stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190300,565069204,1643,1643,1643,1643,10926
20231214,190200,565069204,1643,1643,1643,1643,0
20231214,190100,565069204,1643,1643,1643,1643,0
20231214,190000,565069204,1643,1643,1643,1643,0
20231214,185900,565069204,1643,1643,1643,1643,0
20231214,185800,565069204,1643,1643,1643,1643,0
20231214,185700,565069204,1643,1643,1643,1643,0
20231214,185600,565069204,1643,1643,1643,1643,0
20231214,185500,565069204,1643,1643,1643,1643,0
20231214,185400,565069204,1643,1643,1643,1643,0
20231214,185300,565069204,1643,1643,1643,1643,0
20231214,185200,565069204,1643,1643,1643,1643,0
20231214,185100,565069204,1643,1643,1643,1643,0
20231214,185000,565069204,1643,1643,1643,1643,0
20231214,184900,565069204,1643,1643,1643,1643,0
20231214,184800,565069204,1643,1643,1643,1643,0
20231214,184700,565069204,1643,1643,1643,1643,0
20231214,184600,565069204,1643,1643,1643,1643,0
20231214,184500,565069204,1643,1643,1643,1643,0
20231214,184400,565069204,1643,1643,1643,1643,0
20231214,184300,565069204,1643,1643,1643,1643,0
20231214,184200,565069204,1643,1643,1643,1643,0
20231214,184100,565069204,1643,1643,1643,1643,0
20231214,184000,565069204,1643,1643,1643,1643,0
20231214,183900,565069204,1643,1643,1643,1643,0
20231214,183800,565069204,1643,1643,1643,1643,0
20231214,183700,565069204,1643,1643,1643,1643,0
20231214,183600,565069204,1643,1643,1643,1643,0
20231214,183500,565069204,1643,1643,1643,1643,0
20231214,183400,565069204,1643,1643,1643,1643,0
20231214,183300,565069204,1643,1643,1643,1643,10926
20231214,183200,565069204,1643,1643,1643,1643,0
20231214,183100,565069204,1643,1643,1643,1643,0
20231214,183000,565069204,1643,1643,1643,1643,0
20231214,182900,565069204,1643,1643,1643,1643,0
20231214,182800,565069204,1643,1643,1643,1643,0
20231214,182700,565069204,1643,1643,1643,1643,0
20231214,182600,565069204,1643,1643,1643,1643,0
20231214,182500,565069204,1643,1643,1643,1643,0
20231214,182400,565069204,1643,1643,1643,1643,0
20231214,182300,565069204,1643,1643,1643,1643,0
20231214,182200,565069204,1643,1643,1643,1643,0
20231214,182100,565069204,1643,1643,1643,1643,0
20231214,182000,565069204,1643,1643,1643,1643,0
20231214,181900,565069204,1643,1643,1643,1643,0
20231214,181800,565069204,1643,1643,1643,1643,0
20231214,181700,565069204,1643,1643,1643,1643,0
20231214,181600,565069204,1643,1643,1643,1643,0
20231214,181500,565069204,1643,1643,1643,1643,0
20231214,181400,565069204,1643,1643,1643,1643,0
20231214,181300,565069204,1643,1643,1643,1643,0
20231214,181200,565069204,1643,1643,1643,1643,0
20231214,181100,565069204,1643,1643,1643,1643,0
20231214,181000,565069204,1643,1643,1643,1643,0
20231214,180900,565069204,1643,1643,1643,1643,0
20231214,180800,565069204,1643,1643,1643,1643,0
20231214,180700,565069204,1643,1643,1643,1643,0
20231214,180600,565069204,1643,1643,1643,1643,0
20231214,180500,565069204,1643,1643,1643,1643,0
20231214,180400,565069204,1643,1643,1643,1643,0
20231214,180300,565069204,1643,1643,1643,1643,10926
20231214,180200,565069204,1643,1643,1643,1643,0
20231214,180100,565069204,1643,1643,1643,1643,0
20231214,180000,565069204,1643,1643,1643,1643,0
20231214,175900,565069204,1643,1643,1643,1643,0
20231214,175800,565069204,1643,1643,1643,1643,0
20231214,175700,565069204,1643,1643,1643,1643,0
20231214,175600,565069204,1643,1643,1643,1643,0
20231214,175500,565069204,1643,1643,1643,1643,0
20231214,175400,565069204,1643,1643,1643,1643,0
20231214,175300,565069204,1643,1643,1643,1643,0
20231214,175200,565069204,1643,1643,1643,1643,0
20231214,175100,565069204,1643,1643,1643,1643,0
20231214,175000,565069204,1643,1643,1643,1643,0
20231214,174900,565069204,1643,1643,1643,1643,0
20231214,174800,565069204,1643,1643,1643,1643,0
20231214,174700,565069204,1643,1643,1643,1643,0
20231214,174600,565069204,1643,1643,1643,1643,0
20231214,174500,565069204,1643,1643,1643,1643,0
20231214,174400,565069204,1643,1643,1643,1643,0
20231214,174300,565069204,1643,1643,1643,1643,0
20231214,174200,565069204,1643,1643,1643,1643,0
20231214,174100,565069204,1643,1643,1643,1643,0
20231214,174000,565069204,1643,1643,1643,1643,0
20231214,173900,565069204,1643,1643,1643,1643,0
20231214,173800,565069204,1643,1643,1643,1643,0
20231214,173700,565069204,1643,1643,1643,1643,0
20231214,173600,565069204,1643,1643,1643,1643,0
20231214,173500,565069204,1643,1643,1643,1643,0
20231214,173400,565069204,1643,1643,1643,1643,0
20231214,173300,565069204,1643,1643,1643,1643,10926
20231214,173200,565069204,1643,1643,1643,1643,0
20231214,173100,565069204,1643,1643,1643,1643,0
20231214,173000,565069204,1643,1643,1643,1643,0
20231214,172900,565069204,1643,1643,1643,1643,0
20231214,172800,565069204,1643,1643,1643,1643,0
20231214,172700,565069204,1643,1643,1643,1643,0
20231214,172600,565069204,1643,1643,1643,1643,0
20231214,172500,565069204,1643,1643,1643,1643,0
20231214,172400,565069204,1643,1643,1643,1643,0
20231214,172300,565069204,1643,1643,1643,1643,0
20231214,172200,565069204,1643,1643,1643,1643,0
20231214,172100,565069204,1643,1643,1643,1643,0
20231214,172000,565069204,1643,1643,1643,1643,0
20231214,171900,565069204,1643,1643,1643,1643,0
20231214,171800,565069204,1643,1643,1643,1643,0
20231214,171700,565069204,1643,1643,1643,1643,0
20231214,171600,565069204,1643,1643,1643,1643,0
20231214,171500,565069204,1643,1643,1643,1643,0
20231214,171400,565069204,1643,1643,1643,1643,0
20231214,171300,565069204,1643,1643,1643,1643,0
20231214,171200,565069204,1643,1643,1643,1643,0
20231214,171100,565069204,1643,1643,1643,1643,0
20231214,171000,565069204,1643,1643,1643,1643,0
20231214,170900,565069204,1643,1643,1643,1643,0
20231214,170800,565069204,1643,1643,1643,1643,0
20231214,170700,565069204,1643,1643,1643,1643,0
20231214,170600,565069204,1643,1643,1643,1643,0
20231214,170500,565069204,1643,1643,1643,1643,0
20231214,170400,565069204,1643,1643,1643,1643,0
20231214,170300,565069204,1643,1643,1643,1643,10926
20231214,170200,565069204,1643,1643,1643,1643,0
20231214,170100,565069204,1643,1643,1643,1643,0
20231214,170000,565069204,1643,1643,1643,1643,0
20231214,165900,565069204,1643,1643,1643,1643,0
20231214,165800,565069204,1643,1643,1643,1643,0
20231214,165700,565069204,1643,1643,1643,1643,0
20231214,165600,565069204,1643,1643,1643,1643,0
20231214,165500,565069204,1643,1643,1643,1643,0
20231214,165400,565069204,1643,1643,1643,1643,0
20231214,165300,565069204,1643,1643,1643,1643,0
20231214,165200,565069204,1643,1643,1643,1643,0
20231214,165100,565069204,1643,1643,1643,1643,0
20231214,165000,565069204,1643,1643,1643,1643,0
20231214,164900,565069204,1643,1643,1643,1643,0
20231214,164800,565069204,1643,1643,1643,1643,0
20231214,164700,565069204,1643,1643,1643,1643,0
20231214,164600,565069204,1643,1643,1643,1643,0
20231214,164500,565069204,1643,1643,1643,1643,0
20231214,164400,565069204,1643,1643,1643,1643,0
20231214,164300,565069204,1643,1643,1643,1643,0
20231214,164200,565069204,1643,1643,1643,1643,0
20231214,164100,565069204,1643,1643,1643,1643,0
20231214,164000,565069204,1643,1643,1643,1643,0
20231214,163900,565069204,1643,1643,1643,1643,0
20231214,163800,565069204,1643,1643,1643,1643,0
20231214,163700,565069204,1643,1643,1643,1643,0
20231214,163600,565069204,1643,1643,1643,1643,0
20231214,163500,565069204,1643,1643,1643,1643,0
20231214,163400,565069204,1643,1643,1643,1643,0
20231214,163300,565069204,1643,1643,1643,1643,10926
20231214,163200,565069204,1643,1643,1643,1643,0
20231214,163100,565069204,1643,1643,1643,1643,0
20231214,163000,565069204,1643,1643,1643,1643,0
20231214,162900,565069204,1643,1643,1643,1643,0
20231214,162800,565069204,1643,1643,1643,1643,0
20231214,162700,565069204,1643,1643,1643,1643,0
20231214,162600,565069204,1643,1643,1643,1643,0
20231214,162500,565069204,1643,1643,1643,1643,0
20231214,162400,565069204,1643,1643,1643,1643,0
20231214,162300,565069204,1643,1643,1643,1643,0
20231214,162200,565069204,1643,1643,1643,1643,0
20231214,162100,565069204,1643,1643,1643,1643,0
20231214,162000,565069204,1643,1643,1643,1643,0
20231214,161900,565069204,1643,1643,1643,1643,0
20231214,161800,565069204,1643,1643,1643,1643,0
20231214,161700,565069204,1643,1643,1643,1643,0
20231214,161600,565069204,1643,1643,1643,1643,0
20231214,161500,565069204,1643,1643,1643,1643,0
20231214,161400,565069204,1643,1643,1643,1643,0
20231214,161300,565069204,1643,1643,1643,1643,0
20231214,161200,565069204,1643,1643,1643,1643,0
20231214,161100,565069204,1643,1643,1643,1643,0
20231214,161000,565069204,1643,1643,1643,1643,0
20231214,160900,565069204,1643,1643,1643,1643,0
20231214,160800,565069204,1643,1643,1643,1643,0
20231214,160700,565069204,1643,1643,1643,1643,0
20231214,160600,565069204,1643,1643,1643,1643,0
20231214,160500,565069204,1643,1643,1643,1643,0
20231214,160400,565069204,1643,1643,1643,1643,0
20231214,160300,565069204,1643,1643,1643,1643,10926
20231214,160200,565069204,1643,1643,1643,1643,0
20231214,160100,565069204,1643,1643,1643,1643,0
20231214,160000,565069204,1643,1643,1643,1643,0
20231214,155900,565069204,1643,1643,1643,1643,0
20231214,155800,565069204,1643,1643,1643,1643,0
20231214,155700,565069204,1643,1643,1643,1643,0
20231214,155600,565069204,1643,1643,1643,1643,0
20231214,155500,565069204,1643,1643,1643,1643,0
20231214,155400,565069204,1643,1643,1643,1643,0
20231214,155300,565069204,1643,1643,1643,1643,0
20231214,155200,565069204,1643,1643,1643,1643,0
20231214,155100,565069204,1643,1643,1643,1643,0
20231214,155000,565069204,1643,1643,1643,1643,0
20231214,154900,565069204,1643,1643,1643,1643,0
20231214,154800,565069204,1643,1643,1643,1643,0
20231214,154700,565069204,1643,1643,1643,1643,0
20231214,154600,565069204,1643,1643,1643,1643,0
20231214,154500,565069204,1643,1643,1643,1643,0
20231214,154400,565069204,1643,1643,1643,1643,0
20231214,154300,565069204,1643,1643,1643,1643,0
20231214,154200,565069204,1643,1643,1643,1643,0
20231214,154100,565069204,1643,1643,1643,1643,0
20231214,154000,565069204,1643,1643,1643,1643,0
20231214,153900,565069204,1643,1643,1643,1643,0
20231214,153800,565069204,1643,1643,1643,1643,0
20231214,153700,565069204,1643,1643,1643,1643,0
20231214,153600,565069204,1643,1643,1643,1643,0
20231214,153500,565069204,1643,1643,1643,1643,0
20231214,153400,565069204,1643,1643,1643,1643,0
20231214,153300,565069204,1643,1643,1643,1643,10926
20231214,153200,565069204,1643,1643,1643,1643,0
20231214,153100,565069204,1643,1643,1643,1643,0
20231214,153000,565069204,1643,1643,1643,1643,10926
20231214,152900,547117786,1634,1634,1634,1634,0
20231214,152800,547117786,1634,1634,1634,1634,0
20231214,152700,547117786,1634,1634,1634,1634,0
20231214,152600,547117786,1634,1634,1634,1634,0
20231214,152500,547117786,1634,1634,1634,1634,0
20231214,152400,547117786,1634,1634,1634,1634,0
20231214,152300,547117786,1634,1634,1634,1634,0
20231214,152200,547117786,1634,1634,1634,1634,0
20231214,152100,547117786,1634,1634,1634,1634,0
20231214,152000,547117786,1634,1634,1634,1634,0
20231214,151900,547117786,1634,1634,1643,1634,37
20231214,151800,547057238,1644,1646,1646,1633,783
20231214,151700,545776059,1637,1637,1637,1637,105
20231214,151600,545604174,1636,1636,1636,1636,200
20231214,151500,545276974,1636,1633,1636,1633,1698
20231214,151400,542500825,1636,1636,1636,1636,1
20231214,151300,542499189,1633,1633,1633,1633,25
20231214,151200,542458364,1634,1634,1634,1634,0
20231214,151100,542458364,1634,1634,1634,1634,79
20231214,151000,542329278,1636,1636,1636,1636,0
20231214,150900,542329278,1636,1636,1636,1636,0
20231214,150800,542329278,1636,1636,1636,1636,0
20231214,150700,542329278,1636,1633,1636,1633,670
20231214,150600,541234178,1633,1633,1633,1633,677
20231214,150500,540128637,1633,1633,1633,1633,625
20231214,150400,539108012,1633,1633,1633,1633,300
20231214,150300,538618112,1633,1633,1633,1633,80
20231214,150200,538487472,1633,1633,1633,1633,10
20231214,150100,538471142,1633,1633,1633,1633,433
20231214,150000,537764053,1633,1633,1633,1633,0
20231214,145900,537764053,1633,1633,1633,1633,586
20231214,145800,536807115,1636,1636,1636,1636,22
20231214,145700,536771123,1636,1636,1636,1636,10
20231214,145600,536754763,1636,1634,1636,1634,1608
20231214,145500,534125482,1634,1632,1634,1632,390
20231214,145400,533488402,1632,1633,1633,1632,3895
20231214,145300,527129020,1634,1635,1635,1634,1963
20231214,145200,523921468,1634,1634,1634,1634,400
20231214,145100,523267868,1634,1635,1635,1634,101
20231214,145000,523102734,1635,1635,1635,1635,200
20231214,144900,522775734,1635,1635,1635,1635,201
20231214,144800,522447099,1635,1635,1635,1635,200
20231214,144700,522120099,1634,1634,1634,1634,20
20231214,144600,522087419,1634,1635,1635,1634,225
20231214,144500,521719547,1635,1637,1637,1635,7000
20231214,144400,510273447,1637,1637,1637,1637,0
20231214,144300,510273447,1637,1638,1641,1637,1304
20231214,144200,508138541,1641,1641,1641,1641,1208
20231214,144100,506156213,1639,1642,1644,1639,1789
20231214,144000,503216417,1642,1642,1642,1642,1
20231214,143900,503214775,1642,1642,1642,1642,27
20231214,143800,503170441,1638,1638,1638,1638,0
20231214,143700,503170441,1638,1638,1638,1638,0
20231214,143600,503170441,1638,1638,1638,1638,350
20231214,143500,502597141,1638,1638,1638,1638,1
20231214,143400,502595503,1640,1640,1640,1637,632
20231214,143300,501559026,1640,1636,1640,1636,1250
20231214,143200,499510826,1635,1635,1635,1635,0
20231214,143100,499510826,1635,1636,1636,1635,60
20231214,143000,499412710,1637,1637,1637,1637,210
20231214,142900,499068940,1640,1640,1640,1640,605
20231214,142800,498076740,1640,1640,1640,1640,50
20231214,142700,497994740,1635,1635,1635,1635,0
20231214,142600,497994740,1635,1635,1635,1635,212
20231214,142500,497648120,1635,1635,1635,1635,0
20231214,142400,497648120,1635,1635,1635,1635,400
20231214,142300,496994120,1635,1635,1635,1635,11
20231214,142200,496976135,1635,1635,1635,1635,60
20231214,142100,496878035,1635,1635,1635,1635,5073
20231214,142000,488583680,1635,1635,1635,1635,100
20231214,141900,488420180,1635,1635,1635,1635,0
20231214,141800,488420180,1635,1637,1637,1635,5148
20231214,141700,480001732,1637,1637,1637,1637,1
20231214,141600,480000095,1640,1640,1640,1640,1
20231214,141500,479998455,1640,1640,1640,1640,1
20231214,141400,479996815,1640,1640,1640,1637,9362
20231214,141300,464664917,1640,1640,1640,1640,223
20231214,141200,464299197,1640,1639,1640,1639,18
20231214,141100,464269684,1638,1638,1638,1638,5898
20231214,141000,454608760,1638,1638,1638,1638,20
20231214,140900,454576000,1642,1642,1642,1642,0
20231214,140800,454576000,1642,1639,1642,1639,11
20231214,140700,454557968,1639,1639,1639,1639,183
20231214,140600,454258031,1639,1639,1639,1639,62
20231214,140500,454156413,1639,1641,1641,1639,3627
20231214,140400,448210740,1641,1641,1641,1641,0
20231214,140300,448210740,1641,1641,1641,1641,824
20231214,140200,446858556,1642,1642,1642,1642,0
20231214,140100,446858556,1642,1642,1642,1642,68
20231214,140000,446746900,1642,1642,1642,1642,1
20231214,135900,446745258,1643,1643,1643,1643,150
20231214,135800,446498808,1643,1643,1643,1643,0
20231214,135700,446498808,1643,1645,1645,1643,133
20231214,135600,446280223,1645,1645,1645,1645,450
20231214,135500,445539973,1645,1645,1645,1645,0
20231214,135400,445539973,1645,1645,1645,1645,751
20231214,135300,444304578,1644,1644,1644,1644,8
20231214,135200,444291426,1645,1645,1645,1645,0
20231214,135100,444291426,1645,1645,1645,1645,0
20231214,135000,444291426,1645,1645,1645,1645,0
20231214,134900,444291426,1645,1645,1645,1645,0
20231214,134800,444291426,1645,1645,1645,1645,1359
20231214,134700,442055871,1645,1645,1645,1645,5
20231214,134600,442047646,1641,1641,1641,1641,0
20231214,134500,442047646,1641,1641,1641,1641,5
20231214,134400,442039441,1645,1645,1645,1645,10
20231214,134300,442022991,1645,1641,1645,1641,2003
20231214,134200,438729495,1641,1641,1641,1641,50
20231214,134100,438647445,1640,1640,1640,1640,0
20231214,134000,438647445,1640,1640,1640,1640,0
20231214,133900,438647445,1640,1640,1640,1640,0
20231214,133800,438647445,1640,1640,1640,1640,0
20231214,133700,438647445,1640,1640,1640,1640,0
20231214,133600,438647445,1640,1640,1640,1640,0
20231214,133500,438647445,1640,1640,1640,1640,2065
20231214,133400,435260845,1640,1640,1640,1640,0
20231214,133300,435260845,1640,1640,1640,1640,1000
20231214,133200,433620845,1641,1641,1641,1641,5
20231214,133100,433612640,1641,1641,1641,1641,48
20231214,133000,433533872,1639,1639,1639,1639,0
20231214,132900,433533872,1639,1642,1642,1639,10702
20231214,132800,415981498,1642,1642,1642,1642,0
20231214,132700,415981498,1642,1642,1642,1642,120
20231214,132600,415784458,1640,1640,1640,1640,1
20231214,132500,415782818,1643,1642,1643,1642,200
20231214,132400,415454396,1639,1639,1639,1639,0
20231214,132300,415454396,1639,1639,1639,1639,0
20231214,132200,415454396,1639,1639,1639,1639,4
20231214,132100,415447840,1644,1644,1644,1644,0
20231214,132000,415447840,1644,1639,1644,1639,1212
20231214,131900,413461367,1645,1645,1645,1645,0
20231214,131800,413461367,1645,1645,1645,1645,0
20231214,131700,413461367,1645,1645,1646,1645,4
20231214,131600,413454786,1645,1645,1645,1645,628
20231214,131500,412421726,1643,1643,1643,1643,1209
20231214,131400,410435339,1641,1641,1641,1641,176
20231214,131300,410146523,1641,1641,1641,1641,22
20231214,131200,410110421,1641,1641,1641,1641,14
20231214,131100,410087447,1641,1641,1641,1641,0
20231214,131000,410087447,1641,1639,1641,1639,278
20231214,130900,409631803,1638,1638,1638,1638,1
20231214,130800,409630165,1641,1641,1641,1641,10
20231214,130700,409613755,1638,1638,1638,1638,0
20231214,130600,409613755,1638,1638,1638,1638,0
20231214,130500,409613755,1638,1638,1638,1638,0
20231214,130400,409613755,1638,1644,1644,1638,23999
20231214,130300,370271575,1644,1644,1644,1644,163
20231214,130200,370003603,1643,1647,1647,1643,35
20231214,130100,369946070,1647,1647,1647,1647,0
20231214,130000,369946070,1647,1647,1647,1647,0
20231214,125900,369946070,1647,1647,1647,1647,0
20231214,125800,369946070,1647,1647,1647,1647,673
20231214,125700,368837639,1643,1643,1643,1643,0
20231214,125600,368837639,1643,1643,1643,1643,50
20231214,125500,368755489,1643,1643,1643,1643,233
20231214,125400,368372670,1648,1643,1648,1643,505
20231214,125300,367542930,1643,1643,1643,1643,431
20231214,125200,366834797,1643,1643,1643,1643,360
20231214,125100,366243317,1648,1648,1648,1648,0
20231214,125000,366243317,1648,1648,1648,1648,0
20231214,124900,366243317,1648,1648,1648,1648,0
20231214,124800,366243317,1648,1648,1648,1648,13
20231214,124700,366221893,1648,1648,1648,1648,0
20231214,124600,366221893,1648,1648,1648,1648,0
20231214,124500,366221893,1648,1648,1648,1648,0
20231214,124400,366221893,1648,1648,1648,1648,1
20231214,124300,366220245,1643,1643,1643,1643,0
20231214,124200,366220245,1643,1645,1645,1643,5172
20231214,124100,357721681,1645,1645,1645,1645,288
20231214,124000,357247921,1645,1645,1645,1645,305
20231214,123900,356746196,1645,1645,1645,1645,145
20231214,123800,356507671,1645,1645,1645,1645,0
20231214,123700,356507671,1645,1645,1645,1645,0
20231214,123600,356507671,1645,1645,1645,1645,0
20231214,123500,356507671,1645,1651,1651,1645,2
20231214,123400,356504375,1651,1651,1651,1651,18
20231214,123300,356474657,1651,1651,1651,1651,1
20231214,123200,356473006,1646,1644,1646,1644,5237
20231214,123100,347863031,1643,1643,1643,1643,0
20231214,123000,347863031,1643,1643,1643,1643,0
20231214,122900,347863031,1643,1643,1643,1643,1
20231214,122800,347861388,1643,1643,1643,1643,0
20231214,122700,347861388,1643,1643,1643,1643,4
20231214,122600,347854816,1643,1643,1643,1643,0
20231214,122500,347854816,1643,1643,1643,1643,2
20231214,122400,347851530,1640,1640,1640,1640,0
20231214,122300,347851530,1640,1640,1640,1640,50
20231214,122200,347769530,1640,1640,1640,1640,100
20231214,122100,347605530,1639,1639,1639,1639,0
20231214,122000,347605530,1639,1639,1639,1639,0
20231214,121900,347605530,1639,1639,1639,1639,0
20231214,121800,347605530,1639,1639,1639,1639,2
20231214,121700,347602252,1638,1638,1638,1638,200
20231214,121600,347274652,1638,1639,1639,1638,1397
20231214,121500,344985739,1639,1643,1643,1639,4487
20231214,121400,337629708,1644,1645,1645,1644,8
20231214,121300,337616553,1644,1646,1646,1644,2672
20231214,121200,333220454,1650,1650,1650,1650,0
20231214,121100,333220454,1650,1650,1650,1650,0
20231214,121000,333220454,1650,1650,1650,1650,0
20231214,120900,333220454,1650,1650,1650,1650,800
20231214,120800,331900454,1650,1650,1650,1650,0
20231214,120700,331900454,1650,1650,1650,1650,0
20231214,120600,331900454,1650,1650,1650,1650,20
20231214,120500,331867454,1650,1650,1650,1650,0
20231214,120400,331867454,1650,1650,1650,1650,5
20231214,120300,331859204,1650,1650,1650,1650,10
20231214,120200,331842704,1650,1649,1650,1649,617
20231214,120100,330824874,1646,1643,1646,1643,1343
20231214,120000,328614379,1643,1643,1643,1643,0
20231214,115900,328614379,1643,1643,1643,1643,0
20231214,115800,328614379,1643,1642,1643,1641,4624
20231214,115700,321019881,1642,1639,1642,1639,2172
20231214,115600,317455468,1639,1639,1639,1639,11
20231214,115500,317437439,1638,1638,1638,1638,0
20231214,115400,317437439,1638,1638,1638,1638,0
20231214,115300,317437439,1638,1638,1638,1638,0
20231214,115200,317437439,1638,1638,1638,1638,2684
20231214,115100,313041047,1638,1638,1638,1638,677
20231214,115000,311932121,1639,1639,1639,1639,0
20231214,114900,311932121,1639,1639,1639,1639,1
20231214,114800,311930482,1639,1639,1639,1639,1739
20231214,114700,309080261,1639,1639,1639,1639,342
20231214,114600,308519723,1638,1638,1638,1638,200
20231214,114500,308192123,1638,1638,1638,1638,26
20231214,114400,308149535,1638,1638,1638,1638,2
20231214,114300,308146259,1642,1642,1642,1642,5
20231214,114200,308138049,1642,1642,1642,1642,0
20231214,114100,308138049,1642,1642,1642,1642,25
20231214,114000,308096999,1638,1643,1643,1638,4056
20231214,113900,301452771,1638,1638,1638,1638,1000
20231214,113800,299814771,1643,1643,1643,1643,20
20231214,113700,299781911,1643,1643,1643,1643,60
20231214,113600,299683331,1639,1639,1639,1639,50
20231214,113500,299601381,1643,1643,1643,1643,0
20231214,113400,299601381,1643,1643,1643,1643,3
20231214,113300,299596452,1639,1640,1640,1639,1115
20231214,113200,297768867,1643,1643,1643,1643,0
20231214,113100,297768867,1643,1643,1643,1643,0
20231214,113000,297768867,1643,1639,1643,1639,1268
20231214,112900,295690587,1639,1639,1639,1639,0
20231214,112800,295690587,1639,1639,1639,1639,0
20231214,112700,295690587,1639,1639,1639,1639,2
20231214,112600,295687309,1643,1643,1643,1643,0
20231214,112500,295687309,1643,1643,1643,1643,0
20231214,112400,295687309,1643,1643,1643,1643,8
20231214,112300,295674165,1643,1643,1643,1643,0
20231214,112200,295674165,1643,1643,1643,1643,0
20231214,112100,295674165,1643,1643,1643,1643,1
20231214,112000,295672522,1639,1639,1639,1639,0
20231214,111900,295672522,1639,1643,1643,1639,77
20231214,111800,295546315,1639,1642,1643,1639,530
20231214,111700,294676143,1642,1642,1642,1642,1
20231214,111600,294674501,1637,1637,1637,1637,0
20231214,111500,294674501,1637,1638,1638,1637,1000
20231214,111400,293036801,1637,1640,1640,1637,10000
20231214,111300,276661878,1639,1640,1640,1639,459
20231214,111200,275909576,1639,1639,1639,1639,0
20231214,111100,275909576,1639,1639,1639,1639,0
20231214,111000,275909576,1639,1639,1639,1639,2
20231214,110900,275906298,1639,1639,1639,1639,0
20231214,110800,275906298,1639,1639,1639,1639,301
20231214,110700,275412959,1638,1638,1638,1638,0
20231214,110600,275412959,1638,1638,1638,1638,0
20231214,110500,275412959,1638,1638,1638,1638,0
20231214,110400,275412959,1638,1638,1638,1638,0
20231214,110300,275412959,1638,1638,1638,1638,0
20231214,110200,275412959,1638,1638,1638,1638,649
20231214,110100,274349897,1638,1638,1638,1638,100
20231214,110000,274186097,1637,1637,1637,1637,4623
20231214,105900,266618246,1637,1637,1637,1637,0
20231214,105800,266618246,1637,1637,1637,1637,2222
20231214,105700,262980832,1637,1637,1637,1637,0
20231214,105600,262980832,1637,1637,1637,1637,0
20231214,105500,262980832,1637,1637,1637,1637,0
20231214,105400,262980832,1637,1638,1638,1637,602
20231214,105300,261994843,1638,1640,1640,1638,102
20231214,105200,261827567,1640,1640,1640,1640,0
20231214,105100,261827567,1640,1640,1640,1640,0
20231214,105000,261827567,1640,1641,1641,1640,1790
20231214,104900,258890677,1640,1646,1646,1640,8014
20231214,104800,245737493,1642,1642,1642,1642,0
20231214,104700,245737493,1642,1642,1642,1642,0
20231214,104600,245737493,1642,1642,1642,1642,0
20231214,104500,245737493,1642,1642,1642,1642,1670
20231214,104400,242995353,1643,1643,1643,1643,600
20231214,104300,242009553,1643,1643,1643,1643,2361
20231214,104200,238130430,1643,1643,1643,1643,0
20231214,104100,238130430,1643,1644,1644,1643,34
20231214,104000,238074565,1644,1644,1644,1644,0
20231214,103900,238074565,1644,1645,1645,1644,3796
20231214,103800,231831568,1646,1646,1646,1646,500
20231214,103700,231008568,1646,1646,1646,1646,660
20231214,103600,229922208,1647,1650,1650,1647,101
20231214,103500,229755858,1650,1647,1650,1647,101
20231214,103400,229589508,1650,1650,1650,1650,10
20231214,103300,229573008,1646,1648,1648,1646,1702
20231214,103200,226770115,1648,1650,1650,1648,1401
20231214,103100,224458767,1650,1650,1650,1650,109
20231214,103000,224278917,1650,1650,1650,1650,101
20231214,102900,224112267,1647,1647,1647,1647,0
20231214,102800,224112267,1647,1647,1647,1647,0
20231214,102700,224112267,1647,1647,1647,1647,35
20231214,102600,224054622,1651,1651,1651,1651,1
20231214,102500,224052971,1651,1648,1651,1647,210
20231214,102400,223706952,1648,1644,1648,1644,1001
20231214,102300,222060164,1644,1644,1644,1644,1331
20231214,102200,219872000,1645,1648,1648,1645,1402
20231214,102100,217565560,1646,1646,1646,1646,0
20231214,102000,217565560,1646,1646,1646,1646,0
20231214,101900,217565560,1646,1650,1650,1646,15
20231214,101800,217540818,1650,1650,1650,1650,1
20231214,101700,217539168,1644,1644,1644,1644,0
20231214,101600,217539168,1644,1646,1646,1644,2124
20231214,101500,214044172,1645,1645,1645,1645,0
20231214,101400,214044172,1645,1646,1646,1645,1100
20231214,101300,212233680,1646,1650,1650,1646,7211
20231214,101200,200352502,1650,1651,1651,1650,2103
20231214,101100,196881551,1654,1654,1654,1654,5
20231214,101000,196873281,1654,1654,1654,1654,1005
20231214,100900,195211011,1654,1654,1654,1654,0
20231214,100800,195211011,1654,1654,1654,1654,0
20231214,100700,195211011,1654,1654,1654,1654,103
20231214,100600,195040649,1652,1652,1652,1652,1
20231214,100500,195038997,1652,1655,1655,1652,110
20231214,100400,194857247,1652,1651,1652,1651,2000
20231214,100300,191554362,1651,1651,1651,1647,728
20231214,100200,190354374,1648,1653,1655,1648,3112
20231214,100100,185217726,1653,1655,1659,1653,5623
20231214,100000,175913842,1658,1658,1664,1658,4128
20231214,095900,169069608,1658,1658,1658,1658,9
20231214,095800,169054686,1658,1658,1658,1658,1
20231214,095700,169053028,1654,1655,1655,1654,848
20231214,095600,167650425,1654,1654,1654,1654,0
20231214,095500,167650425,1654,1654,1654,1654,0
20231214,095400,167650425,1654,1654,1654,1654,1100
20231214,095300,165831025,1652,1654,1654,1652,6208
20231214,095200,155574381,1654,1655,1656,1654,1620
20231214,095100,152892371,1657,1657,1657,1657,1264
20231214,095000,150797923,1655,1656,1656,1655,1932
20231214,094900,147600322,1657,1665,1665,1657,32230
20231214,094800,94033811,1665,1665,1665,1665,841
20231214,094700,92633546,1665,1665,1665,1665,325
20231214,094600,92092421,1665,1665,1665,1665,1295
20231214,094500,89936246,1665,1665,1666,1665,1013
20231214,094400,88249474,1668,1668,1668,1668,0
20231214,094300,88249474,1668,1668,1668,1668,0
20231214,094200,88249474,1668,1668,1668,1668,0
20231214,094100,88249474,1668,1668,1668,1668,0
20231214,094000,88249474,1668,1665,1668,1665,440
20231214,093900,87516844,1665,1665,1665,1665,2
20231214,093800,87513514,1665,1665,1665,1665,0
20231214,093700,87513514,1665,1665,1665,1665,60
20231214,093600,87413614,1665,1666,1667,1665,2456
20231214,093500,83321872,1670,1672,1672,1670,3519
20231214,093400,77440220,1680,1672,1680,1670,2726
20231214,093300,72879635,1672,1670,1672,1670,479
20231214,093200,72079693,1666,1666,1666,1666,635
20231214,093100,71021783,1665,1665,1665,1665,973
20231214,093000,69401738,1665,1664,1665,1664,312
20231214,092900,68882558,1664,1664,1664,1664,0
20231214,092800,68882558,1664,1665,1665,1664,16
20231214,092700,68855920,1665,1665,1665,1665,100
20231214,092600,68689420,1664,1664,1664,1664,735
20231214,092500,67466380,1664,1664,1664,1664,2034
20231214,092400,64081804,1663,1663,1663,1663,26
20231214,092300,64038566,1663,1663,1663,1663,0
20231214,092200,64038566,1663,1664,1664,1663,4693
20231214,092100,56231633,1665,1665,1665,1665,670
20231214,092000,55116083,1665,1665,1665,1665,130
20231214,091900,54899633,1665,1665,1665,1665,90
20231214,091800,54749783,1663,1663,1663,1663,0
20231214,091700,54749783,1663,1663,1663,1663,20
20231214,091600,54716523,1663,1663,1663,1663,1000
20231214,091500,53053523,1663,1664,1664,1663,2500
20231214,091400,48895514,1663,1663,1663,1663,185
20231214,091300,48587859,1662,1663,1663,1662,420
20231214,091200,47889449,1663,1663,1663,1663,0
20231214,091100,47889449,1663,1663,1663,1663,177
20231214,091000,47595098,1663,1665,1665,1663,248
20231214,090900,47182548,1665,1666,1666,1665,350
20231214,090800,46599748,1666,1664,1666,1664,2110
20231214,090700,43085274,1666,1670,1670,1666,7824
20231214,090600,30042898,1672,1672,1672,1672,10
20231214,090500,30026178,1667,1667,1667,1667,0
20231214,090400,30026178,1667,1668,1668,1667,400
20231214,090300,29359377,1667,1667,1667,1667,0
20231214,090200,29359377,1667,1668,1668,1667,3150
20231214,090100,24107427,1673,1673,1673,1673,1094
20231214,090000,22277165,1667,1680,1680,1667,13296