,144300,1090200643,1351,1349,1351,1349,4602
20231214,144200,1083992249,1350,1349,1350,1349,6390
20231214,144100,1075372028,1349,1349,1350,1349,2252
20231214,144000,1072333999,1349,1350,1350,1349,1196
20231214,143900,1070719644,1351,1350,1351,1350,887
20231214,143800,1069521394,1350,1350,1350,1350,2146
20231214,143700,1066624294,1351,1350,1351,1350,227
20231214,143600,1066317814,1350,1350,1350,1350,518
20231214,143500,1065618514,1350,1350,1350,1350,0
20231214,143400,1065618514,1350,1350,1350,1350,0
20231214,143300,1065618514,1350,1350,1350,1350,1
20231214,143200,1065617164,1351,1351,1351,1350,13
20231214,143100,1065599603,1350,1351,1351,1350,25
20231214,143000,1065565838,1351,1350,1351,1350,39
20231214,142900,1065513168,1350,1351,1351,1350,230
20231214,142800,1065202439,1351,1351,1351,1351,261
20231214,142700,1064849828,1351,1351,1351,1351,1
20231214,142600,1064848477,1350,1350,1350,1350,10
20231214,142500,1064834977,1350,1350,1350,1350,24
20231214,142400,1064802577,1350,1350,1350,1350,0
20231214,142300,1064802577,1350,1350,1350,1350,548
20231214,142200,1064062777,1350,1350,1350,1349,145
20231214,142100,1063867062,1350,1350,1350,1350,442
20231214,142000,1063270362,1350,1350,1350,1350,0
20231214,141900,1063270362,1350,1351,1351,1350,4469
20231214,141800,1057236863,1353,1351,1353,1351,255
20231214,141700,1056892356,1351,1351,1351,1351,9
20231214,141600,1056880197,1350,1350,1350,1350,91
20231214,141500,1056757347,1350,1350,1350,1350,0
20231214,141400,1056757347,1350,1350,1350,1350,0
20231214,141300,1056757347,1350,1350,1350,1350,5
20231214,141200,1056750597,1351,1351,1351,1351,80
20231214,141100,1056642517,1351,1351,1351,1351,324
20231214,141000,1056204793,1351,1353,1353,1351,1230
20231214,140900,1054542158,1353,1353,1353,1353,2
20231214,140800,1054539452,1352,1352,1352,1352,100
20231214,140700,1054404252,1353,1353,1353,1353,3
20231214,140600,1054400193,1352,1352,1352,1352,1
20231214,140500,1054398841,1353,1353,1353,1353,4
20231214,140400,1054393429,1351,1351,1351,1351,0
20231214,140300,1054393429,1351,1351,1351,1351,0
20231214,140200,1054393429,1351,1351,1351,1351,0
20231214,140100,1054393429,1351,1351,1351,1351,0
20231214,140000,1054393429,1351,1351,1351,1351,107
20231214,135900,1054248872,1351,1353,1353,1351,440
20231214,135800,1053654422,1353,1352,1353,1352,16
20231214,135700,1053632784,1350,1350,1350,1350,0
20231214,135600,1053632784,1350,1351,1351,1350,1236
20231214,135500,1051963679,1350,1350,1350,1350,1882
20231214,135400,1049422979,1353,1353,1353,1353,5
20231214,135300,1049416214,1353,1350,1353,1350,2153
20231214,135200,1046505087,1350,1350,1350,1350,20
20231214,135100,1046478087,1350,1350,1350,1350,0
20231214,135000,1046478087,1350,1350,1350,1350,219
20231214,134900,1046182437,1350,1350,1350,1350,418
20231214,134800,1045618137,1350,1350,1350,1350,16
20231214,134700,1045596537,1350,1350,1350,1350,5
20231214,134600,1045589787,1350,1350,1350,1350,370
20231214,134500,1045090287,1350,1350,1350,1350,305
20231214,134400,1044678537,1350,1352,1352,1350,786
20231214,134300,1043617425,1352,1353,1353,1352,842
20231214,134200,1042479035,1353,1353,1353,1353,6
20231214,134100,1042470917,1353,1353,1353,1353,13
20231214,134000,1042453328,1353,1353,1353,1352,74
20231214,133900,1042353273,1353,1353,1353,1353,5
20231214,133800,1042346508,1352,1352,1352,1352,100
20231214,133700,1042211308,1354,1354,1354,1354,5
20231214,133600,1042204538,1355,1355,1355,1355,8
20231214,133500,1042193698,1355,1354,1355,1354,116
20231214,133400,1042036559,1354,1354,1354,1354,0
20231214,133300,1042036559,1354,1350,1354,1350,1005
20231214,133200,1040677541,1350,1350,1350,1350,205
20231214,133100,1040400791,1350,1350,1350,1350,7
20231214,133000,1040391341,1350,1350,1350,1349,1006
20231214,132900,1039034241,1350,1350,1350,1350,611
20231214,132800,1038209391,1350,1350,1350,1350,0
20231214,132700,1038209391,1350,1350,1351,1350,71
20231214,132600,1038113540,1350,1350,1350,1350,3
20231214,132500,1038109490,1349,1349,1349,1349,0
20231214,132400,1038109490,1349,1349,1349,1349,100
20231214,132300,1037974590,1349,1349,1349,1349,0
20231214,132200,1037974590,1349,1349,1349,1349,0
20231214,132100,1037974590,1349,1349,1349,1349,0
20231214,132000,1037974590,1349,1350,1350,1349,13126
20231214,131900,1020260986,1350,1350,1350,1350,100
20231214,131800,1020125986,1351,1351,1351,1351,10
20231214,131700,1020112476,1351,1352,1352,1351,489
20231214,131600,1019451808,1352,1352,1352,1352,10
20231214,131500,1019438288,1351,1351,1351,1351,0
20231214,131400,1019438288,1351,1351,1351,1351,0
20231214,131300,1019438288,1351,1351,1351,1351,0
20231214,131200,1019438288,1351,1351,1351,1351,0
20231214,131100,1019438288,1351,1353,1353,1351,50
20231214,131000,1019370716,1350,1350,1350,1350,0
20231214,130900,1019370716,1350,1350,1350,1350,0
20231214,130800,1019370716,1350,1351,1351,1350,60
20231214,130700,1019289714,1350,1351,1351,1350,5964
20231214,130600,1011235314,1351,1353,1353,1351,333
20231214,130500,1010785419,1353,1351,1353,1351,110
20231214,130400,1010636603,1351,1353,1353,1351,805
20231214,130300,1009549022,1353,1353,1353,1353,77
20231214,130200,1009444841,1353,1353,1353,1353,352
20231214,130100,1008968585,1353,1353,1353,1353,0
20231214,130000,1008968585,1353,1353,1353,1353,0
20231214,125900,1008968585,1353,1353,1353,1353,188
20231214,125800,1008714221,1354,1354,1354,1354,103
20231214,125700,1008574759,1355,1356,1356,1355,735
20231214,125600,1007578733,1356,1355,1356,1355,548
20231214,125500,1006836052,1355,1355,1355,1355,1737
20231214,125400,1004482417,1355,1355,1355,1355,10
20231214,125300,1004468867,1355,1355,1355,1355,100
20231214,125200,1004333367,1355,1355,1355,1355,200
20231214,125100,1004062367,1355,1355,1355,1355,3
20231214,125000,1004058302,1355,1355,1355,1355,0
20231214,124900,1004058302,1355,1355,1355,1355,0
20231214,124800,1004058302,1355,1355,1355,1355,21
20231214,124700,1004029847,1355,1355,1355,1355,3
20231214,124600,1004025782,1351,1351,1351,1351,250
20231214,124500,1003688032,1351,1351,1351,1351,0
20231214,124400,1003688032,1351,1351,1355,1351,397
20231214,124300,1003151677,1351,1351,1351,1351,10
20231214,124200,1003138167,1356,1356,1356,1356,50
20231214,124100,1003070367,1356,1356,1356,1356,43
20231214,124000,1003012059,1352,1352,1352,1352,1912
20231214,123900,1000427035,1352,1352,1352,1352,100
20231214,123800,1000291835,1352,1355,1356,1352,3043
20231214,123700,996176003,1356,1356,1356,1356,4
20231214,123600,996170579,1356,1355,1356,1355,354
20231214,123500,995690905,1355,1355,1355,1355,12
20231214,123400,995674645,1355,1355,1356,1355,194
20231214,123300,995411774,1355,1355,1355,1355,7
20231214,123200,995402289,1355,1355,1355,1355,130
20231214,123100,995226139,1355,1355,1355,1355,0
20231214,123000,995226139,1355,1355,1355,1355,2
20231214,122900,995223429,1355,1355,1355,1355,40
20231214,122800,995169229,1355,1355,1355,1355,50
20231214,122700,995101479,1351,1351,1351,1351,8
20231214,122600,995090671,1351,1352,1352,1351,500
20231214,122500,994415169,1351,1351,1351,1351,0
20231214,122400,994415169,1351,1351,1351,1351,1000
20231214,122300,993064169,1351,1351,1351,1351,0
20231214,122200,993064169,1351,1351,1351,1351,300
20231214,122100,992658869,1356,1355,1356,1355,940
20231214,122000,991384328,1355,1355,1355,1351,1292
20231214,121900,989633676,1356,1356,1356,1356,0
20231214,121800,989633676,1356,1356,1356,1356,10
20231214,121700,989620116,1356,1356,1356,1356,10
20231214,121600,989606556,1356,1356,1356,1356,50
20231214,121500,989538756,1356,1355,1356,1355,485
20231214,121400,988881444,1350,1355,1355,1350,101
20231214,121300,988745088,1350,1355,1355,1350,66
20231214,121200,988655718,1354,1353,1354,1353,1064
20231214,121100,987215432,1354,1350,1354,1350,173
20231214,121000,986981858,1355,1355,1355,1355,0
20231214,120900,986981858,1355,1350,1355,1350,41
20231214,120800,986926498,1349,1355,1355,1349,9964
20231214,120700,973480876,1351,1351,1351,1351,280
20231214,120600,973102596,1355,1353,1355,1353,140
20231214,120500,972913096,1351,1351,1351,1350,3212
20231214,120400,968573854,1353,1353,1353,1353,0
20231214,120300,968573854,1353,1352,1353,1352,1347
20231214,120200,966751681,1350,1350,1350,1350,99
20231214,120100,966618031,1350,1350,1350,1350,0
20231214,120000,966618031,1350,1351,1352,1350,5740
20231214,115900,958867932,1352,1352,1352,1352,0
20231214,115800,958867932,1352,1354,1354,1352,139
20231214,115700,958679997,1355,1355,1355,1355,114
20231214,115600,958525527,1355,1357,1357,1355,106
20231214,115500,958381694,1357,1357,1357,1357,3
20231214,115400,958377623,1350,1351,1351,1350,800
20231214,115300,957297481,1350,1353,1353,1350,3880
20231214,115200,952053222,1353,1353,1353,1353,9
20231214,115100,952041045,1353,1353,1353,1353,0
20231214,115000,952041045,1353,1356,1356,1353,823
20231214,114900,950927148,1357,1358,1358,1357,2
20231214,114800,950924433,1352,1354,1354,1352,318
20231214,114700,950494452,1358,1357,1358,1357,137
20231214,114600,950308533,1353,1355,1355,1353,569
20231214,114500,949537970,1351,1352,1352,1351,1961
20231214,114400,946888273,1358,1356,1358,1353,1901
20231214,114300,944312915,1353,1353,1353,1353,721
20231214,114200,943337402,1353,1358,1358,1353,3601
20231214,114100,938455343,1358,1358,1358,1358,50
20231214,114000,938387443,1358,1363,1363,1358,2547
20231214,113900,934922024,1366,1366,1366,1366,503
20231214,113800,934234926,1366,1367,1367,1362,746
20231214,113700,933216921,1366,1365,1366,1365,67
20231214,113600,933125414,1365,1362,1365,1362,1454
20231214,113500,931143602,1362,1366,1366,1361,2001
20231214,113400,928417220,1367,1366,1367,1364,489
20231214,113300,927749409,1366,1365,1366,1365,376
20231214,113200,927236131,1365,1365,1367,1365,219
20231214,113100,926937102,1365,1363,1365,1363,465
20231214,113000,926303149,1367,1367,1367,1363,2745
20231214,112900,922558979,1368,1368,1369,1368,92
20231214,112800,922433122,1367,1370,1370,1367,529
20231214,112700,921708865,1371,1373,1373,1371,13
20231214,112600,921691040,1374,1368,1379,1368,47336
20231214,112500,856840443,1368,1367,1369,1366,2134
20231214,112400,853920776,1367,1368,1368,1367,439
20231214,112300,853320228,1369,1365,1369,1363,2409
20231214,112200,850025953,1365,1361,1366,1361,1753
20231214,112100,847633302,1361,1369,1369,1361,5391
20231214,112000,840285401,1370,1366,1370,1366,1062
20231214,111900,838831757,1366,1361,1367,1361,3518
20231214,111800,834026170,1361,1363,1366,1349,24454
20231214,111700,800864037,1363,1365,1370,1363,5032
20231214,111600,793997933,1368,1371,1371,1365,5663
20231214,111500,786244342,1373,1375,1376,1373,4785
20231214,111400,779665829,1372,1381,1381,1372,2176
20231214,111300,776676611,1383,1389,1390,1383,15407
20231214,111200,755299489,1389,1385,1389,1385,5831
20231214,111100,747205441,1385,1390,1390,1384,12317
20231214,111000,730120990,1390,1388,1390,1386,29965
20231214,110900,688515813,1388,1381,1388,1381,23197
20231214,110800,656404859,1384,1370,1385,1370,29702
20231214,110700,615422658,1374,1374,1375,1369,9501
20231214,110600,602368374,1373,1374,1375,1371,9614
20231214,110500,589168966,1374,1372,1374,1371,2289
20231214,110400,586024231,1372,1371,1372,1370,2510
20231214,110300,582582225,1369,1364,1372,1363,35061
20231214,110200,534606054,1364,1363,1364,1363,3470
20231214,110100,529875944,1363,1365,1365,1363,12540
20231214,110000,512773927,1365,1366,1366,1364,2621
20231214,105900,509196799,1368,1364,1368,1364,12487
20231214,105800,492128995,1365,1359,1366,1359,23030
20231214,105700,460755885,1359,1359,1359,1359,28
20231214,105600,460717833,1359,1354,1359,1354,371
20231214,105500,460214789,1360,1352,1360,1352,7036
20231214,105400,450674292,1350,1350,1350,1350,44
20231214,105300,450614892,1353,1350,1353,1349,2888
20231214,105200,446718922,1350,1350,1350,1350,0
20231214,105100,446718922,1350,1351,1354,1350,5147
20231214,105000,439755280,1351,1349,1351,1349,3245
20231214,104900,435373810,1349,1347,1349,1343,2947
20231214,104800,431411757,1350,1350,1350,1350,808
20231214,104700,430320957,1350,1344,1350,1344,2
20231214,104600,430318263,1350,1350,1350,1350,0
20231214,104500,430318263,1350,1350,1350,1350,841
20231214,104400,429182913,1350,1350,1350,1350,740
20231214,104300,428183913,1350,1344,1350,1343,1343
20231214,104200,426378910,1344,1344,1344,1344,0
20231214,104100,426378910,1344,1344,1344,1344,0
20231214,104000,426378910,1344,1343,1344,1343,54
20231214,103900,426306386,1343,1344,1344,1343,712
20231214,103800,425349842,1344,1345,1345,1344,370
20231214,103700,424852492,1350,1350,1350,1350,300
20231214,103600,424447492,1350,1350,1350,1350,204
20231214,103500,424172092,1351,1351,1351,1351,1
20231214,103400,424170741,1345,1344,1345,1344,12
20231214,103300,424154611,1351,1351,1351,1351,1872
20231214,103200,421625539,1344,1351,1351,1344,8
20231214,103100,421614759,1353,1350,1353,1350,1038
20231214,103000,420213396,1350,1343,1350,1343,1578
20231214,102900,418085524,1343,1343,1343,1343,200
20231214,102800,417816924,1343,1341,1343,1341,737
20231214,102700,416827976,1341,1338,1341,1338,529
20231214,102600,416118936,1338,1337,1338,1337,215
20231214,102500,415831480,1337,1337,1337,1337,1
20231214,102400,415830143,1337,1338,1338,1337,66
20231214,102300,415741900,1334,1336,1336,1334,4419
20231214,102200,409841051,1336,1340,1340,1336,1739
20231214,102100,407516435,1339,1339,1340,1339,6
20231214,102000,407508400,1340,1340,1340,1340,45
20231214,101900,407448100,1340,1341,1341,1340,3588
20231214,101800,402639678,1343,1344,1345,1343,539
20231214,101700,401915277,1345,1340,1345,1340,6
20231214,101600,401907212,1340,1345,1345,1340,6055
20231214,101500,393773983,1345,1346,1346,1345,951
20231214,101400,392494002,1346,1350,1350,1346,4277
20231214,101300,386728020,1350,1354,1354,1350,869
20231214,101200,385552576,1354,1356,1356,1354,535
20231214,101100,384827523,1356,1356,1356,1356,126
20231214,101000,384656667,1356,1358,1359,1356,2521
20231214,100900,381235089,1358,1360,1360,1358,123
20231214,100800,381067936,1361,1356,1362,1356,20018
20231214,100700,353825411,1356,1355,1356,1355,904
20231214,100600,352599854,1355,1355,1356,1354,5986
20231214,100500,344488737,1354,1356,1356,1354,503
20231214,100400,343806672,1358,1357,1358,1357,1516
20231214,100300,341748412,1357,1359,1359,1357,1614
20231214,100200,339557342,1360,1362,1362,1360,3879
20231214,100100,334278868,1361,1358,1361,1357,10951
20231214,100000,319387983,1354,1359,1359,1354,1093
20231214,095900,317904389,1359,1358,1360,1358,22284
20231214,095800,287616392,1358,1354,1358,1354,10352
20231214,095700,273576564,1354,1354,1354,1354,862
20231214,095600,272409416,1354,1354,1355,1354,1067
20231214,095500,270964697,1354,1353,1355,1353,465
20231214,095400,270335237,1355,1349,1355,1349,10903
20231214,095300,255573391,1348,1349,1349,1347,1606
20231214,095200,253409396,1346,1346,1346,1346,84
20231214,095100,253296332,1346,1346,1346,1346,1651
20231214,095000,251074086,1346,1346,1346,1346,100
20231214,094900,250939486,1346,1350,1350,1346,631
20231214,094800,250090156,1350,1351,1352,1350,653
20231214,094700,249207595,1351,1349,1351,1345,1667
20231214,094600,246961685,1352,1349,1352,1349,514
20231214,094500,246267764,1349,1348,1351,1348,90
20231214,094400,246146278,1346,1346,1346,1346,1630
20231214,094300,243952298,1345,1345,1345,1345,1286
20231214,094200,242222628,1350,1346,1350,1345,72
20231214,094100,242125773,1345,1345,1345,1345,0
20231214,094000,242125773,1345,1347,1347,1345,440
20231214,093900,241533956,1352,1354,1354,1347,2961
20231214,093800,237538595,1354,1352,1354,1350,308
20231214,093700,237122623,1354,1356,1356,1352,1320
20231214,093600,235337523,1356,1356,1356,1356,117
20231214,093500,235178871,1355,1356,1357,1355,2811
20231214,093400,231369025,1356,1356,1357,1356,134
20231214,093300,231187279,1356,1356,1356,1356,459
20231214,093200,230564875,1357,1354,1357,1353,4691
20231214,093100,224209793,1354,1352,1354,1352,7048
20231214,093000,214675978,1351,1351,1352,1351,4155
20231214,092900,209062568,1351,1354,1354,1351,4931
20231214,092800,202398128,1354,1354,1354,1353,497
20231214,092700,201725384,1354,1354,1355,1353,5974
20231214,092600,193636173,1354,1355,1356,1352,4024
20231214,092500,188186658,1355,1360,1360,1355,2695
20231214,092400,184532395,1360,1356,1360,1356,8921
20231214,092300,172414070,1355,1351,1355,1351,9825
20231214,092200,159108220,1350,1342,1350,1342,11958
20231214,092100,143011057,1345,1345,1345,1344,393
20231214,092000,142482803,1345,1346,1346,1345,136
20231214,091900,142299882,1346,1352,1352,1336,4194
20231214,091800,136660247,1348,1346,1348,1346,6291
20231214,091700,128183475,1345,1343,1345,1336,4128
20231214,091600,122654238,1346,1351,1351,1344,4436
20231214,091500,116679530,1351,1353,1353,1351,52
20231214,091400,116609274,1348,1349,1355,1348,2444
20231214,091300,113305348,1349,1346,1349,1345,821
20231214,091200,112199433,1343,1349,1349,1343,2797
20231214,091100,108428026,1352,1353,1353,1352,184
20231214,091000,108179235,1349,1350,1351,1349,1164
20231214,090900,106608130,1349,1350,1357,1349,4957
20231214,090800,99916086,1351,1367,1367,1351,14879
20231214,090700,79702088,1368,1360,1369,1360,18603
20231214,090600,54322703,1362,1350,1364,1350,13047
20231214,090500,36609844,1352,1342,1352,1342,5558
20231214,090400,29107794,1349,1343,1350,1341,8433
20231214,090300,17762342,1342,1336,1342,1336,528
20231214,090200,17053909,1335,1335,1335,1335,1526
20231214,090100,15016699,1335,1329,1343,1329,6929
20231214,090000,5796050,1329,1331,1331,1329,4356