stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,185300,3074079462,1336,1336,1336,1336,14615
20231220,185200,3074079462,1336,1336,1336,1336,0
20231220,185100,3074079462,1336,1336,1336,1336,0
20231220,185000,3074079462,1336,1336,1336,1336,0
20231220,184900,3074079462,1336,1336,1336,1336,0
20231220,184800,3074079462,1336,1336,1336,1336,0
20231220,184700,3074079462,1336,1336,1336,1336,0
20231220,184600,3074079462,1336,1336,1336,1336,0
20231220,184500,3074079462,1336,1336,1336,1336,0
20231220,184400,3074079462,1336,1336,1336,1336,0
20231220,184300,3074079462,1336,1336,1336,1336,0
20231220,184200,3074079462,1336,1336,1336,1336,0
20231220,184100,3074079462,1336,1336,1336,1336,0
20231220,184000,3074079462,1336,1336,1336,1336,0
20231220,183900,3074079462,1336,1336,1336,1336,0
20231220,183800,3074079462,1336,1336,1336,1336,0
20231220,183700,3074079462,1336,1336,1336,1336,0
20231220,183600,3074079462,1336,1336,1336,1336,0
20231220,183500,3074079462,1336,1336,1336,1336,0
20231220,183400,3074079462,1336,1336,1336,1336,0
20231220,183300,3074079462,1336,1336,1336,1336,0
20231220,183200,3074079462,1336,1336,1336,1336,0
20231220,183100,3074079462,1336,1336,1336,1336,0
20231220,183000,3074079462,1336,1336,1336,1336,0
20231220,182900,3074079462,1336,1336,1336,1336,0
20231220,182800,3074079462,1336,1336,1336,1336,0
20231220,182700,3074079462,1336,1336,1336,1336,0
20231220,182600,3074079462,1336,1336,1336,1336,0
20231220,182500,3074079462,1336,1336,1336,1336,0
20231220,182400,3074079462,1336,1336,1336,1336,0
20231220,182300,3074079462,1336,1336,1336,1336,14615
20231220,182200,3074079462,1336,1336,1336,1336,0
20231220,182100,3074079462,1336,1336,1336,1336,0
20231220,182000,3074079462,1336,1336,1336,1336,0
20231220,181900,3074079462,1336,1336,1336,1336,0
20231220,181800,3074079462,1336,1336,1336,1336,0
20231220,181700,3074079462,1336,1336,1336,1336,0
20231220,181600,3074079462,1336,1336,1336,1336,0
20231220,181500,3074079462,1336,1336,1336,1336,0
20231220,181400,3074079462,1336,1336,1336,1336,0
20231220,181300,3074079462,1336,1336,1336,1336,0
20231220,181200,3074079462,1336,1336,1336,1336,0
20231220,181100,3074079462,1336,1336,1336,1336,0
20231220,181000,3074079462,1336,1336,1336,1336,0
20231220,180900,3074079462,1336,1336,1336,1336,0
20231220,180800,3074079462,1336,1336,1336,1336,0
20231220,180700,3074079462,1336,1336,1336,1336,0
20231220,180600,3074079462,1336,1336,1336,1336,0
20231220,180500,3074079462,1336,1336,1336,1336,0
20231220,180400,3074079462,1336,1336,1336,1336,0
20231220,180300,3074079462,1336,1336,1336,1336,0
20231220,180200,3074079462,1336,1336,1336,1336,0
20231220,180100,3074079462,1336,1336,1336,1336,0
20231220,180000,3074079462,1336,1336,1336,1336,0
20231220,175900,3074079462,1336,1336,1336,1336,0
20231220,175800,3074079462,1336,1336,1336,1336,0
20231220,175700,3074079462,1336,1336,1336,1336,0
20231220,175600,3074079462,1336,1336,1336,1336,0
20231220,175500,3074079462,1336,1336,1336,1336,0
20231220,175400,3074079462,1336,1336,1336,1336,0
20231220,175300,3074079462,1336,1336,1336,1336,14615
20231220,175200,3074079462,1336,1336,1336,1336,0
20231220,175100,3074079462,1336,1336,1336,1336,0
20231220,175000,3074079462,1336,1336,1336,1336,0
20231220,174900,3074079462,1336,1336,1336,1336,0
20231220,174800,3074079462,1336,1336,1336,1336,0
20231220,174700,3074079462,1336,1336,1336,1336,0
20231220,174600,3074079462,1336,1336,1336,1336,0
20231220,174500,3074079462,1336,1336,1336,1336,0
20231220,174400,3074079462,1336,1336,1336,1336,0
20231220,174300,3074079462,1336,1336,1336,1336,0
20231220,174200,3074079462,1336,1336,1336,1336,0
20231220,174100,3074079462,1336,1336,1336,1336,0
20231220,174000,3074079462,1336,1336,1336,1336,0
20231220,173900,3074079462,1336,1336,1336,1336,0
20231220,173800,3074079462,1336,1336,1336,1336,0
20231220,173700,3074079462,1336,1336,1336,1336,0
20231220,173600,3074079462,1336,1336,1336,1336,0
20231220,173500,3074079462,1336,1336,1336,1336,0
20231220,173400,3074079462,1336,1336,1336,1336,0
20231220,173300,3074079462,1336,1336,1336,1336,0
20231220,173200,3074079462,1336,1336,1336,1336,0
20231220,173100,3074079462,1336,1336,1336,1336,0
20231220,173000,3074079462,1336,1336,1336,1336,0
20231220,172900,3074079462,1336,1336,1336,1336,0
20231220,172800,3074079462,1336,1336,1336,1336,0
20231220,172700,3074079462,1336,1336,1336,1336,0
20231220,172600,3074079462,1336,1336,1336,1336,0
20231220,172500,3074079462,1336,1336,1336,1336,0
20231220,172400,3074079462,1336,1336,1336,1336,0
20231220,172300,3074079462,1336,1336,1336,1336,14615
20231220,172200,3074079462,1336,1336,1336,1336,0
20231220,172100,3074079462,1336,1336,1336,1336,0
20231220,172000,3074079462,1336,1336,1336,1336,0
20231220,171900,3074079462,1336,1336,1336,1336,0
20231220,171800,3074079462,1336,1336,1336,1336,0
20231220,171700,3074079462,1336,1336,1336,1336,0
20231220,171600,3074079462,1336,1336,1336,1336,0
20231220,171500,3074079462,1336,1336,1336,1336,0
20231220,171400,3074079462,1336,1336,1336,1336,0
20231220,171300,3074079462,1336,1336,1336,1336,0
20231220,171200,3074079462,1336,1336,1336,1336,0
20231220,171100,3074079462,1336,1336,1336,1336,0
20231220,171000,3074079462,1336,1336,1336,1336,0
20231220,170900,3074079462,1336,1336,1336,1336,0
20231220,170800,3074079462,1336,1336,1336,1336,0
20231220,170700,3074079462,1336,1336,1336,1336,0
20231220,170600,3074079462,1336,1336,1336,1336,0
20231220,170500,3074079462,1336,1336,1336,1336,0
20231220,170400,3074079462,1336,1336,1336,1336,0
20231220,170300,3074079462,1336,1336,1336,1336,0
20231220,170200,3074079462,1336,1336,1336,1336,0
20231220,170100,3074079462,1336,1336,1336,1336,0
20231220,170000,3074079462,1336,1336,1336,1336,0
20231220,165900,3074079462,1336,1336,1336,1336,0
20231220,165800,3074079462,1336,1336,1336,1336,0
20231220,165700,3074079462,1336,1336,1336,1336,0
20231220,165600,3074079462,1336,1336,1336,1336,0
20231220,165500,3074079462,1336,1336,1336,1336,0
20231220,165400,3074079462,1336,1336,1336,1336,0
20231220,165300,3074079462,1336,1336,1336,1336,14615
20231220,165200,3074079462,1336,1336,1336,1336,0
20231220,165100,3074079462,1336,1336,1336,1336,0
20231220,165000,3074079462,1336,1336,1336,1336,0
20231220,164900,3074079462,1336,1336,1336,1336,0
20231220,164800,3074079462,1336,1336,1336,1336,0
20231220,164700,3074079462,1336,1336,1336,1336,0
20231220,164600,3074079462,1336,1336,1336,1336,0
20231220,164500,3074079462,1336,1336,1336,1336,0
20231220,164400,3074079462,1336,1336,1336,1336,0
20231220,164300,3074079462,1336,1336,1336,1336,0
20231220,164200,3074079462,1336,1336,1336,1336,0
20231220,164100,3074079462,1336,1336,1336,1336,0
20231220,164000,3074079462,1336,1336,1336,1336,0
20231220,163900,3074079462,1336,1336,1336,1336,0
20231220,163800,3074079462,1336,1336,1336,1336,0
20231220,163700,3074079462,1336,1336,1336,1336,0
20231220,163600,3074079462,1336,1336,1336,1336,0
20231220,163500,3074079462,1336,1336,1336,1336,0
20231220,163400,3074079462,1336,1336,1336,1336,0
20231220,163300,3074079462,1336,1336,1336,1336,0
20231220,163200,3074079462,1336,1336,1336,1336,0
20231220,163100,3074079462,1336,1336,1336,1336,0
20231220,163000,3074079462,1336,1336,1336,1336,0
20231220,162900,3074079462,1336,1336,1336,1336,0
20231220,162800,3074079462,1336,1336,1336,1336,0
20231220,162700,3074079462,1336,1336,1336,1336,0
20231220,162600,3074079462,1336,1336,1336,1336,0
20231220,162500,3074079462,1336,1336,1336,1336,0
20231220,162400,3074079462,1336,1336,1336,1336,0
20231220,162300,3074079462,1336,1336,1336,1336,14615
20231220,162200,3074079462,1336,1336,1336,1336,0
20231220,162100,3074079462,1336,1336,1336,1336,0
20231220,162000,3074079462,1336,1336,1336,1336,0
20231220,161900,3074079462,1336,1336,1336,1336,0
20231220,161800,3074079462,1336,1336,1336,1336,0
20231220,161700,3074079462,1336,1336,1336,1336,0
20231220,161600,3074079462,1336,1336,1336,1336,0
20231220,161500,3074079462,1336,1336,1336,1336,0
20231220,161400,3074079462,1336,1336,1336,1336,0
20231220,161300,3074079462,1336,1336,1336,1336,0
20231220,161200,3074079462,1336,1336,1336,1336,0
20231220,161100,3074079462,1336,1336,1336,1336,0
20231220,161000,3074079462,1336,1336,1336,1336,0
20231220,160900,3074079462,1336,1336,1336,1336,0
20231220,160800,3074079462,1336,1336,1336,1336,0
20231220,160700,3074079462,1336,1336,1336,1336,0
20231220,160600,3074079462,1336,1336,1336,1336,0
20231220,160500,3074079462,1336,1336,1336,1336,0
20231220,160400,3074079462,1336,1336,1336,1336,0
20231220,160300,3074079462,1336,1336,1336,1336,0
20231220,160200,3074079462,1336,1336,1336,1336,0
20231220,160100,3074079462,1336,1336,1336,1336,0
20231220,160000,3074079462,1336,1336,1336,1336,0
20231220,155900,3074079462,1336,1336,1336,1336,0
20231220,155800,3074079462,1336,1336,1336,1336,0
20231220,155700,3074079462,1336,1336,1336,1336,0
20231220,155600,3074079462,1336,1336,1336,1336,0
20231220,155500,3074079462,1336,1336,1336,1336,0
20231220,155400,3074079462,1336,1336,1336,1336,0
20231220,155300,3074079462,1336,1336,1336,1336,14615
20231220,155200,3074079462,1336,1336,1336,1336,0
20231220,155100,3074079462,1336,1336,1336,1336,0
20231220,155000,3074079462,1336,1336,1336,1336,0
20231220,154900,3074079462,1336,1336,1336,1336,0
20231220,154800,3074079462,1336,1336,1336,1336,0
20231220,154700,3074079462,1336,1336,1336,1336,0
20231220,154600,3074079462,1336,1336,1336,1336,0
20231220,154500,3074079462,1336,1336,1336,1336,0
20231220,154400,3074079462,1336,1336,1336,1336,0
20231220,154300,3074079462,1336,1336,1336,1336,0
20231220,154200,3074079462,1336,1336,1336,1336,0
20231220,154100,3074079462,1336,1336,1336,1336,0
20231220,154000,3074079462,1336,1336,1336,1336,0
20231220,153900,3074079462,1336,1336,1336,1336,0
20231220,153800,3074079462,1336,1336,1336,1336,0
20231220,153700,3074079462,1336,1336,1336,1336,0
20231220,153600,3074079462,1336,1336,1336,1336,0
20231220,153500,3074079462,1336,1336,1336,1336,0
20231220,153400,3074079462,1336,1336,1336,1336,0
20231220,153300,3074079462,1336,1336,1336,1336,0
20231220,153200,3074079462,1336,1336,1336,1336,0
20231220,153100,3074079462,1336,1336,1336,1336,0
20231220,153000,3074079462,1336,1336,1336,1336,14615
20231220,152900,3054553822,1342,1342,1342,1342,0
20231220,152800,3054553822,1342,1342,1342,1342,0
20231220,152700,3054553822,1342,1342,1342,1342,0
20231220,152600,3054553822,1342,1342,1342,1342,0
20231220,152500,3054553822,1342,1342,1342,1342,0
20231220,152400,3054553822,1342,1342,1342,1342,0
20231220,152300,3054553822,1342,1342,1342,1342,0
20231220,152200,3054553822,1342,1342,1342,1342,0
20231220,152100,3054553822,1342,1342,1342,1342,0
20231220,152000,3054553822,1342,1342,1342,1342,0
20231220,151900,3054553822,1342,1337,1342,1337,1341
20231220,151800,3052756518,1342,1337,1343,1336,4791
20231220,151700,3046351338,1337,1341,1341,1337,5610
20231220,151600,3038842271,1340,1343,1343,1340,3682
20231220,151500,3033906218,1343,1343,1343,1340,1521
20231220,151400,3031863850,1343,1343,1343,1340,4676
20231220,151300,3025587672,1343,1342,1343,1342,4280
20231220,151200,3019843872,1342,1342,1342,1342,1732
20231220,151100,3017519528,1340,1343,1343,1340,1322
20231220,151000,3015744086,1343,1343,1344,1340,7452
20231220,150900,3005752449,1340,1344,1344,1340,4946
20231220,150800,2999118400,1344,1344,1344,1342,3367
20231220,150700,2994595083,1344,1341,1344,1341,2613
20231220,150600,2991087236,1340,1338,1340,1338,1727
20231220,150500,2988773916,1338,1338,1338,1338,5728
20231220,150400,2981109852,1338,1337,1338,1337,6695
20231220,150300,2972157247,1337,1336,1337,1336,927
20231220,150200,2970918348,1337,1338,1338,1337,4239
20231220,150100,2965249031,1338,1337,1338,1337,491
20231220,150000,2964592531,1338,1339,1339,1338,1804
20231220,145900,2962177553,1339,1333,1339,1333,2499
20231220,145800,2958843878,1338,1339,1339,1338,3375
20231220,145700,2954326588,1338,1338,1339,1338,6777
20231220,145600,2945257727,1339,1339,1339,1339,2112
20231220,145500,2942429759,1339,1338,1339,1333,1722
20231220,145400,2940126751,1338,1333,1338,1333,1788
20231220,145300,2937737102,1338,1336,1338,1333,4567
20231220,145200,2931641418,1333,1339,1339,1333,3210
20231220,145100,2927353906,1339,1339,1339,1335,1792
20231220,145000,2924956215,1339,1339,1339,1335,2755
20231220,144900,2921270903,1336,1338,1339,1336,7439
20231220,144800,2911316280,1339,1339,1339,1338,2061
20231220,144700,2908557532,1338,1337,1338,1337,783
20231220,144600,2907510229,1338,1340,1340,1338,3371
20231220,144500,2902996511,1340,1344,1344,1340,1250
20231220,144400,2901317010,1343,1339,1343,1339,3142
20231220,144300,2897104276,1340,1341,1344,1340,3294
20231220,144200,2892685427,1340,1339,1340,1339,725
20231220,144100,2891713935,1338,1335,1338,1335,483
20231220,144000,2891068986,1333,1336,1336,1333,3040
20231220,143900,2887012764,1336,1338,1338,1336,5091
20231220,143800,2880206835,1338,1338,1340,1338,2067
20231220,143700,2877438745,1340,1345,1345,1339,4515
20231220,143600,2871388938,1345,1344,1345,1339,1729
20231220,143500,2869066528,1338,1340,1344,1337,5096
20231220,143400,2862239228,1340,1344,1344,1340,1940
20231220,143300,2859635368,1340,1341,1344,1340,2531
20231220,143200,2856242566,1342,1341,1342,1341,2926
20231220,143100,2852317577,1344,1344,1344,1342,1730
20231220,143000,2849993657,1344,1344,1344,1340,10147
20231220,142900,2836376262,1343,1345,1345,1343,9012
20231220,142800,2824266828,1345,1345,1345,1345,39
20231220,142700,2824214373,1344,1346,1346,1344,2040
20231220,142600,2821472610,1344,1344,1344,1344,31
20231220,142500,2821430946,1346,1344,1346,1344,1387
20231220,142400,2819566814,1346,1344,1346,1344,914
20231220,142300,2818336834,1344,1343,1347,1343,1989
20231220,142200,2815664207,1343,1348,1348,1343,7076
20231220,142100,2806148820,1348,1346,1348,1343,21049
20231220,142000,2777859962,1346,1350,1350,1346,2408
20231220,141900,2774614771,1350,1348,1350,1347,23875
20231220,141800,2742397030,1348,1345,1350,1345,6423
20231220,141700,2733749748,1350,1348,1351,1345,23273
20231220,141600,2702364970,1347,1339,1347,1339,21354
20231220,141500,2673679951,1340,1337,1340,1334,22970
20231220,141400,2642937301,1337,1335,1337,1333,6703
20231220,141300,2633982267,1333,1335,1336,1333,889
20231220,141200,2632796168,1335,1333,1335,1333,8255
20231220,141100,2621782024,1333,1332,1336,1332,6610
20231220,141000,2612964541,1332,1331,1332,1331,9425
20231220,140900,2600410746,1331,1330,1331,1329,4370
20231220,140800,2594596645,1331,1331,1331,1331,789
20231220,140700,2593546486,1331,1331,1331,1331,900
20231220,140600,2592348586,1329,1331,1331,1329,685
20231220,140500,2591437397,1331,1330,1332,1330,1854
20231220,140400,2588970298,1330,1325,1330,1325,11959
20231220,140300,2573101369,1325,1323,1325,1318,6587
20231220,140200,2564382195,1318,1322,1323,1318,10078
20231220,140100,2551066923,1320,1321,1321,1320,8225
20231220,140000,2540208812,1323,1323,1323,1323,814
20231220,135900,2539131890,1323,1322,1323,1321,6589
20231220,135800,2530425055,1322,1323,1323,1322,3200
20231220,135700,2526192649,1323,1323,1323,1322,2947
20231220,135600,2522295639,1325,1325,1325,1325,1
20231220,135500,2522294314,1325,1325,1325,1323,2531
20231220,135400,2518942779,1325,1323,1325,1322,235
20231220,135300,2518631779,1322,1323,1323,1322,1187
20231220,135200,2517062378,1324,1322,1324,1322,1044
20231220,135100,2515682122,1322,1322,1322,1322,1395
20231220,135000,2513837932,1322,1323,1324,1322,1710
20231220,134900,2511576222,1324,1324,1324,1324,71
20231220,134800,2511482218,1324,1325,1325,1324,3687
20231220,134700,2506598223,1325,1325,1326,1325,1737
20231220,134600,2504296691,1324,1325,1325,1324,1468
20231220,134500,2502352833,1325,1324,1325,1322,3507
20231220,134400,2497711690,1324,1321,1324,1321,673
20231220,134300,2496822138,1320,1324,1324,1320,596
20231220,134200,2496034814,1325,1325,1325,1320,1230
20231220,134100,2494405314,1325,1324,1325,1324,315
20231220,134000,2493987978,1324,1318,1324,1318,2013
20231220,133900,2491332778,1320,1323,1325,1318,879
20231220,133800,2490170598,1318,1319,1319,1318,780
20231220,133700,2489142220,1318,1318,1318,1318,0
20231220,133600,2489142220,1318,1316,1318,1316,235
20231220,133500,2488832900,1316,1323,1323,1316,5746
20231220,133400,2481260355,1321,1326,1326,1321,1909
20231220,133300,2478735963,1326,1326,1326,1326,456
20231220,133200,2478131307,1326,1325,1326,1325,273
20231220,133100,2477769462,1325,1325,1325,1325,1096
20231220,133000,2476317262,1325,1325,1325,1324,556
20231220,132900,2475580592,1325,1325,1325,1323,1126
20231220,132800,2474089042,1325,1323,1325,1323,1701
20231220,132700,2471837083,1323,1322,1323,1322,1460
20231220,132600,2469906134,1322,1320,1322,1320,4367
20231220,132500,2464135695,1321,1321,1321,1321,113
20231220,132400,2463986422,1321,1316,1321,1316,10417
20231220,132300,2450238785,1316,1316,1316,1315,8339
20231220,132200,2439269662,1316,1317,1317,1316,7785
20231220,132100,2429024600,1317,1316,1317,1316,3722
20231220,132000,2424126430,1316,1317,1317,1315,7465
20231220,131900,2414300563,1317,1316,1317,1316,3318
20231220,131800,2409932707,1316,1318,1318,1316,4472
20231220,131700,2404046097,1318,1317,1318,1317,897
20231220,131600,2402864619,1317,1318,1318,1317,1714
20231220,131500,2400607215,1318,1319,1319,1318,1111
20231220,131400,2399142862,1319,1319,1319,1318,1242
20231220,131300,2397505679,1319,1319,1319,1319,1921
20231220,131200,2394971880,1319,1320,1320,1318,570
20231220,131100,2394220069,1320,1319,1320,1319,638
20231220,131000,2393378542,1319,1320,1320,1319,714
20231220,130900,2392436112,1320,1320,1320,1320,573
20231220,130800,2391679752,1319,1320,1320,1319,1347
20231220,130700,2389902886,1320,1318,1320,1318,7236
20231220,130600,2380362798,1319,1319,1319,1317,34380
20231220,130500,2335080696,1318,1318,1322,1318,2425
20231220,130400,2331883266,1322,1318,1322,1317,9130
20231220,130300,2319849633,1319,1321,1321,1319,3164
20231220,130200,2315675071,1321,1322,1322,1321,410
20231220,130100,2315133435,1323,1319,1323,1319,205
20231220,130000,2314862620,1319,1320,1321,1319,1743
20231220,125900,2312561922,1323,1323,1323,1323,11210
20231220,125800,2297731092,1324,1320,1324,1320,2317
20231220,125700,2294672644,1320,1323,1323,1320,5444
20231220,125600,2287483077,1323,1324,1324,1323,1153
20231220,125500,2285957638,1324,1325,1325,1323,9551
20231220,125400,2273311078,1328,1328,1328,1328,26
20231220,125300,2273276550,1328,1328,1328,1328,493
20231220,125200,2272621846,1328,1326,1328,1326,3665
20231220,125100,2267759406,1326,1327,1329,1326,3006
20231220,125000,2263771524,1327,1328,1330,1327,3834
20231220,124900,2258678761,1328,1327,1329,1327,3583
20231220,124800,2253920438,1327,1326,1329,1325,4370
20231220,124700,2248126003,1329,1326,1329,1326,327
20231220,124600,2247691830,1327,1324,1327,1324,2750
20231220,124500,2244045853,1324,1324,1324,1324,1381
20231220,124400,2242217409,1324,1323,1324,1323,4365
20231220,124300,2236441285,1322,1318,1322,1318,6422
20231220,124200,2227976578,1318,1316,1318,1316,2211
20231220,124100,2225066844,1316,1315,1318,1315,3236
20231220,124000,2220808179,1318,1317,1318,1314,25674
20231220,123900,2187044086,1317,1320,1320,1317,12057
20231220,123800,2171155306,1320,1321,1321,1319,10223
20231220,123700,2157664124,1321,1323,1326,1320,10334
20231220,123600,2144002172,1326,1321,1326,1319,21022
20231220,123500,2116250995,1321,1326,1326,1321,33297
20231220,123400,2072216755,1326,1329,1329,1325,2687
20231220,123300,2068651165,1330,1329,1330,1326,959
20231220,123200,2067378604,1329,1333,1333,1329,4585
20231220,123100,2061279550,1333,1335,1335,1330,1697
20231220,123000,2059019154,1334,1332,1335,1332,6396
20231220,122900,2050493426,1332,1329,1332,1329,8190
20231220,122800,2039600519,1329,1329,1330,1329,4650
20231220,122700,2033420497,1329,1326,1329,1325,2761
20231220,122600,2029761114,1326,1324,1326,1324,17897
20231220,122500,2006046448,1324,1325,1325,1324,338
20231220,122400,2005598910,1325,1323,1325,1323,1241
20231220,122300,2003956188,1324,1323,1324,1323,3449
20231220,122200,1999393124,1323,1323,1324,1323,1924
20231220,122100,1996847660,1323,1324,1324,1323,60
20231220,122000,1996768221,1324,1325,1325,1322,4963
20231220,121900,1990202341,1324,1324,1324,1324,11388
20231220,121800,1975124629,1325,1328,1328,1325,17697
20231220,121700,1951665140,1327,1327,1327,1326,3369
20231220,121600,1947197199,1327,1330,1330,1327,16234
20231220,121500,1925639816,1330,1330,1332,1329,3215
20231220,121400,1921359941,1330,1332,1332,1330,811
20231220,121300,1920281109,1332,1330,1332,1330,4155
20231220,121200,1914754883,1332,1333,1333,1332,267
20231220,121100,1914399009,1333,1329,1333,1329,2238
20231220,121000,1911422024,1329,1328,1330,1328,6712
20231220,120900,1902503217,1329,1333,1333,1329,2257
20231220,120800,1899503163,1333,1329,1333,1328,9372
20231220,120700,1887054461,1329,1331,1331,1328,21432
20231220,120600,1858551561,1332,1334,1334,1332,10757
20231220,120500,1844217892,1334,1334,1334,1333,1498
20231220,120400,1842220288,1334,1336,1336,1333,4942
20231220,120300,1835626305,1336,1335,1336,1335,533
20231220,120200,1834914679,1335,1336,1336,1335,10288
20231220,120100,1821179643,1336,1335,1336,1335,4248
20231220,120000,1815508457,1333,1334,1335,1333,4300
20231220,115900,1809771706,1335,1336,1336,1335,11438
20231220,115800,1794501917,1335,1337,1337,1335,8179
20231220,115700,1783577171,1340,1339,1340,1337,582
20231220,115600,1782798917,1339,1340,1340,1337,517
20231220,115500,1782107119,1340,1339,1340,1337,503
20231220,115400,1781433999,1339,1339,1339,1338,750
20231220,115300,1780430393,1339,1337,1339,1337,96
20231220,115200,1780301967,1339,1339,1339,1339,45
20231220,115100,1780241712,1339,1339,1339,1339,1577
20231220,115000,1778130109,1339,1335,1339,1335,1856
20231220,114900,1775652145,1333,1332,1335,1332,1503
20231220,114800,1773648697,1333,1332,1333,1330,23333
20231220,114700,1742566824,1333,1331,1333,1331,7225
20231220,114600,1732946744,1330,1330,1333,1330,17061
20231220,114500,1710248166,1330,1333,1333,1330,17966
20231220,114400,1686333167,1335,1335,1335,1332,408
20231220,114300,1685789543,1332,1332,1332,1331,3822
20231220,114200,1680699825,1331,1336,1336,1331,14089
20231220,114100,1661916542,1336,1337,1337,1335,5194
20231220,114000,1654978247,1339,1339,1339,1336,393
20231220,113900,1654452099,1339,1336,1339,1331,19080
20231220,113800,1629011036,1339,1335,1339,1334,5690
20231220,113700,1621418364,1335,1340,1340,1335,14840
20231220,113600,1601576711,1340,1340,1340,1339,2658
20231220,113500,1598016764,1340,1339,1340,1339,1367
20231220,113400,1596185823,1339,1338,1339,1338,2496
20231220,113300,1592844632,1338,1339,1339,1338,7800
20231220,113200,1582405727,1339,1338,1340,1338,3130
20231220,113100,1578216395,1339,1339,1339,1337,10864
20231220,113000,1563679686,1339,1338,1343,1338,5857
20231220,112900,1555841801,1338,1343,1345,1338,46837
20231220,112800,1493057534,1348,1343,1348,1341,8034
20231220,112700,1482268359,1343,1350,1350,1343,28765
20231220,112600,1443587602,1351,1349,1351,1346,11243
20231220,112500,1428443521,1352,1349,1353,1349,87
20231220,112400,1428326051,1350,1354,1354,1350,37
20231220,112300,1428276053,1350,1350,1355,1348,8086
20231220,112200,1417364649,1355,1354,1355,1350,148
20231220,112100,1417164384,1350,1356,1356,1350,6298
20231220,112000,1408656818,1356,1356,1356,1353,5022
20231220,111900,1401861084,1356,1355,1356,1355,3302
20231220,111800,1397383573,1356,1355,1356,1355,1495
20231220,111700,1395357723,1355,1355,1356,1352,1493
20231220,111600,1393338412,1355,1353,1355,1353,373
20231220,111500,1392833472,1354,1353,1354,1352,183
20231220,111400,1392585940,1354,1354,1354,1354,55
20231220,111300,1392511470,1354,1354,1354,1354,64
20231220,111200,1392424814,1354,1354,1354,1353,399
20231220,111100,1391884570,1354,1354,1354,1354,1353
20231220,111000,1390052608,1354,1353,1354,1352,1181
20231220,110900,1388455408,1353,1351,1353,1351,1747
20231220,110800,1386093619,1352,1352,1352,1352,76
20231220,110700,1385990867,1352,1350,1352,1350,679
20231220,110600,1385074107,1350,1350,1350,1350,206
20231220,110500,1384796007,1350,1350,1350,1350,928
20231220,110400,1383543207,1348,1348,1350,1348,1109
20231220,110300,1382048271,1350,1347,1350,1347,14242
20231220,110200,1362830948,1349,1347,1349,1347,1080
20231220,110100,1361376112,1349,1349,1349,1347,1175
20231220,110000,1359793207,1347,1349,1350,1347,4128
20231220,105900,1354230744,1349,1350,1350,1349,6118
20231220,105800,1345977560,1351,1351,1351,1349,761
20231220,105700,1344950965,1350,1350,1351,1350,886
20231220,105600,1343754562,1351,1351,1352,1350,3975
20231220,105500,1338386336,1351,1351,1352,1351,5213
20231220,105400,1331343563,1351,1352,1352,1351,203
20231220,105300,1331069263,1351,1351,1351,1350,3049
20231220,105200,1326952962,1350,1350,1352,1350,759
20231220,105100,1325928308,1350,1352,1352,1349,1106
20231220,105000,1324435161,1349,1352,1352,1349,4569
20231220,104900,1318270181,1353,1353,1353,1350,318
20231220,104800,1317840227,1353,1350,1353,1350,51
20231220,104700,1317771278,1350,1351,1351,1350,1593
20231220,104600,1315619535,1351,1349,1351,1348,678
20231220,104500,1314704972,1348,1351,1351,1348,2858
20231220,104400,1310845120,1350,1349,1350,1348,1062
20231220,104300,1309412062,1348,1349,1349,1348,2103
20231220,104200,1306575792,1350,1350,1350,1348,341
20231220,104100,1306115444,1350,1350,1350,1348,67
20231220,104000,1306025034,1351,1351,1351,1346,7942
20231220,103900,1295326952,1351,1349,1351,1347,11615
20231220,103800,1279666521,1349,1350,1350,1349,800
20231220,103700,1278586951,1349,1351,1351,1349,17115
20231220,103600,1255481352,1351,1354,1354,1351,1215
20231220,103500,1253839672,1351,1354,1355,1351,2142
20231220,103400,1250945554,1355,1354,1355,1351,4483
20231220,103300,1244885860,1355,1355,1355,1355,22
20231220,103200,1244856050,1355,1355,1355,1353,1601
20231220,103100,1242686898,1355,1355,1355,1355,5106
20231220,103000,1235768268,1355,1357,1357,1355,2059
20231220,102900,1232974271,1357,1357,1357,1357,101
20231220,102800,1232837214,1357,1353,1358,1353,1083
20231220,102700,1231371621,1353,1354,1354,1353,1874
20231220,102600,1228836005,1354,1359,1359,1354,5476
20231220,102500,1221415827,1359,1358,1359,1355,5745
20231220,102400,1213615029,1359,1361,1361,1359,2094
20231220,102300,1210768539,1360,1360,1361,1360,427
20231220,102200,1210187798,1360,1359,1360,1358,683
20231220,102100,1209259450,1358,1358,1358,1358,1743
20231220,102000,1206892456,1354,1357,1357,1354,2363
20231220,101900,1203691734,1358,1358,1358,1358,627
20231220,101800,1202840268,1358,1354,1360,1354,4320
20231220,101700,1196985137,1354,1353,1354,1353,7943
20231220,101600,1186230987,1351,1355,1355,1351,12830
20231220,101500,1168858538,1355,1358,1358,1355,3972
20231220,101400,1163470267,1358,1361,1362,1358,2840
20231220,101300,1159609845,1362,1362,1362,1358,1533
20231220,101200,1157525075,1358,1364,1364,1358,2017
20231220,101100,1154775950,1364,1360,1365,1360,3283
20231220,101000,1150298029,1360,1355,1360,1355,4974
20231220,100900,1143542808,1356,1355,1356,1355,3622
20231220,100800,1138634776,1355,1350,1358,1348,2618
20231220,100700,1135102214,1350,1360,1360,1349,24874
20231220,100600,1101432737,1360,1359,1360,1358,593
20231220,100500,1100626800,1359,1360,1360,1357,8856
20231220,100400,1088602160,1360,1360,1362,1359,1977
20231220,100300,1085914211,1360,1363,1363,1360,12691
20231220,100200,1068644215,1362,1367,1367,1362,8356
20231220,100100,1057244268,1368,1368,1369,1368,740
20231220,100000,1056231943,1368,1371,1371,1368,15684
20231220,095900,1034741174,1371,1371,1371,1370,504
20231220,095800,1034050200,1371,1371,1372,1371,1639
20231220,095700,1031803046,1371,1372,1372,1371,1242
20231220,095600,1030100262,1372,1371,1372,1371,2910
20231220,095500,1026110037,1372,1372,1372,1371,816
20231220,095400,1024990585,1372,1371,1372,1371,2444
20231220,095300,1021639689,1371,1371,1371,1365,25858
20231220,095200,986261221,1371,1369,1371,1369,4805
20231220,095100,979680355,1369,1369,1370,1369,5343
20231220,095000,972365596,1368,1368,1369,1368,5443
20231220,094900,964915572,1368,1370,1371,1368,4903
20231220,094800,958205863,1371,1367,1371,1366,13058
20231220,094700,940355630,1367,1367,1367,1366,3526
20231220,094600,935536915,1367,1363,1367,1363,1775
20231220,094500,933114442,1363,1363,1367,1363,4440
20231220,094400,927061914,1362,1364,1367,1362,8475
20231220,094300,915505619,1364,1365,1372,1363,2333
20231220,094200,912315387,1364,1364,1364,1361,22705
20231220,094100,881367532,1364,1365,1365,1364,10783
20231220,094000,866653829,1370,1372,1372,1365,11045
20231220,093900,851551652,1370,1372,1373,1370,17578
20231220,093800,827432422,1372,1371,1372,1371,253
20231220,093700,827085307,1371,1374,1374,1371,1857
20231220,093600,824537636,1374,1374,1374,1374,1637
20231220,093500,822288398,1374,1367,1375,1367,525
20231220,093400,821570691,1367,1371,1375,1367,11481
20231220,093300,805853102,1372,1371,1375,1371,16552
20231220,093200,783158726,1371,1372,1373,1370,16231
20231220,093100,760893654,1371,1378,1378,1371,16720
20231220,093000,737947617,1373,1376,1376,1373,5112
20231220,092900,730918278,1372,1373,1376,1371,14012
20231220,092800,711683810,1373,1372,1375,1372,3710
20231220,092700,706588647,1372,1375,1375,1371,8192
20231220,092600,695344447,1375,1374,1375,1371,5116
20231220,092500,688319949,1376,1378,1378,1374,17227
20231220,092400,664608149,1382,1382,1383,1379,10974
20231220,092300,649454943,1381,1383,1383,1381,5744
20231220,092200,641517214,1384,1384,1384,1380,20799
20231220,092100,612774146,1383,1382,1383,1380,32874
20231220,092000,567369842,1380,1381,1382,1380,13224
20231220,091900,549105497,1381,1382,1382,1380,8635
20231220,091800,537181295,1382,1382,1382,1381,11766
20231220,091700,520927508,1381,1381,1382,1380,7998
20231220,091600,509883025,1380,1378,1381,1378,8618
20231220,091500,497997907,1378,1378,1379,1375,4774
20231220,091400,491423145,1378,1375,1378,1375,4031
20231220,091300,485873209,1377,1385,1385,1371,48276
20231220,091200,419213906,1385,1384,1385,1382,17938
20231220,091100,394381941,1384,1382,1386,1381,32596
20231220,091000,349239760,1382,1373,1385,1373,61558
20231220,090900,264381015,1373,1375,1375,1370,8259
20231220,090800,253039063,1375,1374,1375,1368,16016
20231220,090700,231067878,1374,1373,1378,1373,37408
20231220,090600,179622153,1373,1364,1373,1363,14486
20231220,090500,159838044,1364,1371,1371,1361,4151
20231220,090400,154175127,1361,1375,1376,1360,33229
20231220,090300,108566149,1375,1361,1377,1359,27668
20231220,090200,70806754,1360,1355,1360,1355,11482
20231220,090100,55206477,1360,1355,1362,1355,8632
20231220,090000,43474407,1362,1345,1362,1344,32208