stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203300,5823008530,1710,1710,1710,1710,37877
20231215,203200,5823008530,1710,1710,1710,1710,0
20231215,203100,5823008530,1710,1710,1710,1710,0
20231215,203000,5823008530,1710,1710,1710,1710,0
20231215,202900,5823008530,1710,1710,1710,1710,0
20231215,202800,5823008530,1710,1710,1710,1710,0
20231215,202700,5823008530,1710,1710,1710,1710,0
20231215,202600,5823008530,1710,1710,1710,1710,0
20231215,202500,5823008530,1710,1710,1710,1710,0
20231215,202400,5823008530,1710,1710,1710,1710,0
20231215,202300,5823008530,1710,1710,1710,1710,0
20231215,202200,5823008530,1710,1710,1710,1710,0
20231215,202100,5823008530,1710,1710,1710,1710,0
20231215,202000,5823008530,1710,1710,1710,1710,0
20231215,201900,5823008530,1710,1710,1710,1710,0
20231215,201800,5823008530,1710,1710,1710,1710,0
20231215,201700,5823008530,1710,1710,1710,1710,0
20231215,201600,5823008530,1710,1710,1710,1710,0
20231215,201500,5823008530,1710,1710,1710,1710,0
20231215,201400,5823008530,1710,1710,1710,1710,0
20231215,201300,5823008530,1710,1710,1710,1710,0
20231215,201200,5823008530,1710,1710,1710,1710,0
20231215,201100,5823008530,1710,1710,1710,1710,0
20231215,201000,5823008530,1710,1710,1710,1710,0
20231215,200900,5823008530,1710,1710,1710,1710,0
20231215,200800,5823008530,1710,1710,1710,1710,0
20231215,200700,5823008530,1710,1710,1710,1710,0
20231215,200600,5823008530,1710,1710,1710,1710,0
20231215,200500,5823008530,1710,1710,1710,1710,0
20231215,200400,5823008530,1710,1710,1710,1710,0
20231215,200300,5823008530,1710,1710,1710,1710,37877
20231215,200200,5823008530,1710,1710,1710,1710,0
20231215,200100,5823008530,1710,1710,1710,1710,0
20231215,200000,5823008530,1710,1710,1710,1710,0
20231215,195900,5823008530,1710,1710,1710,1710,0
20231215,195800,5823008530,1710,1710,1710,1710,0
20231215,195700,5823008530,1710,1710,1710,1710,0
20231215,195600,5823008530,1710,1710,1710,1710,0
20231215,195500,5823008530,1710,1710,1710,1710,0
20231215,195400,5823008530,1710,1710,1710,1710,0
20231215,195300,5823008530,1710,1710,1710,1710,0
20231215,195200,5823008530,1710,1710,1710,1710,0
20231215,195100,5823008530,1710,1710,1710,1710,0
20231215,195000,5823008530,1710,1710,1710,1710,0
20231215,194900,5823008530,1710,1710,1710,1710,0
20231215,194800,5823008530,1710,1710,1710,1710,0
20231215,194700,5823008530,1710,1710,1710,1710,0
20231215,194600,5823008530,1710,1710,1710,1710,0
20231215,194500,5823008530,1710,1710,1710,1710,0
20231215,194400,5823008530,1710,1710,1710,1710,0
20231215,194300,5823008530,1710,1710,1710,1710,0
20231215,194200,5823008530,1710,1710,1710,1710,0
20231215,194100,5823008530,1710,1710,1710,1710,0
20231215,194000,5823008530,1710,1710,1710,1710,0
20231215,193900,5823008530,1710,1710,1710,1710,0
20231215,193800,5823008530,1710,1710,1710,1710,0
20231215,193700,5823008530,1710,1710,1710,1710,0
20231215,193600,5823008530,1710,1710,1710,1710,0
20231215,193500,5823008530,1710,1710,1710,1710,0
20231215,193400,5823008530,1710,1710,1710,1710,0
20231215,193300,5823008530,1710,1710,1710,1710,37877
20231215,193200,5823008530,1710,1710,1710,1710,0
20231215,193100,5823008530,1710,1710,1710,1710,0
20231215,193000,5823008530,1710,1710,1710,1710,0
20231215,192900,5823008530,1710,1710,1710,1710,0
20231215,192800,5823008530,1710,1710,1710,1710,0
20231215,192700,5823008530,1710,1710,1710,1710,0
20231215,192600,5823008530,1710,1710,1710,1710,0
20231215,192500,5823008530,1710,1710,1710,1710,0
20231215,192400,5823008530,1710,1710,1710,1710,0
20231215,192300,5823008530,1710,1710,1710,1710,0
20231215,192200,5823008530,1710,1710,1710,1710,0
20231215,192100,5823008530,1710,1710,1710,1710,0
20231215,192000,5823008530,1710,1710,1710,1710,0
20231215,191900,5823008530,1710,1710,1710,1710,0
20231215,191800,5823008530,1710,1710,1710,1710,0
20231215,191700,5823008530,1710,1710,1710,1710,0
20231215,191600,5823008530,1710,1710,1710,1710,0
20231215,191500,5823008530,1710,1710,1710,1710,0
20231215,191400,5823008530,1710,1710,1710,1710,0
20231215,191300,5823008530,1710,1710,1710,1710,0
20231215,191200,5823008530,1710,1710,1710,1710,0
20231215,191100,5823008530,1710,1710,1710,1710,0
20231215,191000,5823008530,1710,1710,1710,1710,0
20231215,190900,5823008530,1710,1710,1710,1710,0
20231215,190800,5823008530,1710,1710,1710,1710,0
20231215,190700,5823008530,1710,1710,1710,1710,0
20231215,190600,5823008530,1710,1710,1710,1710,0
20231215,190500,5823008530,1710,1710,1710,1710,0
20231215,190400,5823008530,1710,1710,1710,1710,0
20231215,190300,5823008530,1710,1710,1710,1710,37877
20231215,190200,5823008530,1710,1710,1710,1710,0
20231215,190100,5823008530,1710,1710,1710,1710,0
20231215,190000,5823008530,1710,1710,1710,1710,0
20231215,185900,5823008530,1710,1710,1710,1710,0
20231215,185800,5823008530,1710,1710,1710,1710,0
20231215,185700,5823008530,1710,1710,1710,1710,0
20231215,185600,5823008530,1710,1710,1710,1710,0
20231215,185500,5823008530,1710,1710,1710,1710,0
20231215,185400,5823008530,1710,1710,1710,1710,0
20231215,185300,5823008530,1710,1710,1710,1710,0
20231215,185200,5823008530,1710,1710,1710,1710,0
20231215,185100,5823008530,1710,1710,1710,1710,0
20231215,185000,5823008530,1710,1710,1710,1710,0
20231215,184900,5823008530,1710,1710,1710,1710,0
20231215,184800,5823008530,1710,1710,1710,1710,0
20231215,184700,5823008530,1710,1710,1710,1710,0
20231215,184600,5823008530,1710,1710,1710,1710,0
20231215,184500,5823008530,1710,1710,1710,1710,0
20231215,184400,5823008530,1710,1710,1710,1710,0
20231215,184300,5823008530,1710,1710,1710,1710,0
20231215,184200,5823008530,1710,1710,1710,1710,0
20231215,184100,5823008530,1710,1710,1710,1710,0
20231215,184000,5823008530,1710,1710,1710,1710,0
20231215,183900,5823008530,1710,1710,1710,1710,0
20231215,183800,5823008530,1710,1710,1710,1710,0
20231215,183700,5823008530,1710,1710,1710,1710,0
20231215,183600,5823008530,1710,1710,1710,1710,0
20231215,183500,5823008530,1710,1710,1710,1710,0
20231215,183400,5823008530,1710,1710,1710,1710,0
20231215,183300,5823008530,1710,1710,1710,1710,37877
20231215,183200,5823008530,1710,1710,1710,1710,0
20231215,183100,5823008530,1710,1710,1710,1710,0
20231215,183000,5823008530,1710,1710,1710,1710,0
20231215,182900,5823008530,1710,1710,1710,1710,0
20231215,182800,5823008530,1710,1710,1710,1710,0
20231215,182700,5823008530,1710,1710,1710,1710,0
20231215,182600,5823008530,1710,1710,1710,1710,0
20231215,182500,5823008530,1710,1710,1710,1710,0
20231215,182400,5823008530,1710,1710,1710,1710,0
20231215,182300,5823008530,1710,1710,1710,1710,0
20231215,182200,5823008530,1710,1710,1710,1710,0
20231215,182100,5823008530,1710,1710,1710,1710,0
20231215,182000,5823008530,1710,1710,1710,1710,0
20231215,181900,5823008530,1710,1710,1710,1710,0
20231215,181800,5823008530,1710,1710,1710,1710,0
20231215,181700,5823008530,1710,1710,1710,1710,0
20231215,181600,5823008530,1710,1710,1710,1710,0
20231215,181500,5823008530,1710,1710,1710,1710,0
20231215,181400,5823008530,1710,1710,1710,1710,0
20231215,181300,5823008530,1710,1710,1710,1710,0
20231215,181200,5823008530,1710,1710,1710,1710,0
20231215,181100,5823008530,1710,1710,1710,1710,0
20231215,181000,5823008530,1710,1710,1710,1710,0
20231215,180900,5823008530,1710,1710,1710,1710,0
20231215,180800,5823008530,1710,1710,1710,1710,0
20231215,180700,5823008530,1710,1710,1710,1710,0
20231215,180600,5823008530,1710,1710,1710,1710,0
20231215,180500,5823008530,1710,1710,1710,1710,0
20231215,180400,5823008530,1710,1710,1710,1710,0
20231215,180300,5823008530,1710,1710,1710,1710,37877
20231215,180200,5823008530,1710,1710,1710,1710,0
20231215,180100,5823008530,1710,1710,1710,1710,0
20231215,180000,5823008530,1710,1710,1710,1710,0
20231215,175900,5823008530,1710,1710,1710,1710,0
20231215,175800,5823008530,1710,1710,1710,1710,0
20231215,175700,5823008530,1710,1710,1710,1710,0
20231215,175600,5823008530,1710,1710,1710,1710,0
20231215,175500,5823008530,1710,1710,1710,1710,0
20231215,175400,5823008530,1710,1710,1710,1710,0
20231215,175300,5823008530,1710,1710,1710,1710,0
20231215,175200,5823008530,1710,1710,1710,1710,0
20231215,175100,5823008530,1710,1710,1710,1710,0
20231215,175000,5823008530,1710,1710,1710,1710,0
20231215,174900,5823008530,1710,1710,1710,1710,0
20231215,174800,5823008530,1710,1710,1710,1710,0
20231215,174700,5823008530,1710,1710,1710,1710,0
20231215,174600,5823008530,1710,1710,1710,1710,0
20231215,174500,5823008530,1710,1710,1710,1710,0
20231215,174400,5823008530,1710,1710,1710,1710,0
20231215,174300,5823008530,1710,1710,1710,1710,0
20231215,174200,5823008530,1710,1710,1710,1710,0
20231215,174100,5823008530,1710,1710,1710,1710,0
20231215,174000,5823008530,1710,1710,1710,1710,0
20231215,173900,5823008530,1710,1710,1710,1710,0
20231215,173800,5823008530,1710,1710,1710,1710,0
20231215,173700,5823008530,1710,1710,1710,1710,0
20231215,173600,5823008530,1710,1710,1710,1710,0
20231215,173500,5823008530,1710,1710,1710,1710,0
20231215,173400,5823008530,1710,1710,1710,1710,0
20231215,173300,5823008530,1710,1710,1710,1710,37877
20231215,173200,5823008530,1710,1710,1710,1710,0
20231215,173100,5823008530,1710,1710,1710,1710,0
20231215,173000,5823008530,1710,1710,1710,1710,0
20231215,172900,5823008530,1710,1710,1710,1710,0
20231215,172800,5823008530,1710,1710,1710,1710,0
20231215,172700,5823008530,1710,1710,1710,1710,0
20231215,172600,5823008530,1710,1710,1710,1710,0
20231215,172500,5823008530,1710,1710,1710,1710,0
20231215,172400,5823008530,1710,1710,1710,1710,0
20231215,172300,5823008530,1710,1710,1710,1710,0
20231215,172200,5823008530,1710,1710,1710,1710,0
20231215,172100,5823008530,1710,1710,1710,1710,0
20231215,172000,5823008530,1710,1710,1710,1710,0
20231215,171900,5823008530,1710,1710,1710,1710,0
20231215,171800,5823008530,1710,1710,1710,1710,0
20231215,171700,5823008530,1710,1710,1710,1710,0
20231215,171600,5823008530,1710,1710,1710,1710,0
20231215,171500,5823008530,1710,1710,1710,1710,0
20231215,171400,5823008530,1710,1710,1710,1710,0
20231215,171300,5823008530,1710,1710,1710,1710,0
20231215,171200,5823008530,1710,1710,1710,1710,0
20231215,171100,5823008530,1710,1710,1710,1710,0
20231215,171000,5823008530,1710,1710,1710,1710,0
20231215,170900,5823008530,1710,1710,1710,1710,0
20231215,170800,5823008530,1710,1710,1710,1710,0
20231215,170700,5823008530,1710,1710,1710,1710,0
20231215,170600,5823008530,1710,1710,1710,1710,0
20231215,170500,5823008530,1710,1710,1710,1710,0
20231215,170400,5823008530,1710,1710,1710,1710,0
20231215,170300,5823008530,1710,1710,1710,1710,37877
20231215,170200,5823008530,1710,1710,1710,1710,0
20231215,170100,5823008530,1710,1710,1710,1710,0
20231215,170000,5823008530,1710,1710,1710,1710,0
20231215,165900,5823008530,1710,1710,1710,1710,0
20231215,165800,5823008530,1710,1710,1710,1710,0
20231215,165700,5823008530,1710,1710,1710,1710,0
20231215,165600,5823008530,1710,1710,1710,1710,0
20231215,165500,5823008530,1710,1710,1710,1710,0
20231215,165400,5823008530,1710,1710,1710,1710,0
20231215,165300,5823008530,1710,1710,1710,1710,0
20231215,165200,5823008530,1710,1710,1710,1710,0
20231215,165100,5823008530,1710,1710,1710,1710,0
20231215,165000,5823008530,1710,1710,1710,1710,0
20231215,164900,5823008530,1710,1710,1710,1710,0
20231215,164800,5823008530,1710,1710,1710,1710,0
20231215,164700,5823008530,1710,1710,1710,1710,0
20231215,164600,5823008530,1710,1710,1710,1710,0
20231215,164500,5823008530,1710,1710,1710,1710,0
20231215,164400,5823008530,1710,1710,1710,1710,0
20231215,164300,5823008530,1710,1710,1710,1710,0
20231215,164200,5823008530,1710,1710,1710,1710,0
20231215,164100,5823008530,1710,1710,1710,1710,0
20231215,164000,5823008530,1710,1710,1710,1710,0
20231215,163900,5823008530,1710,1710,1710,1710,0
20231215,163800,5823008530,1710,1710,1710,1710,0
20231215,163700,5823008530,1710,1710,1710,1710,0
20231215,163600,5823008530,1710,1710,1710,1710,0
20231215,163500,5823008530,1710,1710,1710,1710,0
20231215,163400,5823008530,1710,1710,1710,1710,0
20231215,163300,5823008530,1710,1710,1710,1710,37877
20231215,163200,5823008530,1710,1710,1710,1710,0
20231215,163100,5823008530,1710,1710,1710,1710,0
20231215,163000,5823008530,1710,1710,1710,1710,0
20231215,162900,5823008530,1710,1710,1710,1710,0
20231215,162800,5823008530,1710,1710,1710,1710,0
20231215,162700,5823008530,1710,1710,1710,1710,0
20231215,162600,5823008530,1710,1710,1710,1710,0
20231215,162500,5823008530,1710,1710,1710,1710,0
20231215,162400,5823008530,1710,1710,1710,1710,0
20231215,162300,5823008530,1710,1710,1710,1710,0
20231215,162200,5823008530,1710,1710,1710,1710,0
20231215,162100,5823008530,1710,1710,1710,1710,0
20231215,162000,5823008530,1710,1710,1710,1710,0
20231215,161900,5823008530,1710,1710,1710,1710,0
20231215,161800,5823008530,1710,1710,1710,1710,0
20231215,161700,5823008530,1710,1710,1710,1710,0
20231215,161600,5823008530,1710,1710,1710,1710,0
20231215,161500,5823008530,1710,1710,1710,1710,0
20231215,161400,5823008530,1710,1710,1710,1710,0
20231215,161300,5823008530,1710,1710,1710,1710,0
20231215,161200,5823008530,1710,1710,1710,1710,0
20231215,161100,5823008530,1710,1710,1710,1710,0
20231215,161000,5823008530,1710,1710,1710,1710,0
20231215,160900,5823008530,1710,1710,1710,1710,0
20231215,160800,5823008530,1710,1710,1710,1710,0
20231215,160700,5823008530,1710,1710,1710,1710,0
20231215,160600,5823008530,1710,1710,1710,1710,0
20231215,160500,5823008530,1710,1710,1710,1710,0
20231215,160400,5823008530,1710,1710,1710,1710,0
20231215,160300,5823008530,1710,1710,1710,1710,37877
20231215,160200,5823008530,1710,1710,1710,1710,0
20231215,160100,5823008530,1710,1710,1710,1710,0
20231215,160000,5823008530,1710,1710,1710,1710,0
20231215,155900,5823008530,1710,1710,1710,1710,0
20231215,155800,5823008530,1710,1710,1710,1710,0
20231215,155700,5823008530,1710,1710,1710,1710,0
20231215,155600,5823008530,1710,1710,1710,1710,0
20231215,155500,5823008530,1710,1710,1710,1710,0
20231215,155400,5823008530,1710,1710,1710,1710,0
20231215,155300,5823008530,1710,1710,1710,1710,0
20231215,155200,5823008530,1710,1710,1710,1710,0
20231215,155100,5823008530,1710,1710,1710,1710,0
20231215,155000,5823008530,1710,1710,1710,1710,0
20231215,154900,5823008530,1710,1710,1710,1710,0
20231215,154800,5823008530,1710,1710,1710,1710,0
20231215,154700,5823008530,1710,1710,1710,1710,0
20231215,154600,5823008530,1710,1710,1710,1710,0
20231215,154500,5823008530,1710,1710,1710,1710,0
20231215,154400,5823008530,1710,1710,1710,1710,0
20231215,154300,5823008530,1710,1710,1710,1710,0
20231215,154200,5823008530,1710,1710,1710,1710,0
20231215,154100,5823008530,1710,1710,1710,1710,0
20231215,154000,5823008530,1710,1710,1710,1710,0
20231215,153900,5823008530,1710,1710,1710,1710,0
20231215,153800,5823008530,1710,1710,1710,1710,0
20231215,153700,5823008530,1710,1710,1710,1710,0
20231215,153600,5823008530,1710,1710,1710,1710,0
20231215,153500,5823008530,1710,1710,1710,1710,0
20231215,153400,5823008530,1710,1710,1710,1710,0
20231215,153300,5823008530,1710,1710,1710,1710,37877
20231215,153200,5823008530,1710,1710,1710,1710,0
20231215,153100,5823008530,1710,1710,1710,1710,0
20231215,153000,5823008530,1710,1710,1710,1710,37877
20231215,152900,5758238860,1757,1757,1757,1757,0
20231215,152800,5758238860,1757,1757,1757,1757,0
20231215,152700,5758238860,1757,1757,1757,1757,0
20231215,152600,5758238860,1757,1757,1757,1757,0
20231215,152500,5758238860,1757,1757,1757,1757,0
20231215,152400,5758238860,1757,1757,1757,1757,0
20231215,152300,5758238860,1757,1757,1757,1757,0
20231215,152200,5758238860,1757,1757,1757,1757,0
20231215,152100,5758238860,1757,1757,1757,1757,0
20231215,152000,5758238860,1757,1757,1757,1757,0
20231215,151900,5758238860,1757,1754,1757,1752,7025
20231215,151800,5745924217,1753,1755,1756,1753,6286
20231215,151700,5734893468,1757,1753,1757,1753,69
20231215,151600,5734772499,1752,1753,1757,1752,681
20231215,151500,5733578737,1758,1753,1758,1752,7779
20231215,151400,5719949854,1752,1753,1753,1752,398
20231215,151300,5719252257,1753,1752,1753,1752,4538
20231215,151200,5711297599,1752,1752,1753,1752,1167
20231215,151100,5709253004,1753,1753,1753,1750,576
20231215,151000,5708243327,1753,1746,1753,1746,9240
20231215,150900,5692052664,1746,1743,1746,1743,4197
20231215,150800,5684732667,1743,1742,1743,1742,8483
20231215,150700,5669952595,1742,1743,1743,1742,2821
20231215,150600,5665035608,1743,1746,1746,1742,2607
20231215,150500,5660492079,1746,1742,1747,1742,1625
20231215,150400,5657655043,1747,1746,1747,1742,2899
20231215,150300,5652598854,1747,1748,1748,1742,5624
20231215,150200,5642779212,1748,1749,1749,1748,2744
20231215,150100,5637981750,1749,1749,1749,1748,824
20231215,150000,5636540867,1749,1750,1750,1748,2046
20231215,145900,5632963725,1748,1750,1750,1747,10838
20231215,145800,5614018924,1749,1749,1749,1749,1214
20231215,145700,5611895638,1749,1749,1750,1749,2484
20231215,145600,5607549941,1749,1750,1750,1749,6631
20231215,145500,5595950209,1749,1752,1752,1749,1599
20231215,145400,5593149061,1752,1752,1753,1749,12285
20231215,145300,5571645786,1753,1752,1753,1752,818
20231215,145200,5570212646,1752,1753,1753,1752,1282
20231215,145100,5567966476,1753,1753,1753,1752,672
20231215,145000,5566789028,1752,1752,1753,1751,2678
20231215,144900,5562096266,1751,1751,1752,1750,2824
20231215,144800,5557151502,1750,1750,1751,1750,4542
20231215,144700,5549203001,1750,1752,1752,1750,7346
20231215,144600,5536342016,1752,1754,1754,1752,2773
20231215,144500,5531480973,1754,1757,1757,1754,1560
20231215,144400,5528743898,1757,1756,1758,1756,17
20231215,144300,5528714039,1756,1757,1757,1756,117
20231215,144200,5528508557,1759,1759,1759,1754,38
20231215,144100,5528441890,1754,1761,1761,1753,8867
20231215,144000,5512879172,1761,1763,1763,1761,530
20231215,143900,5511945837,1765,1766,1767,1760,391
20231215,143800,5511257570,1769,1771,1771,1760,1164
20231215,143700,5509206043,1773,1762,1773,1761,159
20231215,143600,5508925962,1775,1776,1776,1762,505
20231215,143500,5508029097,1776,1776,1777,1760,3762
20231215,143400,5501390658,1779,1781,1782,1764,356
20231215,143300,5500758264,1784,1783,1784,1781,2685
20231215,143200,5495971418,1782,1757,1782,1757,8864
20231215,143100,5480197377,1764,1765,1765,1757,184
20231215,143000,5479872714,1763,1764,1765,1757,1267
20231215,142900,5477638350,1765,1753,1782,1753,2642
20231215,142800,5472948587,1753,1752,1755,1752,3073
20231215,142700,5467559123,1750,1752,1752,1750,226
20231215,142600,5467163365,1752,1752,1752,1750,122
20231215,142500,5466949735,1752,1748,1752,1748,9667
20231215,142400,5450032557,1748,1750,1750,1748,75
20231215,142300,5449901412,1750,1748,1750,1748,594
20231215,142200,5448862116,1748,1750,1750,1748,485
20231215,142100,5448013399,1750,1750,1750,1750,2227
20231215,142000,5444116149,1750,1746,1751,1746,307
20231215,141900,5443578972,1746,1747,1750,1745,1100
20231215,141800,5441657593,1748,1749,1753,1745,9322
20231215,141700,5425369444,1753,1749,1753,1748,8637
20231215,141600,5410269562,1749,1755,1755,1749,2520
20231215,141500,5405858552,1755,1750,1755,1750,764
20231215,141400,5404520987,1755,1750,1755,1750,2591
20231215,141300,5399986732,1751,1751,1751,1750,5514
20231215,141200,5390334029,1751,1751,1751,1750,5023
20231215,141100,5381540503,1751,1752,1752,1751,2321
20231215,141000,5377475091,1752,1752,1753,1752,2650
20231215,140900,5372832289,1752,1751,1755,1751,1118
20231215,140800,5370873864,1751,1755,1755,1751,7703
20231215,140700,5357377847,1755,1761,1761,1755,4255
20231215,140600,5349898467,1761,1763,1763,1761,916
20231215,140500,5348283975,1763,1765,1778,1763,3117
20231215,140400,5342783511,1763,1770,1774,1763,8080
20231215,140300,5328511783,1770,1780,1780,1770,2149
20231215,140200,5324701575,1780,1781,1782,1774,1311
20231215,140100,5322373225,1782,1775,1783,1773,7385
20231215,140000,5309266266,1775,1796,1796,1775,12320
20231215,135900,5287241612,1794,1795,1810,1781,33222
20231215,135800,5227420725,1797,1772,1800,1770,16969
20231215,135700,5197108165,1771,1757,1772,1757,4866
20231215,135600,5188524379,1758,1758,1758,1757,783
20231215,135500,5187147972,1759,1758,1759,1758,153
20231215,135400,5186878960,1758,1754,1759,1754,2434
20231215,135300,5182607811,1754,1755,1755,1754,3780
20231215,135200,5175977216,1755,1755,1755,1755,550
20231215,135100,5175011966,1758,1758,1758,1758,503
20231215,135000,5174127692,1758,1758,1758,1758,58
20231215,134900,5174025728,1755,1758,1758,1755,38
20231215,134800,5173958927,1759,1759,1759,1758,4432
20231215,134700,5166164353,1760,1758,1760,1758,1074
20231215,134600,5164275453,1758,1755,1758,1755,887
20231215,134500,5162718555,1754,1756,1756,1754,1762
20231215,134400,5159626389,1756,1756,1756,1756,19
20231215,134300,5159593025,1758,1754,1758,1754,1171
20231215,134200,5157538993,1754,1752,1756,1752,851
20231215,134100,5156045041,1752,1750,1756,1750,1755
20231215,134000,5152972130,1750,1751,1751,1750,514
20231215,133900,5152072479,1751,1750,1751,1750,896
20231215,133800,5150504382,1751,1751,1756,1750,2540
20231215,133700,5146058483,1751,1755,1756,1751,1639
20231215,133600,5143186183,1755,1754,1756,1753,456
20231215,133500,5142385572,1755,1753,1756,1753,49
20231215,133400,5142299665,1753,1753,1753,1752,1595
20231215,133300,5139504222,1752,1761,1761,1752,126
20231215,133200,5139282971,1743,1765,1765,1743,6553
20231215,133100,5127822551,1763,1756,1765,1751,206
20231215,133000,5127459749,1755,1750,1763,1745,4814
20231215,132900,5119015175,1745,1742,1745,1741,10258
20231215,132800,5101136138,1742,1742,1743,1736,4441
20231215,132700,5093407649,1742,1744,1744,1741,4696
20231215,132600,5085227084,1744,1746,1746,1743,8538
20231215,132500,5070331685,1746,1752,1752,1746,11180
20231215,132400,5050767666,1752,1755,1757,1752,3281
20231215,132300,5045012927,1755,1755,1755,1755,1808
20231215,132200,5041839887,1754,1756,1757,1754,1772
20231215,132100,5038727320,1756,1757,1757,1756,716
20231215,132000,5037469309,1757,1758,1758,1757,2396
20231215,131900,5033259508,1757,1758,1760,1757,5546
20231215,131800,5023513102,1760,1760,1760,1757,1545
20231215,131700,5020793980,1760,1760,1760,1757,1312
20231215,131600,5018488683,1757,1757,1760,1757,1685
20231215,131500,5015528011,1760,1757,1760,1753,3238
20231215,131400,5009839536,1757,1752,1757,1752,1733
20231215,131300,5006802214,1752,1755,1755,1751,7355
20231215,131200,4993910987,1754,1758,1758,1754,4260
20231215,131100,4986432992,1758,1759,1760,1758,2323
20231215,131000,4982349123,1759,1758,1760,1758,2390
20231215,130900,4978146918,1758,1760,1760,1758,2860
20231215,130800,4973116159,1759,1760,1760,1759,1578
20231215,130700,4970339434,1760,1760,1762,1760,1619
20231215,130600,4967489992,1760,1760,1762,1758,5322
20231215,130500,4958123444,1760,1764,1764,1760,143
20231215,130400,4957871760,1760,1758,1764,1758,169
20231215,130300,4957574254,1758,1759,1759,1757,3315
20231215,130200,4951747588,1759,1760,1766,1759,1988
20231215,130100,4948249006,1759,1766,1767,1759,7392
20231215,130000,4935235025,1769,1761,1769,1761,3
20231215,125900,4935229734,1760,1763,1770,1760,2765
20231215,125800,4930360134,1763,1770,1770,1763,292
20231215,125700,4929844108,1770,1768,1770,1761,770
20231215,125600,4928483900,1768,1761,1768,1761,2434
20231215,125500,4924197614,1761,1765,1765,1761,2526
20231215,125400,4919747324,1766,1766,1766,1760,1012
20231215,125300,4917965052,1767,1768,1768,1767,475
20231215,125200,4917125494,1768,1770,1770,1767,433
20231215,125100,4916359132,1770,1772,1772,1770,2117
20231215,125000,4912610025,1772,1779,1780,1772,7077
20231215,124900,4900016260,1779,1771,1784,1770,17528
20231215,124800,4868835110,1770,1762,1770,1759,12502
20231215,124700,4846810102,1762,1764,1766,1762,3405
20231215,124600,4840803750,1764,1761,1765,1761,2706
20231215,124500,4836031214,1764,1764,1764,1761,785
20231215,124400,4834648747,1764,1761,1764,1760,172
20231215,124300,4834345855,1761,1764,1764,1760,1016
20231215,124200,4832556965,1764,1764,1765,1760,2738
20231215,124100,4827730505,1764,1764,1765,1764,1145
20231215,124000,4825710714,1764,1760,1765,1759,1645
20231215,123900,4822814607,1760,1765,1766,1760,696
20231215,123800,4821587193,1765,1766,1766,1757,4036
20231215,123700,4814476598,1766,1774,1779,1759,4588
20231215,123600,4806383285,1779,1791,1792,1768,688
20231215,123500,4805155670,1792,1797,1797,1754,16774
20231215,123400,4775506082,1797,1797,1797,1781,993
20231215,123300,4773724597,1781,1776,1800,1774,7279
20231215,123200,4760650830,1774,1774,1774,1773,1939
20231215,123100,4757212280,1773,1771,1774,1770,3017
20231215,123000,4751868823,1771,1772,1773,1770,2903
20231215,122900,4746727413,1772,1774,1774,1772,589
20231215,122800,4745683595,1774,1775,1776,1774,233
20231215,122700,4745270045,1776,1773,1776,1773,125
20231215,122600,4745048399,1772,1771,1772,1771,2732
20231215,122500,4740208002,1772,1772,1773,1770,1813
20231215,122400,4736997207,1772,1772,1772,1770,633
20231215,122300,4735875827,1771,1767,1771,1765,1756
20231215,122200,4732769852,1769,1768,1770,1766,4478
20231215,122100,4724857089,1769,1770,1770,1766,1150
20231215,122000,4722821861,1767,1766,1767,1766,1849
20231215,121900,4719555917,1766,1771,1772,1759,4174
20231215,121800,4712170633,1771,1762,1772,1762,4154
20231215,121700,4704838033,1760,1754,1760,1754,5293
20231215,121600,4695544574,1754,1762,1762,1753,7662
20231215,121500,4682089597,1762,1769,1770,1762,5046
20231215,121400,4673175748,1770,1776,1776,1770,7561
20231215,121300,4659775851,1776,1780,1780,1775,3912
20231215,121200,4652818912,1780,1780,1780,1780,1115
20231215,121100,4650834212,1780,1783,1783,1780,3904
20231215,121000,4643880839,1783,1785,1789,1783,1096
20231215,120900,4641924864,1789,1790,1790,1789,39
20231215,120800,4641855071,1790,1791,1791,1782,1985
20231215,120700,4638305217,1792,1781,1794,1779,1616
20231215,120600,4635418900,1781,1780,1782,1779,2259
20231215,120500,4631397849,1788,1779,1788,1779,10810
20231215,120400,4612158023,1780,1779,1780,1778,13593
20231215,120300,4587975987,1779,1786,1786,1779,7086
20231215,120200,4575351151,1786,1789,1789,1786,4459
20231215,120100,4567379893,1789,1791,1792,1789,7753
20231215,120000,4553502099,1792,1791,1795,1791,4064
20231215,115900,4546223204,1792,1793,1793,1790,4976
20231215,115800,4537309103,1793,1795,1796,1793,17885
20231215,115700,4505231021,1796,1796,1797,1795,6605
20231215,115600,4493370450,1797,1796,1797,1796,128
20231215,115500,4493140529,1797,1796,1799,1795,5908
20231215,115400,4482533863,1800,1795,1800,1795,2901
20231215,115300,4477325659,1796,1798,1798,1794,23336
20231215,115200,4435426829,1798,1800,1800,1798,4669
20231215,115100,4427030952,1800,1799,1800,1798,1437
20231215,115000,4424445449,1800,1801,1801,1800,3102
20231215,114900,4418861085,1801,1802,1806,1801,2191
20231215,114800,4414910132,1806,1806,1806,1806,1
20231215,114700,4414908326,1802,1806,1806,1802,1291
20231215,114600,4412580856,1807,1803,1807,1803,217
20231215,114500,4412189601,1807,1802,1807,1802,2022
20231215,114400,4408545952,1800,1803,1803,1800,2766
20231215,114300,4403562668,1803,1807,1807,1802,1523
20231215,114200,4400815229,1807,1799,1807,1799,6731
20231215,114100,4388681556,1799,1799,1800,1797,6366
20231215,114000,4377237264,1800,1798,1800,1798,876
20231215,113900,4375662204,1798,1797,1800,1797,2091
20231215,113800,4371902262,1800,1798,1800,1797,2561
20231215,113700,4367297568,1800,1798,1800,1797,12559
20231215,113600,4344721580,1800,1800,1800,1798,5536
20231215,113500,4334767541,1799,1802,1803,1798,9650
20231215,113400,4317396161,1803,1803,1803,1797,7685
20231215,113300,4303574653,1798,1803,1803,1798,12346
20231215,113200,4281361078,1801,1805,1807,1800,11830
20231215,113100,4260034585,1807,1802,1807,1800,3707
20231215,113000,4253351543,1800,1800,1804,1799,4992
20231215,112900,4244360273,1804,1818,1818,1799,15512
20231215,112800,4216267065,1817,1820,1825,1817,25700
20231215,112700,4169435241,1824,1814,1825,1813,3967
20231215,112600,4162218919,1813,1811,1814,1811,2496
20231215,112500,4157694184,1812,1812,1812,1811,4650
20231215,112400,4149269051,1811,1811,1812,1808,13737
20231215,112300,4124389833,1812,1805,1812,1805,10321
20231215,112200,4105704790,1803,1801,1808,1799,19254
20231215,112100,4071037999,1806,1804,1806,1800,7704
20231215,112000,4057145166,1802,1799,1804,1798,7959
20231215,111900,4042825539,1799,1805,1805,1799,4193
20231215,111800,4035279726,1799,1808,1808,1798,19251
20231215,111700,4000633405,1808,1800,1809,1800,2274
20231215,111600,3996538184,1800,1810,1810,1800,7004
20231215,111500,3983919431,1812,1809,1814,1802,2207
20231215,111400,3979939555,1809,1811,1816,1800,3220
20231215,111300,3974127216,1811,1800,1811,1799,11301
20231215,111200,3953784204,1800,1808,1809,1800,3029
20231215,111100,3948326810,1800,1800,1809,1796,8926
20231215,111000,3932283327,1799,1793,1810,1792,14905
20231215,110900,3905518966,1793,1807,1807,1793,19713
20231215,110800,3870048920,1802,1810,1820,1802,10527
20231215,110700,3851002010,1811,1818,1821,1811,12184
20231215,110600,3828886001,1818,1824,1826,1818,4624
20231215,110500,3820472147,1826,1818,1828,1817,6367
20231215,110400,3808873932,1818,1828,1828,1818,20357
20231215,110300,3771740493,1830,1840,1840,1828,20679
20231215,110200,3733843030,1840,1847,1848,1840,44037
20231215,110100,3652604694,1847,1834,1848,1834,48684
20231215,110000,3562947651,1835,1827,1837,1827,26880
20231215,105900,3513745641,1829,1822,1829,1821,16021
20231215,105800,3484482972,1821,1820,1824,1816,10006
20231215,105700,3466272124,1824,1828,1830,1816,7393
20231215,105600,3452791491,1830,1823,1830,1821,25976
20231215,105500,3405351536,1821,1812,1823,1812,10138
20231215,105400,3386904439,1815,1810,1820,1803,10997
20231215,105300,3366971218,1813,1807,1814,1804,7586
20231215,105200,3353261111,1806,1805,1809,1805,680
20231215,105100,3352032987,1805,1809,1809,1805,2604
20231215,105000,3347332651,1805,1810,1810,1803,8211
20231215,104900,3332508537,1804,1809,1815,1802,1281
20231215,104800,3330185715,1809,1802,1809,1801,3032
20231215,104700,3324709783,1802,1807,1807,1802,3469
20231215,104600,3318450994,1807,1806,1807,1805,541
20231215,104500,3317474458,1807,1801,1807,1801,6023
20231215,104400,3306616704,1801,1804,1804,1800,1111
20231215,104300,3304616278,1804,1805,1805,1799,6666
20231215,104200,3292618277,1805,1803,1810,1800,1040
20231215,104100,3290742141,1803,1798,1803,1797,17352
20231215,104000,3259544257,1798,1798,1800,1798,1543
20231215,103900,3256769911,1798,1802,1802,1798,517
20231215,103800,3255839965,1798,1800,1803,1798,2968
20231215,103700,3250499435,1798,1804,1804,1798,800
20231215,103600,3249060122,1804,1803,1804,1795,25013
20231215,103500,3204113469,1803,1805,1805,1803,4494
20231215,103400,3196004427,1805,1810,1810,1805,3336
20231215,103300,3189975195,1815,1815,1815,1808,7736
20231215,103200,3175975501,1815,1818,1821,1815,5352
20231215,103100,3166249222,1818,1823,1825,1817,10741
20231215,103000,3146668677,1825,1817,1826,1815,21324
20231215,102900,3107769092,1815,1810,1817,1803,4036
20231215,102800,3100458117,1813,1806,1813,1802,9658
20231215,102700,3083014399,1801,1800,1801,1796,14829
20231215,102600,3056331505,1801,1810,1815,1801,6074
20231215,102500,3045366598,1810,1807,1815,1807,3729
20231215,102400,3038619229,1806,1816,1816,1806,10484
20231215,102300,3019651386,1816,1826,1826,1816,12159
20231215,102200,2997485364,1825,1819,1832,1819,32047
20231215,102100,2938901477,1820,1815,1820,1811,19427
20231215,102000,2903633702,1814,1812,1816,1810,15209
20231215,101900,2876042071,1813,1804,1815,1802,10100
20231215,101800,2857807175,1803,1796,1804,1795,20334
20231215,101700,2821274570,1791,1797,1797,1791,2830
20231215,101600,2816202901,1791,1798,1798,1789,2336
20231215,101500,2812018677,1790,1788,1798,1788,4951
20231215,101400,2803165967,1788,1790,1800,1788,8712
20231215,101300,2787574027,1790,1799,1800,1790,12054
20231215,101200,2765948226,1800,1806,1806,1796,117
20231215,101100,2765737083,1806,1795,1807,1791,1958
20231215,101000,2762223101,1794,1789,1797,1789,2788
20231215,100900,2757226491,1796,1789,1797,1785,8876
20231215,100800,2741326426,1789,1786,1789,1784,22020
20231215,100700,2702003053,1786,1802,1802,1785,37586
20231215,100600,2634532234,1802,1818,1818,1802,14308
20231215,100500,2608670221,1818,1812,1818,1811,966
20231215,100400,2606918709,1811,1814,1821,1811,14365
20231215,100300,2580871794,1814,1808,1820,1803,7114
20231215,100200,2567995010,1808,1842,1842,1805,29387
20231215,100100,2514340541,1842,1846,1850,1835,54414
20231215,100000,2413964607,1845,1833,1846,1832,45375
20231215,095900,2330525069,1834,1825,1834,1824,26004
20231215,095800,2282922079,1824,1813,1830,1810,27108
20231215,095700,2233388797,1813,1809,1813,1802,8667
20231215,095600,2217713582,1803,1809,1809,1802,2430
20231215,095500,2213334500,1802,1800,1810,1800,2297
20231215,095400,2209195380,1799,1800,1802,1798,1539
20231215,095300,2206424911,1800,1810,1810,1800,8033
20231215,095200,2191927468,1810,1815,1815,1810,12442
20231215,095100,2169372727,1816,1815,1816,1814,4872
20231215,095000,2160530053,1815,1810,1816,1810,1359
20231215,094900,2158063670,1811,1808,1811,1808,1255
20231215,094800,2155793642,1808,1808,1808,1803,4592
20231215,094700,2147491560,1808,1807,1808,1803,1789
20231215,094600,2144259497,1807,1803,1808,1802,12213
20231215,094500,2122200407,1807,1809,1809,1795,2444
20231215,094400,2117782179,1809,1795,1809,1795,4258
20231215,094300,2110119118,1795,1813,1814,1791,12312
20231215,094200,2087864618,1814,1828,1832,1814,20342
20231215,094100,2050733854,1827,1800,1827,1800,12401
20231215,094000,2028158496,1806,1786,1806,1786,4694
20231215,093900,2019736433,1786,1787,1788,1776,14632
20231215,093800,1993624223,1788,1799,1799,1788,5097
20231215,093700,1984489265,1800,1807,1807,1800,3246
20231215,093600,1978633385,1809,1817,1817,1800,6653
20231215,093500,1966581111,1815,1816,1825,1815,12436
20231215,093400,1943974309,1816,1785,1816,1784,6128
20231215,093300,1932969243,1785,1817,1817,1778,6925
20231215,093200,1920542105,1817,1811,1830,1810,37332
20231215,093100,1852425606,1811,1774,1830,1774,26967
20231215,093000,1803780620,1777,1750,1785,1749,19702
20231215,092900,1769126796,1753,1755,1759,1741,32847
20231215,092800,1711701848,1759,1794,1794,1755,26130
20231215,092700,1665541195,1794,1809,1810,1794,23911
20231215,092600,1622476436,1810,1808,1812,1808,9495
20231215,092500,1605294083,1808,1807,1813,1801,18688
20231215,092400,1571476320,1808,1825,1828,1805,31679
20231215,092300,1514003222,1820,1840,1840,1820,21064
20231215,092200,1475564468,1829,1837,1845,1821,41839
20231215,092100,1398741896,1840,1827,1842,1827,33756
20231215,092000,1336827310,1829,1817,1829,1815,49189
20231215,091900,1247145792,1827,1853,1856,1816,64139
20231215,091800,1129285663,1855,1824,1864,1822,125074
20231215,091700,898993309,1826,1815,1832,1812,83416
20231215,091600,746890120,1812,1772,1817,1771,67864
20231215,091500,624904871,1769,1767,1772,1761,37101
20231215,091400,559400205,1767,1750,1768,1750,17254
20231215,091300,529080948,1750,1737,1751,1737,18734
20231215,091200,496389327,1740,1718,1769,1718,7787
20231215,091100,482867926,1708,1689,1719,1689,7653
20231215,091000,469875437,1689,1687,1698,1687,18585
20231215,090900,438455974,1681,1690,1690,1680,25828
20231215,090800,394996429,1691,1702,1702,1691,17102
20231215,090700,365954187,1700,1707,1708,1700,38182
20231215,090600,300868388,1708,1711,1712,1706,12677
20231215,090500,279208568,1712,1715,1719,1706,34203
20231215,090400,220647037,1714,1712,1719,1711,6257
20231215,090300,209926619,1712,1712,1713,1710,13256
20231215,090200,187246864,1713,1704,1720,1702,26499
20231215,090100,141891135,1702,1744,1748,1702,25584
20231215,090000,97655062,1745,1750,1754,1744,55797