stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185400,2859300635,1340,1340,1340,1340,51857
20231219,185300,2859300635,1340,1340,1340,1340,0
20231219,185200,2859300635,1340,1340,1340,1340,0
20231219,185100,2859300635,1340,1340,1340,1340,0
20231219,185000,2859300635,1340,1340,1340,1340,0
20231219,184900,2859300635,1340,1340,1340,1340,0
20231219,184800,2859300635,1340,1340,1340,1340,0
20231219,184700,2859300635,1340,1340,1340,1340,0
20231219,184600,2859300635,1340,1340,1340,1340,0
20231219,184500,2859300635,1340,1340,1340,1340,0
20231219,184400,2859300635,1340,1340,1340,1340,0
20231219,184300,2859300635,1340,1340,1340,1340,0
20231219,184200,2859300635,1340,1340,1340,1340,0
20231219,184100,2859300635,1340,1340,1340,1340,0
20231219,184000,2859300635,1340,1340,1340,1340,0
20231219,183900,2859300635,1340,1340,1340,1340,0
20231219,183800,2859300635,1340,1340,1340,1340,0
20231219,183700,2859300635,1340,1340,1340,1340,0
20231219,183600,2859300635,1340,1340,1340,1340,0
20231219,183500,2859300635,1340,1340,1340,1340,0
20231219,183400,2859300635,1340,1340,1340,1340,0
20231219,183300,2859300635,1340,1340,1340,1340,0
20231219,183200,2859300635,1340,1340,1340,1340,0
20231219,183100,2859300635,1340,1340,1340,1340,0
20231219,183000,2859300635,1340,1340,1340,1340,0
20231219,182900,2859300635,1340,1340,1340,1340,0
20231219,182800,2859300635,1340,1340,1340,1340,0
20231219,182700,2859300635,1340,1340,1340,1340,0
20231219,182600,2859300635,1340,1340,1340,1340,0
20231219,182500,2859300635,1340,1340,1340,1340,0
20231219,182400,2859300635,1340,1340,1340,1340,51857
20231219,182300,2859300635,1340,1340,1340,1340,0
20231219,182200,2859300635,1340,1340,1340,1340,0
20231219,182100,2859300635,1340,1340,1340,1340,0
20231219,182000,2859300635,1340,1340,1340,1340,0
20231219,181900,2859300635,1340,1340,1340,1340,0
20231219,181800,2859300635,1340,1340,1340,1340,0
20231219,181700,2859300635,1340,1340,1340,1340,0
20231219,181600,2859300635,1340,1340,1340,1340,0
20231219,181500,2859300635,1340,1340,1340,1340,0
20231219,181400,2859300635,1340,1340,1340,1340,0
20231219,181300,2859300635,1340,1340,1340,1340,0
20231219,181200,2859300635,1340,1340,1340,1340,0
20231219,181100,2859300635,1340,1340,1340,1340,0
20231219,181000,2859300635,1340,1340,1340,1340,0
20231219,180900,2859300635,1340,1340,1340,1340,0
20231219,180800,2859300635,1340,1340,1340,1340,0
20231219,180700,2859300635,1340,1340,1340,1340,0
20231219,180600,2859300635,1340,1340,1340,1340,0
20231219,180500,2859300635,1340,1340,1340,1340,0
20231219,180400,2859300635,1340,1340,1340,1340,0
20231219,180300,2859300635,1340,1340,1340,1340,0
20231219,180200,2859300635,1340,1340,1340,1340,0
20231219,180100,2859300635,1340,1340,1340,1340,0
20231219,180000,2859300635,1340,1340,1340,1340,0
20231219,175900,2859300635,1340,1340,1340,1340,0
20231219,175800,2859300635,1340,1340,1340,1340,0
20231219,175700,2859300635,1340,1340,1340,1340,0
20231219,175600,2859300635,1340,1340,1340,1340,0
20231219,175500,2859300635,1340,1340,1340,1340,0
20231219,175400,2859300635,1340,1340,1340,1340,51857
20231219,175300,2859300635,1340,1340,1340,1340,0
20231219,175200,2859300635,1340,1340,1340,1340,0
20231219,175100,2859300635,1340,1340,1340,1340,0
20231219,175000,2859300635,1340,1340,1340,1340,0
20231219,174900,2859300635,1340,1340,1340,1340,0
20231219,174800,2859300635,1340,1340,1340,1340,0
20231219,174700,2859300635,1340,1340,1340,1340,0
20231219,174600,2859300635,1340,1340,1340,1340,0
20231219,174500,2859300635,1340,1340,1340,1340,0
20231219,174400,2859300635,1340,1340,1340,1340,0
20231219,174300,2859300635,1340,1340,1340,1340,0
20231219,174200,2859300635,1340,1340,1340,1340,0
20231219,174100,2859300635,1340,1340,1340,1340,0
20231219,174000,2859300635,1340,1340,1340,1340,0
20231219,173900,2859300635,1340,1340,1340,1340,0
20231219,173800,2859300635,1340,1340,1340,1340,0
20231219,173700,2859300635,1340,1340,1340,1340,0
20231219,173600,2859300635,1340,1340,1340,1340,0
20231219,173500,2859300635,1340,1340,1340,1340,0
20231219,173400,2859300635,1340,1340,1340,1340,0
20231219,173300,2859300635,1340,1340,1340,1340,0
20231219,173200,2859300635,1340,1340,1340,1340,0
20231219,173100,2859300635,1340,1340,1340,1340,0
20231219,173000,2859300635,1340,1340,1340,1340,0
20231219,172900,2859300635,1340,1340,1340,1340,0
20231219,172800,2859300635,1340,1340,1340,1340,0
20231219,172700,2859300635,1340,1340,1340,1340,0
20231219,172600,2859300635,1340,1340,1340,1340,0
20231219,172500,2859300635,1340,1340,1340,1340,0
20231219,172400,2859300635,1340,1340,1340,1340,51857
20231219,172300,2859300635,1340,1340,1340,1340,0
20231219,172200,2859300635,1340,1340,1340,1340,0
20231219,172100,2859300635,1340,1340,1340,1340,0
20231219,172000,2859300635,1340,1340,1340,1340,0
20231219,171900,2859300635,1340,1340,1340,1340,0
20231219,171800,2859300635,1340,1340,1340,1340,0
20231219,171700,2859300635,1340,1340,1340,1340,0
20231219,171600,2859300635,1340,1340,1340,1340,0
20231219,171500,2859300635,1340,1340,1340,1340,0
20231219,171400,2859300635,1340,1340,1340,1340,0
20231219,171300,2859300635,1340,1340,1340,1340,0
20231219,171200,2859300635,1340,1340,1340,1340,0
20231219,171100,2859300635,1340,1340,1340,1340,0
20231219,171000,2859300635,1340,1340,1340,1340,0
20231219,170900,2859300635,1340,1340,1340,1340,0
20231219,170800,2859300635,1340,1340,1340,1340,0
20231219,170700,2859300635,1340,1340,1340,1340,0
20231219,170600,2859300635,1340,1340,1340,1340,0
20231219,170500,2859300635,1340,1340,1340,1340,0
20231219,170400,2859300635,1340,1340,1340,1340,0
20231219,170300,2859300635,1340,1340,1340,1340,0
20231219,170200,2859300635,1340,1340,1340,1340,0
20231219,170100,2859300635,1340,1340,1340,1340,0
20231219,170000,2859300635,1340,1340,1340,1340,0
20231219,165900,2859300635,1340,1340,1340,1340,0
20231219,165800,2859300635,1340,1340,1340,1340,0
20231219,165700,2859300635,1340,1340,1340,1340,0
20231219,165600,2859300635,1340,1340,1340,1340,0
20231219,165500,2859300635,1340,1340,1340,1340,0
20231219,165400,2859300635,1340,1340,1340,1340,51857
20231219,165300,2859300635,1340,1340,1340,1340,0
20231219,165200,2859300635,1340,1340,1340,1340,0
20231219,165100,2859300635,1340,1340,1340,1340,0
20231219,165000,2859300635,1340,1340,1340,1340,0
20231219,164900,2859300635,1340,1340,1340,1340,0
20231219,164800,2859300635,1340,1340,1340,1340,0
20231219,164700,2859300635,1340,1340,1340,1340,0
20231219,164600,2859300635,1340,1340,1340,1340,0
20231219,164500,2859300635,1340,1340,1340,1340,0
20231219,164400,2859300635,1340,1340,1340,1340,0
20231219,164300,2859300635,1340,1340,1340,1340,0
20231219,164200,2859300635,1340,1340,1340,1340,0
20231219,164100,2859300635,1340,1340,1340,1340,0
20231219,164000,2859300635,1340,1340,1340,1340,0
20231219,163900,2859300635,1340,1340,1340,1340,0
20231219,163800,2859300635,1340,1340,1340,1340,0
20231219,163700,2859300635,1340,1340,1340,1340,0
20231219,163600,2859300635,1340,1340,1340,1340,0
20231219,163500,2859300635,1340,1340,1340,1340,0
20231219,163400,2859300635,1340,1340,1340,1340,0
20231219,163300,2859300635,1340,1340,1340,1340,0
20231219,163200,2859300635,1340,1340,1340,1340,0
20231219,163100,2859300635,1340,1340,1340,1340,0
20231219,163000,2859300635,1340,1340,1340,1340,0
20231219,162900,2859300635,1340,1340,1340,1340,0
20231219,162800,2859300635,1340,1340,1340,1340,0
20231219,162700,2859300635,1340,1340,1340,1340,0
20231219,162600,2859300635,1340,1340,1340,1340,0
20231219,162500,2859300635,1340,1340,1340,1340,0
20231219,162400,2859300635,1340,1340,1340,1340,51857
20231219,162300,2859300635,1340,1340,1340,1340,0
20231219,162200,2859300635,1340,1340,1340,1340,0
20231219,162100,2859300635,1340,1340,1340,1340,0
20231219,162000,2859300635,1340,1340,1340,1340,0
20231219,161900,2859300635,1340,1340,1340,1340,0
20231219,161800,2859300635,1340,1340,1340,1340,0
20231219,161700,2859300635,1340,1340,1340,1340,0
20231219,161600,2859300635,1340,1340,1340,1340,0
20231219,161500,2859300635,1340,1340,1340,1340,0
20231219,161400,2859300635,1340,1340,1340,1340,0
20231219,161300,2859300635,1340,1340,1340,1340,0
20231219,161200,2859300635,1340,1340,1340,1340,0
20231219,161100,2859300635,1340,1340,1340,1340,0
20231219,161000,2859300635,1340,1340,1340,1340,0
20231219,160900,2859300635,1340,1340,1340,1340,0
20231219,160800,2859300635,1340,1340,1340,1340,0
20231219,160700,2859300635,1340,1340,1340,1340,0
20231219,160600,2859300635,1340,1340,1340,1340,0
20231219,160500,2859300635,1340,1340,1340,1340,0
20231219,160400,2859300635,1340,1340,1340,1340,0
20231219,160300,2859300635,1340,1340,1340,1340,0
20231219,160200,2859300635,1340,1340,1340,1340,0
20231219,160100,2859300635,1340,1340,1340,1340,0
20231219,160000,2859300635,1340,1340,1340,1340,0
20231219,155900,2859300635,1340,1340,1340,1340,0
20231219,155800,2859300635,1340,1340,1340,1340,0
20231219,155700,2859300635,1340,1340,1340,1340,0
20231219,155600,2859300635,1340,1340,1340,1340,0
20231219,155500,2859300635,1340,1340,1340,1340,0
20231219,155400,2859300635,1340,1340,1340,1340,51857
20231219,155300,2859300635,1340,1340,1340,1340,0
20231219,155200,2859300635,1340,1340,1340,1340,0
20231219,155100,2859300635,1340,1340,1340,1340,0
20231219,155000,2859300635,1340,1340,1340,1340,0
20231219,154900,2859300635,1340,1340,1340,1340,0
20231219,154800,2859300635,1340,1340,1340,1340,0
20231219,154700,2859300635,1340,1340,1340,1340,0
20231219,154600,2859300635,1340,1340,1340,1340,0
20231219,154500,2859300635,1340,1340,1340,1340,0
20231219,154400,2859300635,1340,1340,1340,1340,0
20231219,154300,2859300635,1340,1340,1340,1340,0
20231219,154200,2859300635,1340,1340,1340,1340,0
20231219,154100,2859300635,1340,1340,1340,1340,0
20231219,154000,2859300635,1340,1340,1340,1340,0
20231219,153900,2859300635,1340,1340,1340,1340,0
20231219,153800,2859300635,1340,1340,1340,1340,0
20231219,153700,2859300635,1340,1340,1340,1340,0
20231219,153600,2859300635,1340,1340,1340,1340,0
20231219,153500,2859300635,1340,1340,1340,1340,0
20231219,153400,2859300635,1340,1340,1340,1340,0
20231219,153300,2859300635,1340,1340,1340,1340,0
20231219,153200,2859300635,1340,1340,1340,1340,0
20231219,153100,2859300635,1340,1340,1340,1340,0
20231219,153000,2859300635,1340,1340,1340,1340,51857
20231219,152900,2789812255,1345,1345,1345,1345,0
20231219,152800,2789812255,1345,1345,1345,1345,0
20231219,152700,2789812255,1345,1345,1345,1345,0
20231219,152600,2789812255,1345,1345,1345,1345,0
20231219,152500,2789812255,1345,1345,1345,1345,0
20231219,152400,2789812255,1345,1345,1345,1345,0
20231219,152300,2789812255,1345,1345,1345,1345,0
20231219,152200,2789812255,1345,1345,1345,1345,0
20231219,152100,2789812255,1345,1345,1345,1345,0
20231219,152000,2789812255,1345,1345,1345,1345,0
20231219,151900,2789812255,1345,1348,1348,1344,3733
20231219,151800,2784789425,1348,1347,1348,1344,5082
20231219,151700,2777948260,1348,1349,1349,1347,2542
20231219,151600,2774521248,1349,1347,1349,1347,2407
20231219,151500,2771277743,1347,1349,1350,1347,2305
20231219,151400,2768168835,1349,1349,1349,1349,1576
20231219,151300,2766042811,1349,1345,1350,1345,3299
20231219,151200,2761599511,1350,1351,1351,1345,7395
20231219,151100,2751636087,1351,1350,1351,1349,4804
20231219,151000,2745153067,1350,1349,1350,1349,2517
20231219,150900,2741755236,1350,1350,1350,1350,2062
20231219,150800,2738971536,1350,1350,1350,1350,1275
20231219,150700,2737250286,1350,1350,1351,1349,1828
20231219,150600,2734782524,1350,1350,1351,1349,2759
20231219,150500,2731057262,1351,1350,1351,1350,2740
20231219,150400,2727358236,1350,1350,1350,1349,6579
20231219,150300,2718480628,1350,1350,1350,1349,6489
20231219,150200,2709724672,1350,1348,1350,1348,1815
20231219,150100,2707276736,1349,1348,1349,1348,1106
20231219,150000,2705785748,1348,1348,1349,1345,5096
20231219,145900,2698913987,1348,1347,1349,1345,4281
20231219,145800,2693146202,1347,1347,1348,1346,2126
20231219,145700,2690281772,1347,1348,1348,1346,2229
20231219,145600,2687279408,1348,1345,1348,1345,6719
20231219,145500,2678238453,1345,1344,1345,1344,1673
20231219,145400,2675988777,1344,1344,1344,1343,1741
20231219,145300,2673649124,1343,1343,1344,1343,2121
20231219,145200,2670800009,1343,1343,1343,1343,1244
20231219,145100,2669129317,1343,1344,1344,1343,2582
20231219,145000,2665661029,1344,1344,1345,1344,2393
20231219,144900,2662444567,1344,1344,1344,1343,2595
20231219,144800,2658956888,1344,1342,1344,1341,2292
20231219,144700,2655879754,1342,1343,1344,1342,2675
20231219,144600,2652287323,1344,1345,1345,1344,2582
20231219,144500,2648815837,1346,1345,1346,1344,2753
20231219,144400,2645113343,1345,1343,1346,1343,2230
20231219,144300,2642116392,1343,1340,1343,1340,3870
20231219,144200,2636925942,1343,1344,1344,1343,1541
20231219,144100,2634854938,1345,1344,1346,1340,5318
20231219,144000,2627716344,1346,1343,1346,1342,3681
20231219,143900,2622771090,1343,1343,1343,1342,2348
20231219,143800,2619617728,1343,1340,1343,1340,7284
20231219,143700,2609854444,1340,1340,1340,1339,2086
20231219,143600,2607059304,1340,1340,1340,1340,1350
20231219,143500,2605250304,1339,1339,1340,1339,2773
20231219,143400,2601535052,1339,1339,1339,1339,1123
20231219,143300,2600031355,1336,1340,1340,1336,3591
20231219,143200,2595221505,1340,1339,1340,1339,1413
20231219,143100,2593328685,1340,1335,1340,1335,5814
20231219,143000,2585563456,1335,1336,1336,1335,7680
20231219,142900,2575309543,1336,1336,1336,1335,3053
20231219,142800,2571231827,1336,1336,1336,1336,1445
20231219,142700,2569301307,1336,1340,1340,1336,2641
20231219,142600,2565769937,1339,1339,1340,1339,5436
20231219,142500,2558490802,1340,1339,1340,1339,5807
20231219,142400,2550712575,1339,1339,1340,1339,1620
20231219,142300,2548543385,1340,1337,1340,1337,15361
20231219,142200,2527989091,1337,1336,1337,1335,1035
20231219,142100,2526606637,1335,1334,1335,1334,6555
20231219,142000,2517858317,1334,1335,1335,1334,1133
20231219,141900,2516346770,1335,1333,1335,1333,9393
20231219,141800,2503820488,1334,1335,1335,1334,2397
20231219,141700,2500622783,1333,1334,1335,1333,5387
20231219,141600,2493437030,1334,1334,1335,1334,3004
20231219,141500,2489429596,1334,1335,1335,1334,1115
20231219,141400,2487941621,1335,1336,1337,1335,17557
20231219,141300,2464496526,1337,1337,1337,1337,775
20231219,141200,2463460351,1337,1337,1338,1337,3864
20231219,141100,2458294173,1337,1339,1339,1336,20443
20231219,141000,2430960493,1339,1339,1339,1339,708
20231219,140900,2430012481,1339,1339,1339,1338,5032
20231219,140800,2423274642,1339,1339,1339,1339,5882
20231219,140700,2415398644,1339,1339,1339,1338,844
20231219,140600,2414269086,1339,1340,1340,1338,3210
20231219,140500,2409971629,1340,1340,1340,1340,201
20231219,140400,2409702289,1340,1337,1340,1337,8920
20231219,140300,2397766884,1337,1343,1343,1337,31474
20231219,140200,2355600604,1341,1343,1343,1341,21676
20231219,140100,2326522051,1343,1345,1345,1343,430
20231219,140000,2325944301,1345,1345,1345,1343,156
20231219,135900,2325734493,1345,1344,1345,1342,3982
20231219,135800,2320385616,1344,1345,1345,1344,3302
20231219,135700,2315946342,1345,1344,1345,1344,6153
20231219,135600,2307670804,1345,1345,1345,1344,1327
20231219,135500,2305886180,1344,1344,1344,1343,5286
20231219,135400,2298782855,1344,1342,1344,1342,4234
20231219,135300,2293099749,1342,1343,1344,1342,15693
20231219,135200,2272034887,1345,1345,1345,1344,6213
20231219,135100,2263682630,1345,1346,1346,1345,3235
20231219,135000,2259330863,1345,1348,1348,1345,5820
20231219,134900,2251500054,1348,1347,1348,1347,544
20231219,134800,2250766762,1345,1348,1348,1345,31584
20231219,134700,2208271035,1348,1350,1350,1348,8327
20231219,134600,2197041790,1351,1351,1351,1351,152
20231219,134500,2196836438,1351,1351,1351,1351,196
20231219,134400,2196571642,1351,1351,1351,1350,465
20231219,134300,2195943428,1351,1352,1352,1351,2767
20231219,134200,2192204011,1352,1353,1353,1352,4698
20231219,134100,2185849873,1354,1355,1355,1353,287
20231219,134000,2185461126,1356,1356,1356,1356,109
20231219,133900,2185313322,1356,1356,1356,1356,1056
20231219,133800,2183881386,1356,1353,1356,1353,5851
20231219,133700,2175961890,1353,1352,1353,1352,215
20231219,133600,2175671045,1352,1351,1352,1351,1313
20231219,133500,2173896126,1351,1351,1351,1351,1390
20231219,133400,2172018236,1351,1351,1351,1350,1013
20231219,133300,2170649674,1350,1350,1350,1350,161
20231219,133200,2170432324,1351,1351,1351,1351,750
20231219,133100,2169419074,1351,1349,1351,1349,7010
20231219,133000,2159962564,1348,1348,1348,1348,4
20231219,132900,2159957172,1348,1351,1351,1348,1890
20231219,132800,2157408198,1352,1353,1353,1352,887
20231219,132700,2156208926,1353,1353,1353,1352,663
20231219,132600,2155312524,1353,1353,1353,1353,47
20231219,132500,2155248933,1353,1353,1353,1352,237
20231219,132400,2154928381,1353,1353,1353,1353,888
20231219,132300,2153726917,1353,1352,1353,1352,592
20231219,132200,2152926449,1352,1352,1352,1352,926
20231219,132100,2151674497,1352,1352,1352,1352,50
20231219,132000,2151606897,1352,1352,1352,1351,2359
20231219,131900,2148419878,1352,1352,1352,1347,189
20231219,131800,2148164390,1352,1353,1353,1345,30045
20231219,131700,2107699315,1353,1353,1353,1353,70
20231219,131600,2107604605,1353,1353,1353,1352,1161
20231219,131500,2106033789,1348,1351,1351,1348,25657
20231219,131400,2071399951,1350,1351,1351,1350,4700
20231219,131300,2065054851,1351,1352,1352,1351,10667
20231219,131200,2050638495,1352,1352,1352,1351,144
20231219,131100,2050443817,1352,1350,1352,1350,2036
20231219,131000,2047693063,1350,1349,1350,1349,86
20231219,130900,2047576977,1349,1349,1349,1349,5829
20231219,130800,2039713656,1349,1349,1349,1348,4913
20231219,130700,2033086043,1349,1349,1350,1349,5386
20231219,130600,2025819798,1349,1351,1351,1349,5116
20231219,130500,2018915302,1351,1351,1351,1351,1447
20231219,130400,2016960405,1352,1351,1352,1350,2067
20231219,130300,2014169217,1352,1352,1352,1352,391
20231219,130200,2013640585,1350,1351,1351,1350,692
20231219,130100,2012706093,1351,1351,1351,1351,1762
20231219,130000,2010325631,1351,1352,1352,1351,814
20231219,125900,2009225364,1352,1352,1352,1352,1837
20231219,125800,2006741740,1352,1354,1354,1352,1713
20231219,125700,2004424930,1354,1357,1357,1354,2304
20231219,125600,2001302877,1357,1357,1357,1357,15
20231219,125500,2001282522,1357,1357,1358,1355,5185
20231219,125400,1994251405,1357,1357,1357,1357,3724
20231219,125300,1989197937,1356,1356,1356,1355,1475
20231219,125200,1987197847,1355,1352,1355,1352,19587
20231219,125100,1960700308,1351,1351,1352,1351,1979
20231219,125000,1958025052,1352,1352,1352,1352,1671
20231219,124900,1955765860,1352,1351,1352,1351,241
20231219,124800,1955440149,1351,1353,1353,1351,1860
20231219,124700,1952926576,1353,1353,1353,1353,163
20231219,124600,1952706037,1352,1352,1352,1352,0
20231219,124500,1952706037,1352,1352,1352,1352,2601
20231219,124400,1949189485,1352,1352,1352,1351,1840
20231219,124300,1946703585,1352,1353,1353,1352,540
20231219,124200,1945973336,1353,1353,1353,1353,65
20231219,124100,1945885391,1354,1354,1354,1354,225
20231219,124000,1945580741,1353,1353,1353,1353,180
20231219,123900,1945337201,1353,1354,1354,1353,88
20231219,123800,1945218052,1354,1350,1354,1350,1548
20231219,123700,1943123123,1353,1353,1353,1353,2060
20231219,123600,1940335943,1349,1353,1353,1349,340
20231219,123500,1939876979,1353,1348,1353,1348,893
20231219,123400,1938672758,1348,1352,1353,1348,958
20231219,123300,1937380028,1349,1349,1349,1348,535
20231219,123200,1936658314,1349,1349,1349,1348,2741
20231219,123100,1932960706,1347,1347,1347,1347,1
20231219,123000,1932959359,1346,1349,1349,1346,14813
20231219,122900,1912993606,1350,1349,1350,1349,6196
20231219,122800,1904635144,1349,1349,1352,1349,3840
20231219,122700,1899451163,1349,1350,1350,1349,7537
20231219,122600,1889276275,1350,1353,1353,1350,7722
20231219,122500,1878850797,1353,1353,1353,1350,506
20231219,122400,1878167013,1353,1352,1353,1351,11731
20231219,122300,1862310181,1353,1355,1355,1353,1919
20231219,122200,1859712246,1356,1356,1357,1356,799
20231219,122100,1858628043,1357,1354,1357,1354,356
20231219,122000,1858145851,1354,1356,1356,1354,4785
20231219,121900,1851663048,1358,1359,1359,1356,2405
20231219,121800,1848400656,1359,1361,1361,1359,1145
20231219,121700,1846844500,1361,1361,1361,1360,535
20231219,121600,1846116465,1361,1362,1363,1361,3367
20231219,121500,1841531374,1362,1362,1362,1362,5
20231219,121400,1841524564,1361,1365,1365,1361,1018
20231219,121300,1840139026,1360,1365,1365,1360,4308
20231219,121200,1834272822,1365,1362,1365,1362,1511
20231219,121100,1832214807,1363,1363,1363,1363,3135
20231219,121000,1827941802,1363,1361,1365,1361,10607
20231219,120900,1813485115,1360,1359,1360,1358,4140
20231219,120800,1807857045,1359,1359,1359,1359,1091
20231219,120700,1806374376,1359,1359,1359,1359,120
20231219,120600,1806211296,1360,1360,1360,1360,490
20231219,120500,1805544896,1359,1360,1360,1359,9147
20231219,120400,1793105883,1360,1360,1360,1357,439
20231219,120300,1792509586,1357,1360,1360,1357,3070
20231219,120200,1788342507,1360,1357,1360,1357,132
20231219,120100,1788162993,1357,1359,1359,1357,105
20231219,120000,1788020310,1359,1358,1360,1358,1716
20231219,115900,1785688773,1359,1355,1359,1355,4106
20231219,115800,1780113189,1355,1355,1357,1354,1065
20231219,115700,1778669358,1354,1353,1354,1353,3811
20231219,115600,1773509904,1353,1355,1355,1353,2589
20231219,115500,1770004291,1355,1358,1358,1355,1280
20231219,115400,1768267854,1359,1358,1359,1358,8838
20231219,115300,1756265821,1359,1360,1360,1359,187
20231219,115200,1756011686,1360,1361,1361,1359,1610
20231219,115100,1753823416,1360,1360,1360,1359,6493
20231219,115000,1744996041,1360,1360,1360,1359,312
20231219,114900,1744571821,1360,1361,1361,1360,980
20231219,114800,1743238420,1362,1363,1363,1362,187
20231219,114700,1742983724,1363,1361,1363,1361,3555
20231219,114600,1738142092,1361,1359,1361,1359,10663
20231219,114500,1723644759,1359,1358,1359,1358,792
20231219,114400,1722569174,1359,1359,1359,1359,250
20231219,114300,1722229424,1359,1359,1359,1358,3330
20231219,114200,1717706653,1359,1359,1360,1359,1235
20231219,114100,1716027828,1359,1353,1359,1352,5203
20231219,114000,1708982491,1354,1353,1354,1353,303
20231219,113900,1708572531,1353,1354,1354,1353,428
20231219,113800,1707993020,1354,1354,1354,1354,50
20231219,113700,1707925320,1354,1355,1355,1354,2400
20231219,113600,1704675699,1356,1355,1356,1355,862
20231219,113500,1703507688,1354,1354,1354,1354,2222
20231219,113400,1700499100,1354,1354,1355,1354,551
20231219,113300,1699753020,1355,1353,1355,1353,47
20231219,113200,1699689427,1353,1351,1353,1351,3237
20231219,113100,1695316132,1351,1351,1351,1350,1039
20231219,113000,1693912474,1351,1351,1351,1350,2094
20231219,112900,1691084943,1351,1351,1351,1351,5038
20231219,112800,1684278605,1350,1350,1351,1350,2199
20231219,112700,1681307955,1350,1351,1351,1349,3005
20231219,112600,1677248879,1351,1349,1351,1349,229
20231219,112500,1676939847,1349,1350,1350,1349,9433
20231219,112400,1664213628,1349,1350,1356,1349,2654
20231219,112300,1660627821,1350,1353,1353,1350,3643
20231219,112200,1655708861,1353,1353,1354,1351,5033
20231219,112100,1648903095,1353,1356,1356,1353,4674
20231219,112000,1642573076,1356,1356,1356,1356,233
20231219,111900,1642257128,1357,1356,1357,1356,3826
20231219,111800,1637066455,1356,1355,1356,1355,1081
20231219,111700,1635600977,1355,1355,1355,1354,508
20231219,111600,1634913143,1353,1354,1355,1353,3638
20231219,111500,1629987661,1354,1354,1354,1354,1001
20231219,111400,1628632307,1355,1356,1356,1355,439
20231219,111300,1628037410,1356,1356,1356,1356,128
20231219,111200,1627863842,1356,1356,1356,1352,2025
20231219,111100,1625121683,1356,1355,1356,1355,697
20231219,111000,1624177238,1353,1354,1355,1352,2507
20231219,110900,1620787269,1352,1352,1352,1351,200
20231219,110800,1620516966,1355,1350,1355,1350,9296
20231219,110700,1607960905,1350,1355,1355,1350,1804
20231219,110600,1605523237,1355,1357,1357,1355,262
20231219,110500,1605167750,1357,1355,1357,1355,1683
20231219,110400,1602885610,1352,1353,1353,1352,3091
20231219,110300,1598704175,1356,1356,1356,1356,28
20231219,110200,1598666207,1356,1351,1356,1351,4406
20231219,110100,1592704613,1350,1350,1351,1350,5596
20231219,110000,1585148504,1350,1350,1350,1349,969
20231219,105900,1583840581,1350,1351,1351,1350,219
20231219,105800,1583544906,1351,1353,1353,1351,604
20231219,105700,1582728300,1353,1351,1353,1350,5446
20231219,105600,1575367251,1351,1352,1352,1351,1460
20231219,105500,1573393916,1352,1353,1353,1351,3365
20231219,105400,1568844182,1353,1353,1353,1352,263
20231219,105300,1568488380,1353,1353,1353,1349,5237
20231219,105200,1561416439,1353,1354,1354,1353,2253
20231219,105100,1558368001,1354,1354,1354,1354,338
20231219,105000,1557910349,1353,1354,1354,1353,2019
20231219,104900,1555177837,1354,1354,1354,1354,2021
20231219,104800,1552441403,1354,1356,1356,1354,4676
20231219,104700,1546110031,1354,1356,1356,1354,1067
20231219,104600,1544664677,1356,1354,1356,1354,3141
20231219,104500,1540410842,1355,1356,1356,1355,1311
20231219,104400,1538633893,1356,1356,1357,1355,3372
20231219,104300,1534062999,1356,1356,1356,1356,3103
20231219,104200,1529855331,1356,1358,1358,1356,1416
20231219,104100,1527933477,1358,1358,1360,1358,1424
20231219,104000,1525999677,1360,1360,1360,1360,1035
20231219,103900,1524592077,1360,1358,1360,1357,2766
20231219,103800,1520835883,1358,1359,1359,1358,304
20231219,103700,1520422947,1359,1358,1359,1358,3000
20231219,103600,1516347947,1359,1358,1359,1358,502
20231219,103500,1515666229,1358,1361,1361,1358,5879
20231219,103400,1507680325,1361,1353,1361,1353,3256
20231219,103300,1503258684,1354,1354,1355,1354,1274
20231219,103200,1501533686,1354,1354,1357,1353,1285
20231219,103100,1499794667,1354,1357,1357,1353,3825
20231219,103000,1494617970,1357,1358,1358,1357,9575
20231219,102900,1481618422,1358,1358,1359,1358,654
20231219,102800,1480730253,1358,1361,1361,1358,4075
20231219,102700,1475191769,1361,1363,1363,1361,6015
20231219,102600,1466998864,1364,1361,1364,1361,2460
20231219,102500,1463646907,1359,1359,1360,1359,13671
20231219,102400,1445057765,1359,1358,1359,1357,4478
20231219,102300,1438979375,1357,1357,1357,1356,2159
20231219,102200,1436049615,1357,1349,1357,1345,35087
20231219,102100,1388620911,1349,1345,1349,1345,2338
20231219,102000,1385474421,1345,1342,1345,1341,8321
20231219,101900,1374302174,1342,1341,1342,1341,15566
20231219,101800,1353427816,1341,1343,1343,1341,11511
20231219,101700,1337982174,1343,1342,1343,1342,4062
20231219,101600,1332528999,1342,1342,1343,1342,9747
20231219,101500,1319447400,1342,1343,1343,1342,1475
20231219,101400,1317467540,1343,1342,1345,1342,529
20231219,101300,1316756361,1342,1342,1345,1341,9387
20231219,101200,1304162276,1342,1346,1346,1342,2520
20231219,101100,1300780412,1349,1349,1349,1341,29411
20231219,101000,1261308372,1349,1349,1349,1343,7076
20231219,100900,1251798612,1345,1345,1345,1344,17407
20231219,100800,1228391091,1345,1347,1347,1345,29789
20231219,100700,1188301399,1347,1350,1350,1347,8439
20231219,100600,1176931905,1346,1351,1351,1345,8413
20231219,100500,1165608421,1346,1350,1351,1346,13349
20231219,100400,1147613947,1346,1347,1351,1346,12241
20231219,100300,1131100801,1346,1348,1348,1346,10003
20231219,100200,1117626193,1348,1348,1349,1347,6682
20231219,100100,1108618186,1347,1349,1349,1347,6842
20231219,100000,1099399199,1349,1350,1350,1349,2570
20231219,095900,1095932117,1350,1350,1350,1349,1684
20231219,095800,1093658727,1349,1350,1350,1348,9910
20231219,095700,1080287268,1350,1349,1350,1349,4131
20231219,095600,1074713163,1350,1349,1350,1348,1693
20231219,095500,1072429436,1348,1349,1350,1348,5121
20231219,095400,1065522710,1350,1349,1350,1349,1985
20231219,095300,1062843766,1349,1350,1350,1349,2072
20231219,095200,1060047219,1348,1348,1350,1348,8585
20231219,095100,1048474617,1348,1351,1351,1347,4171
20231219,095000,1042850893,1351,1347,1351,1347,23329
20231219,094900,1011402288,1347,1348,1351,1347,14332
20231219,094800,992081517,1347,1350,1351,1347,9217
20231219,094700,979653990,1351,1353,1353,1351,6621
20231219,094600,970700677,1353,1350,1353,1350,4691
20231219,094500,964359346,1350,1350,1352,1350,3849
20231219,094400,959158560,1350,1349,1352,1348,30276
20231219,094300,918310822,1349,1352,1352,1349,1013
20231219,094200,916943007,1348,1350,1353,1348,21771
20231219,094100,887570152,1350,1353,1354,1350,17744
20231219,094000,863585645,1354,1358,1358,1354,3415
20231219,093900,858958422,1359,1354,1360,1353,1544
20231219,093800,856865043,1360,1365,1365,1353,9767
20231219,093700,843606359,1365,1362,1365,1362,2168
20231219,093600,840650619,1360,1355,1360,1353,4674
20231219,093500,834297117,1360,1354,1360,1353,17728
20231219,093400,810272104,1354,1355,1355,1354,3672
20231219,093300,805297365,1355,1360,1360,1355,1868
20231219,093200,802763982,1360,1356,1360,1356,843
20231219,093100,801618303,1360,1356,1360,1356,1109
20231219,093000,800114107,1354,1358,1360,1354,10373
20231219,092900,786061090,1358,1359,1365,1355,10099
20231219,092800,772348198,1358,1367,1368,1355,11752
20231219,092700,756376720,1367,1360,1367,1358,10449
20231219,092600,742149585,1359,1359,1360,1359,4896
20231219,092500,735495901,1359,1358,1362,1356,3119
20231219,092400,731253821,1358,1359,1359,1358,600
20231219,092300,730438522,1359,1365,1365,1359,7996
20231219,092200,719557004,1365,1369,1369,1364,1730
20231219,092100,717194180,1369,1365,1370,1365,3121
20231219,092000,712921306,1365,1361,1369,1361,6601
20231219,091900,703909856,1361,1346,1361,1346,20827
20231219,091800,675645366,1346,1350,1359,1346,26655
20231219,091700,639554864,1344,1344,1350,1343,10089
20231219,091600,625967325,1349,1349,1354,1342,37626
20231219,091500,575340658,1349,1350,1350,1344,1781
20231219,091400,572945994,1346,1353,1353,1344,10381
20231219,091300,558975412,1353,1354,1354,1347,13610
20231219,091200,540614469,1354,1350,1354,1348,28463
20231219,091100,502203586,1348,1350,1350,1347,13615
20231219,091000,483849999,1350,1355,1357,1349,16602
20231219,090900,461420035,1357,1357,1358,1356,7343
20231219,090800,451453796,1357,1350,1357,1349,26294
20231219,090700,415913303,1350,1349,1354,1349,12855
20231219,090600,398554222,1351,1350,1351,1348,31150
20231219,090500,356490308,1351,1360,1360,1350,20248
20231219,090400,329140597,1357,1354,1359,1345,57814
20231219,090300,250860318,1351,1358,1360,1351,18267
20231219,090200,226128895,1358,1361,1366,1353,26326
20231219,090100,190339464,1360,1348,1370,1337,68251
20231219,090000,97910009,1349,1377,1377,1325,72000