stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185300,2248893196,1279,1279,1279,1279,40641
20231221,185200,2248893196,1279,1279,1279,1279,0
20231221,185100,2248893196,1279,1279,1279,1279,0
20231221,185000,2248893196,1279,1279,1279,1279,0
20231221,184900,2248893196,1279,1279,1279,1279,0
20231221,184800,2248893196,1279,1279,1279,1279,0
20231221,184700,2248893196,1279,1279,1279,1279,0
20231221,184600,2248893196,1279,1279,1279,1279,0
20231221,184500,2248893196,1279,1279,1279,1279,0
20231221,184400,2248893196,1279,1279,1279,1279,0
20231221,184300,2248893196,1279,1279,1279,1279,0
20231221,184200,2248893196,1279,1279,1279,1279,0
20231221,184100,2248893196,1279,1279,1279,1279,0
20231221,184000,2248893196,1279,1279,1279,1279,0
20231221,183900,2248893196,1279,1279,1279,1279,0
20231221,183800,2248893196,1279,1279,1279,1279,0
20231221,183700,2248893196,1279,1279,1279,1279,0
20231221,183600,2248893196,1279,1279,1279,1279,0
20231221,183500,2248893196,1279,1279,1279,1279,0
20231221,183400,2248893196,1279,1279,1279,1279,0
20231221,183300,2248893196,1279,1279,1279,1279,0
20231221,183200,2248893196,1279,1279,1279,1279,0
20231221,183100,2248893196,1279,1279,1279,1279,0
20231221,183000,2248893196,1279,1279,1279,1279,0
20231221,182900,2248893196,1279,1279,1279,1279,0
20231221,182800,2248893196,1279,1279,1279,1279,0
20231221,182700,2248893196,1279,1279,1279,1279,0
20231221,182600,2248893196,1279,1279,1279,1279,0
20231221,182500,2248893196,1279,1279,1279,1279,0
20231221,182400,2248893196,1279,1279,1279,1279,0
20231221,182300,2248893196,1279,1279,1279,1279,40641
20231221,182200,2248893196,1279,1279,1279,1279,0
20231221,182100,2248893196,1279,1279,1279,1279,0
20231221,182000,2248893196,1279,1279,1279,1279,0
20231221,181900,2248893196,1279,1279,1279,1279,0
20231221,181800,2248893196,1279,1279,1279,1279,0
20231221,181700,2248893196,1279,1279,1279,1279,0
20231221,181600,2248893196,1279,1279,1279,1279,0
20231221,181500,2248893196,1279,1279,1279,1279,0
20231221,181400,2248893196,1279,1279,1279,1279,0
20231221,181300,2248893196,1279,1279,1279,1279,0
20231221,181200,2248893196,1279,1279,1279,1279,0
20231221,181100,2248893196,1279,1279,1279,1279,0
20231221,181000,2248893196,1279,1279,1279,1279,0
20231221,180900,2248893196,1279,1279,1279,1279,0
20231221,180800,2248893196,1279,1279,1279,1279,0
20231221,180700,2248893196,1279,1279,1279,1279,0
20231221,180600,2248893196,1279,1279,1279,1279,0
20231221,180500,2248893196,1279,1279,1279,1279,0
20231221,180400,2248893196,1279,1279,1279,1279,0
20231221,180300,2248893196,1279,1279,1279,1279,0
20231221,180200,2248893196,1279,1279,1279,1279,0
20231221,180100,2248893196,1279,1279,1279,1279,0
20231221,180000,2248893196,1279,1279,1279,1279,0
20231221,175900,2248893196,1279,1279,1279,1279,0
20231221,175800,2248893196,1279,1279,1279,1279,0
20231221,175700,2248893196,1279,1279,1279,1279,0
20231221,175600,2248893196,1279,1279,1279,1279,0
20231221,175500,2248893196,1279,1279,1279,1279,0
20231221,175400,2248893196,1279,1279,1279,1279,0
20231221,175300,2248893196,1279,1279,1279,1279,40641
20231221,175200,2248893196,1279,1279,1279,1279,0
20231221,175100,2248893196,1279,1279,1279,1279,0
20231221,175000,2248893196,1279,1279,1279,1279,0
20231221,174900,2248893196,1279,1279,1279,1279,0
20231221,174800,2248893196,1279,1279,1279,1279,0
20231221,174700,2248893196,1279,1279,1279,1279,0
20231221,174600,2248893196,1279,1279,1279,1279,0
20231221,174500,2248893196,1279,1279,1279,1279,0
20231221,174400,2248893196,1279,1279,1279,1279,0
20231221,174300,2248893196,1279,1279,1279,1279,0
20231221,174200,2248893196,1279,1279,1279,1279,0
20231221,174100,2248893196,1279,1279,1279,1279,0
20231221,174000,2248893196,1279,1279,1279,1279,0
20231221,173900,2248893196,1279,1279,1279,1279,0
20231221,173800,2248893196,1279,1279,1279,1279,0
20231221,173700,2248893196,1279,1279,1279,1279,0
20231221,173600,2248893196,1279,1279,1279,1279,0
20231221,173500,2248893196,1279,1279,1279,1279,0
20231221,173400,2248893196,1279,1279,1279,1279,0
20231221,173300,2248893196,1279,1279,1279,1279,0
20231221,173200,2248893196,1279,1279,1279,1279,0
20231221,173100,2248893196,1279,1279,1279,1279,0
20231221,173000,2248893196,1279,1279,1279,1279,0
20231221,172900,2248893196,1279,1279,1279,1279,0
20231221,172800,2248893196,1279,1279,1279,1279,0
20231221,172700,2248893196,1279,1279,1279,1279,0
20231221,172600,2248893196,1279,1279,1279,1279,0
20231221,172500,2248893196,1279,1279,1279,1279,0
20231221,172400,2248893196,1279,1279,1279,1279,0
20231221,172300,2248893196,1279,1279,1279,1279,40641
20231221,172200,2248893196,1279,1279,1279,1279,0
20231221,172100,2248893196,1279,1279,1279,1279,0
20231221,172000,2248893196,1279,1279,1279,1279,0
20231221,171900,2248893196,1279,1279,1279,1279,0
20231221,171800,2248893196,1279,1279,1279,1279,0
20231221,171700,2248893196,1279,1279,1279,1279,0
20231221,171600,2248893196,1279,1279,1279,1279,0
20231221,171500,2248893196,1279,1279,1279,1279,0
20231221,171400,2248893196,1279,1279,1279,1279,0
20231221,171300,2248893196,1279,1279,1279,1279,0
20231221,171200,2248893196,1279,1279,1279,1279,0
20231221,171100,2248893196,1279,1279,1279,1279,0
20231221,171000,2248893196,1279,1279,1279,1279,0
20231221,170900,2248893196,1279,1279,1279,1279,0
20231221,170800,2248893196,1279,1279,1279,1279,0
20231221,170700,2248893196,1279,1279,1279,1279,0
20231221,170600,2248893196,1279,1279,1279,1279,0
20231221,170500,2248893196,1279,1279,1279,1279,0
20231221,170400,2248893196,1279,1279,1279,1279,0
20231221,170300,2248893196,1279,1279,1279,1279,0
20231221,170200,2248893196,1279,1279,1279,1279,0
20231221,170100,2248893196,1279,1279,1279,1279,0
20231221,170000,2248893196,1279,1279,1279,1279,0
20231221,165900,2248893196,1279,1279,1279,1279,0
20231221,165800,2248893196,1279,1279,1279,1279,0
20231221,165700,2248893196,1279,1279,1279,1279,0
20231221,165600,2248893196,1279,1279,1279,1279,0
20231221,165500,2248893196,1279,1279,1279,1279,0
20231221,165400,2248893196,1279,1279,1279,1279,0
20231221,165300,2248893196,1279,1279,1279,1279,40641
20231221,165200,2248893196,1279,1279,1279,1279,0
20231221,165100,2248893196,1279,1279,1279,1279,0
20231221,165000,2248893196,1279,1279,1279,1279,0
20231221,164900,2248893196,1279,1279,1279,1279,0
20231221,164800,2248893196,1279,1279,1279,1279,0
20231221,164700,2248893196,1279,1279,1279,1279,0
20231221,164600,2248893196,1279,1279,1279,1279,0
20231221,164500,2248893196,1279,1279,1279,1279,0
20231221,164400,2248893196,1279,1279,1279,1279,0
20231221,164300,2248893196,1279,1279,1279,1279,0
20231221,164200,2248893196,1279,1279,1279,1279,0
20231221,164100,2248893196,1279,1279,1279,1279,0
20231221,164000,2248893196,1279,1279,1279,1279,0
20231221,163900,2248893196,1279,1279,1279,1279,0
20231221,163800,2248893196,1279,1279,1279,1279,0
20231221,163700,2248893196,1279,1279,1279,1279,0
20231221,163600,2248893196,1279,1279,1279,1279,0
20231221,163500,2248893196,1279,1279,1279,1279,0
20231221,163400,2248893196,1279,1279,1279,1279,0
20231221,163300,2248893196,1279,1279,1279,1279,0
20231221,163200,2248893196,1279,1279,1279,1279,0
20231221,163100,2248893196,1279,1279,1279,1279,0
20231221,163000,2248893196,1279,1279,1279,1279,0
20231221,162900,2248893196,1279,1279,1279,1279,0
20231221,162800,2248893196,1279,1279,1279,1279,0
20231221,162700,2248893196,1279,1279,1279,1279,0
20231221,162600,2248893196,1279,1279,1279,1279,0
20231221,162500,2248893196,1279,1279,1279,1279,0
20231221,162400,2248893196,1279,1279,1279,1279,0
20231221,162300,2248893196,1279,1279,1279,1279,40641
20231221,162200,2248893196,1279,1279,1279,1279,0
20231221,162100,2248893196,1279,1279,1279,1279,0
20231221,162000,2248893196,1279,1279,1279,1279,0
20231221,161900,2248893196,1279,1279,1279,1279,0
20231221,161800,2248893196,1279,1279,1279,1279,0
20231221,161700,2248893196,1279,1279,1279,1279,0
20231221,161600,2248893196,1279,1279,1279,1279,0
20231221,161500,2248893196,1279,1279,1279,1279,0
20231221,161400,2248893196,1279,1279,1279,1279,0
20231221,161300,2248893196,1279,1279,1279,1279,0
20231221,161200,2248893196,1279,1279,1279,1279,0
20231221,161100,2248893196,1279,1279,1279,1279,0
20231221,161000,2248893196,1279,1279,1279,1279,0
20231221,160900,2248893196,1279,1279,1279,1279,0
20231221,160800,2248893196,1279,1279,1279,1279,0
20231221,160700,2248893196,1279,1279,1279,1279,0
20231221,160600,2248893196,1279,1279,1279,1279,0
20231221,160500,2248893196,1279,1279,1279,1279,0
20231221,160400,2248893196,1279,1279,1279,1279,0
20231221,160300,2248893196,1279,1279,1279,1279,0
20231221,160200,2248893196,1279,1279,1279,1279,0
20231221,160100,2248893196,1279,1279,1279,1279,0
20231221,160000,2248893196,1279,1279,1279,1279,0
20231221,155900,2248893196,1279,1279,1279,1279,0
20231221,155800,2248893196,1279,1279,1279,1279,0
20231221,155700,2248893196,1279,1279,1279,1279,0
20231221,155600,2248893196,1279,1279,1279,1279,0
20231221,155500,2248893196,1279,1279,1279,1279,0
20231221,155400,2248893196,1279,1279,1279,1279,0
20231221,155300,2248893196,1279,1279,1279,1279,40641
20231221,155200,2248893196,1279,1279,1279,1279,0
20231221,155100,2248893196,1279,1279,1279,1279,0
20231221,155000,2248893196,1279,1279,1279,1279,0
20231221,154900,2248893196,1279,1279,1279,1279,0
20231221,154800,2248893196,1279,1279,1279,1279,0
20231221,154700,2248893196,1279,1279,1279,1279,0
20231221,154600,2248893196,1279,1279,1279,1279,0
20231221,154500,2248893196,1279,1279,1279,1279,0
20231221,154400,2248893196,1279,1279,1279,1279,0
20231221,154300,2248893196,1279,1279,1279,1279,0
20231221,154200,2248893196,1279,1279,1279,1279,0
20231221,154100,2248893196,1279,1279,1279,1279,0
20231221,154000,2248893196,1279,1279,1279,1279,0
20231221,153900,2248893196,1279,1279,1279,1279,0
20231221,153800,2248893196,1279,1279,1279,1279,0
20231221,153700,2248893196,1279,1279,1279,1279,0
20231221,153600,2248893196,1279,1279,1279,1279,0
20231221,153500,2248893196,1279,1279,1279,1279,0
20231221,153400,2248893196,1279,1279,1279,1279,0
20231221,153300,2248893196,1279,1279,1279,1279,0
20231221,153200,2248893196,1279,1279,1279,1279,0
20231221,153100,2248893196,1279,1279,1279,1279,0
20231221,153000,2248893196,1279,1279,1279,1279,40641
20231221,152900,2196913357,1279,1279,1279,1279,0
20231221,152800,2196913357,1279,1279,1279,1279,0
20231221,152700,2196913357,1279,1279,1279,1279,0
20231221,152600,2196913357,1279,1279,1279,1279,0
20231221,152500,2196913357,1279,1279,1279,1279,0
20231221,152400,2196913357,1279,1279,1279,1279,0
20231221,152300,2196913357,1279,1279,1279,1279,0
20231221,152200,2196913357,1279,1279,1279,1279,0
20231221,152100,2196913357,1279,1279,1279,1279,0
20231221,152000,2196913357,1279,1279,1279,1279,0
20231221,151900,2196913357,1279,1286,1286,1279,14022
20231221,151800,2178954374,1286,1286,1286,1283,8700
20231221,151700,2167776349,1286,1286,1286,1286,2064
20231221,151600,2165122045,1286,1286,1286,1285,2727
20231221,151500,2161616479,1286,1284,1286,1283,5880
20231221,151400,2154066659,1284,1283,1284,1283,1020
20231221,151300,2152757247,1284,1284,1284,1284,125
20231221,151200,2152596747,1281,1281,1281,1280,5911
20231221,151100,2145024924,1281,1281,1282,1280,10118
20231221,151000,2132061210,1280,1280,1280,1279,3131
20231221,150900,2128053910,1279,1279,1280,1279,15964
20231221,150800,2107622239,1280,1279,1280,1279,2478
20231221,150700,2104452426,1280,1279,1280,1278,4239
20231221,150600,2099029726,1279,1282,1282,1279,31213
20231221,150500,2059070598,1282,1284,1284,1281,12728
20231221,150400,2042742239,1285,1286,1286,1284,15667
20231221,150300,2022609317,1286,1287,1287,1285,21477
20231221,150200,1994981959,1288,1289,1289,1288,8249
20231221,150100,1984357217,1290,1290,1290,1290,617
20231221,150000,1983561287,1290,1290,1290,1289,1062
20231221,145900,1982192332,1290,1290,1290,1290,676
20231221,145800,1981320292,1288,1289,1290,1288,2041
20231221,145700,1978689332,1289,1289,1290,1289,1634
20231221,145600,1976582986,1290,1288,1290,1288,1573
20231221,145500,1974556182,1288,1291,1291,1288,1458
20231221,145400,1972677722,1288,1292,1293,1288,19913
20231221,145300,1947014930,1292,1293,1293,1292,250
20231221,145200,1946691681,1293,1293,1294,1292,1571
20231221,145100,1944661065,1293,1292,1295,1292,1123
20231221,145000,1943208695,1292,1293,1295,1292,3660
20231221,144900,1938470143,1293,1291,1293,1290,1086
20231221,144800,1937067370,1291,1290,1291,1290,1382
20231221,144700,1935283845,1290,1289,1290,1289,1965
20231221,144600,1932749458,1289,1290,1290,1289,331
20231221,144500,1932322469,1290,1289,1290,1289,293
20231221,144400,1931944759,1290,1290,1290,1289,784
20231221,144300,1930933551,1290,1289,1291,1289,617
20231221,144200,1930137630,1289,1289,1291,1288,3656
20231221,144100,1925427906,1289,1289,1290,1289,3236
20231221,144000,1921256642,1289,1291,1291,1289,9731
20231221,143900,1908702945,1292,1292,1292,1291,2215
20231221,143800,1905842899,1292,1291,1292,1290,1317
20231221,143700,1904142379,1290,1291,1291,1290,1769
20231221,143600,1901859100,1291,1291,1291,1290,2142
20231221,143500,1899094646,1290,1290,1291,1290,2842
20231221,143400,1895428454,1291,1290,1292,1290,2260
20231221,143300,1892512559,1290,1291,1291,1290,1831
20231221,143200,1890149345,1291,1292,1292,1291,385
20231221,143100,1889652307,1290,1292,1292,1290,15123
20231221,143000,1870134971,1292,1293,1293,1292,3081
20231221,142900,1866154238,1292,1292,1292,1292,248
20231221,142800,1865833822,1292,1292,1293,1292,639
20231221,142700,1865008057,1292,1292,1292,1292,500
20231221,142600,1864362057,1292,1293,1293,1292,8055
20231221,142500,1853953355,1295,1295,1295,1295,17
20231221,142400,1853931340,1293,1293,1293,1293,0
20231221,142300,1853931340,1293,1295,1295,1293,1280
20231221,142200,1852276287,1295,1293,1295,1293,700
20231221,142100,1851370787,1293,1296,1296,1293,212
20231221,142000,1851096056,1296,1297,1297,1296,227
20231221,141900,1850801846,1293,1296,1296,1292,11876
20231221,141800,1835446047,1297,1295,1297,1295,618
20231221,141700,1834645584,1295,1296,1296,1295,592
20231221,141600,1833878851,1297,1297,1297,1296,3159
20231221,141500,1829784735,1297,1298,1298,1297,391
20231221,141400,1829277327,1298,1298,1298,1298,26
20231221,141300,1829243579,1298,1297,1298,1296,3132
20231221,141200,1825184259,1298,1296,1298,1296,2821
20231221,141100,1821522603,1298,1296,1298,1296,2
20231221,141000,1821520009,1298,1299,1299,1298,1070
20231221,140900,1820131007,1298,1298,1299,1298,207
20231221,140800,1819862320,1298,1298,1298,1298,96
20231221,140700,1819737712,1298,1296,1298,1296,1011
20231221,140600,1818427446,1297,1297,1298,1297,3369
20231221,140500,1814057851,1297,1297,1297,1297,2
20231221,140400,1814055257,1297,1297,1297,1297,654
20231221,140300,1813207019,1297,1296,1297,1296,697
20231221,140200,1812303210,1296,1297,1297,1296,1101
20231221,140100,1810875317,1296,1296,1296,1296,3421
20231221,140000,1806441701,1296,1296,1296,1296,1093
20231221,135900,1805025173,1296,1295,1296,1294,1355
20231221,135800,1803269781,1295,1295,1295,1295,775
20231221,135700,1802266156,1295,1295,1295,1295,216
20231221,135600,1801986436,1293,1295,1295,1293,640
20231221,135500,1801158740,1296,1294,1296,1294,1498
20231221,135400,1799219682,1294,1296,1296,1293,5113
20231221,135300,1792607586,1296,1294,1296,1293,145
20231221,135200,1792419956,1293,1294,1294,1293,90
20231221,135100,1792303576,1293,1294,1295,1293,86
20231221,135000,1792192214,1294,1293,1294,1293,2354
20231221,134900,1789148407,1293,1293,1294,1293,1375
20231221,134800,1787370527,1293,1293,1297,1293,130
20231221,134700,1787202433,1293,1293,1293,1293,298
20231221,134600,1786817119,1293,1293,1297,1293,29
20231221,134500,1786779522,1293,1297,1297,1293,6539
20231221,134400,1778314875,1297,1296,1297,1296,4950
20231221,134300,1771898697,1297,1296,1297,1296,1144
20231221,134200,1770415936,1296,1296,1297,1296,1027
20231221,134100,1769084939,1296,1299,1299,1296,8539
20231221,134000,1758006940,1300,1301,1301,1300,1454
20231221,133900,1756116217,1302,1302,1302,1302,1
20231221,133800,1756114915,1302,1302,1302,1300,215
20231221,133700,1755835185,1302,1301,1302,1301,807
20231221,133600,1754784595,1301,1301,1301,1300,274
20231221,133500,1754428375,1301,1300,1301,1300,822
20231221,133400,1753359719,1300,1300,1300,1300,6
20231221,133300,1753351919,1299,1299,1299,1299,2
20231221,133200,1753349321,1298,1300,1300,1298,1216
20231221,133100,1751769919,1299,1299,1299,1299,26
20231221,133000,1751736145,1299,1299,1299,1299,47
20231221,132900,1751675092,1299,1299,1299,1298,393
20231221,132800,1751164765,1299,1300,1300,1299,597
20231221,132700,1750388666,1300,1300,1300,1300,55
20231221,132600,1750317166,1300,1298,1300,1297,1772
20231221,132500,1748013640,1297,1297,1304,1297,4204
20231221,132400,1742555001,1297,1296,1297,1296,1004
20231221,132300,1741252814,1296,1296,1302,1296,1924
20231221,132200,1738747784,1296,1295,1296,1294,14182
20231221,132100,1720392945,1296,1295,1299,1295,743
20231221,132000,1719428220,1295,1295,1302,1295,107
20231221,131900,1719289634,1295,1295,1295,1295,102
20231221,131800,1719157544,1303,1304,1304,1294,10590
20231221,131700,1705422806,1304,1305,1305,1304,508
20231221,131600,1704760366,1305,1300,1305,1300,6204
20231221,131500,1696670853,1302,1296,1302,1296,3443
20231221,131400,1692195401,1294,1294,1294,1294,2650
20231221,131300,1688766301,1293,1290,1293,1290,414
20231221,131200,1688231416,1290,1294,1295,1290,46862
20231221,131100,1627730130,1295,1296,1296,1295,4439
20231221,131000,1621979626,1296,1295,1296,1295,3183
20231221,130900,1617854489,1295,1296,1296,1295,2391
20231221,130800,1614755754,1295,1295,1296,1295,801
20231221,130700,1613718349,1295,1295,1295,1295,969
20231221,130600,1612463494,1296,1298,1298,1296,3626
20231221,130500,1607762768,1298,1298,1298,1298,1603
20231221,130400,1605682074,1297,1297,1297,1297,371
20231221,130300,1605200887,1297,1296,1297,1296,764
20231221,130200,1604210641,1296,1297,1297,1296,282
20231221,130100,1603844898,1297,1297,1297,1297,385
20231221,130000,1603345553,1296,1295,1296,1295,739
20231221,125900,1602387909,1296,1296,1296,1296,955
20231221,125800,1601150229,1296,1296,1296,1296,2
20231221,125700,1601147637,1295,1295,1295,1295,391
20231221,125600,1600641292,1295,1295,1295,1295,1300
20231221,125500,1598957792,1295,1297,1297,1295,6010
20231221,125400,1591174532,1296,1297,1297,1296,34
20231221,125300,1591130435,1295,1297,1298,1295,5265
20231221,125200,1584307210,1297,1298,1298,1297,1116
20231221,125100,1582858648,1298,1297,1298,1297,167
20231221,125000,1582641932,1297,1297,1298,1297,143
20231221,124900,1582456446,1297,1298,1298,1297,65
20231221,124800,1582372079,1298,1298,1298,1298,158
20231221,124700,1582166995,1298,1298,1298,1297,595
20231221,124600,1581394760,1298,1298,1298,1298,301
20231221,124500,1581004062,1295,1298,1298,1295,110
20231221,124400,1580861516,1295,1295,1297,1294,21658
20231221,124300,1552809527,1297,1296,1297,1295,2349
20231221,124200,1549767168,1296,1299,1299,1296,2426
20231221,124100,1546622881,1299,1298,1299,1297,4806
20231221,124000,1540386375,1299,1300,1300,1299,990
20231221,123900,1539100079,1300,1300,1300,1300,210
20231221,123800,1538827079,1298,1299,1299,1298,527
20231221,123700,1538143019,1299,1299,1299,1299,100
20231221,123600,1538013119,1299,1299,1299,1299,20
20231221,123500,1537987139,1299,1299,1299,1299,110
20231221,123400,1537844249,1298,1299,1299,1298,500
20231221,123300,1537194761,1299,1299,1299,1299,1101
20231221,123200,1535764562,1299,1300,1300,1299,5374
20231221,123100,1528783725,1300,1301,1301,1300,2485
20231221,123000,1525553184,1301,1301,1301,1301,427
20231221,122900,1524997657,1301,1301,1301,1301,436
20231221,122800,1524430421,1301,1301,1301,1301,103
20231221,122700,1524296418,1300,1301,1301,1300,951
20231221,122600,1523059803,1301,1301,1301,1301,1950
20231221,122500,1520522853,1300,1300,1300,1300,2001
20231221,122400,1517921553,1300,1301,1301,1300,1356
20231221,122300,1516157897,1301,1300,1301,1300,1050
20231221,122200,1514792049,1300,1300,1300,1300,1100
20231221,122100,1513362049,1300,1301,1301,1300,4000
20231221,122000,1508159595,1301,1301,1301,1301,1697
20231221,121900,1505951798,1301,1301,1301,1301,113
20231221,121800,1505804785,1301,1301,1301,1301,1075
20231221,121700,1504406210,1302,1302,1302,1302,2110
20231221,121600,1501658990,1301,1301,1301,1301,1196
20231221,121500,1500102994,1301,1301,1301,1300,356
20231221,121400,1499640138,1301,1300,1301,1300,2009
20231221,121300,1497028410,1300,1301,1301,1300,5266
20231221,121200,1490179130,1300,1301,1301,1300,1332
20231221,121100,1488447497,1301,1300,1302,1300,103
20231221,121000,1488313560,1302,1302,1302,1302,7
20231221,120900,1488304446,1302,1300,1302,1300,3325
20231221,120800,1483981836,1300,1299,1300,1299,7025
20231221,120700,1474853176,1299,1299,1300,1299,1170
20231221,120600,1473333345,1299,1299,1299,1299,691
20231221,120500,1472435736,1300,1300,1300,1300,2026
20231221,120400,1469801936,1300,1300,1300,1300,63
20231221,120300,1469720036,1300,1300,1300,1300,100
20231221,120200,1469590036,1299,1300,1300,1299,2543
20231221,120100,1466285618,1300,1302,1302,1300,6931
20231221,120000,1457273475,1302,1302,1302,1302,168
20231221,115900,1457054739,1302,1302,1302,1302,3422
20231221,115800,1452599295,1302,1301,1302,1301,2983
20231221,115700,1448716622,1301,1302,1302,1301,111
20231221,115600,1448572110,1303,1300,1304,1300,7614
20231221,115500,1438673887,1299,1297,1299,1297,17832
20231221,115400,1415513770,1299,1299,1299,1299,20
20231221,115300,1415487790,1299,1296,1299,1296,215
20231221,115200,1415209105,1296,1297,1297,1296,5917
20231221,115100,1407539581,1297,1299,1299,1297,23
20231221,115000,1407509716,1297,1298,1299,1297,827
20231221,114900,1406437064,1299,1299,1299,1299,37
20231221,114800,1406389001,1299,1297,1299,1297,599
20231221,114700,1405611933,1297,1297,1297,1297,1032
20231221,114600,1404273429,1297,1297,1297,1297,11
20231221,114500,1404259162,1297,1297,1297,1297,775
20231221,114400,1403253987,1297,1297,1297,1297,801
20231221,114300,1402215090,1297,1297,1297,1294,1509
20231221,114200,1400261871,1295,1295,1297,1294,756
20231221,114100,1399282460,1295,1296,1296,1295,1336
20231221,114000,1397552237,1296,1296,1297,1295,8686
20231221,113900,1386302564,1298,1296,1298,1296,1869
20231221,113800,1383879396,1296,1297,1297,1296,383
20231221,113700,1383382858,1297,1297,1299,1297,596
20231221,113600,1382609351,1297,1297,1297,1297,50
20231221,113500,1382544501,1298,1298,1298,1298,155
20231221,113400,1382343311,1298,1298,1298,1295,10429
20231221,113300,1368818074,1299,1299,1299,1299,137
20231221,113200,1368640111,1299,1299,1299,1298,6072
20231221,113100,1360752782,1299,1299,1299,1299,996
20231221,113000,1359458978,1298,1299,1299,1298,1514
20231221,112900,1357493803,1299,1298,1299,1298,948
20231221,112800,1356262888,1298,1299,1299,1298,924
20231221,112700,1355063031,1299,1298,1299,1298,3265
20231221,112600,1350824288,1298,1297,1298,1297,1950
20231221,112500,1348295134,1297,1297,1297,1296,2109
20231221,112400,1345561813,1297,1297,1297,1297,660
20231221,112300,1344705793,1297,1298,1298,1297,545
20231221,112200,1343998878,1298,1297,1298,1296,2316
20231221,112100,1340995737,1298,1298,1298,1296,111
20231221,112000,1340851675,1298,1299,1299,1296,1339
20231221,111900,1339115251,1296,1298,1299,1296,2620
20231221,111800,1335716000,1299,1300,1300,1299,1580
20231221,111700,1333663049,1300,1301,1301,1299,1232
20231221,111600,1332061945,1301,1305,1305,1301,6785
20231221,111500,1323218878,1307,1306,1307,1304,1611
20231221,111400,1321116546,1306,1307,1307,1305,3452
20231221,111300,1316609869,1307,1306,1307,1306,3858
20231221,111200,1311568463,1304,1304,1305,1304,3183
20231221,111100,1307417820,1304,1302,1304,1302,2521
20231221,111000,1304135370,1302,1300,1302,1300,10752
20231221,110900,1290156364,1300,1300,1300,1299,1039
20231221,110800,1288806440,1300,1300,1300,1300,158
20231221,110700,1288601040,1300,1299,1300,1299,3156
20231221,110600,1284498295,1299,1299,1299,1299,265
20231221,110500,1284154060,1299,1292,1299,1292,10197
20231221,110400,1270958766,1293,1295,1296,1293,3935
20231221,110300,1265868441,1295,1297,1297,1295,2902
20231221,110200,1262109656,1297,1297,1297,1295,1207
20231221,110100,1260545747,1295,1291,1296,1291,7071
20231221,110000,1251403436,1293,1290,1293,1289,26605
20231221,105900,1217055752,1290,1293,1293,1290,20323
20231221,105800,1190828681,1293,1298,1298,1292,3490
20231221,105700,1186315792,1300,1297,1300,1292,2964
20231221,105600,1182469092,1297,1300,1303,1286,75841
20231221,105500,1084128758,1300,1301,1303,1300,20369
20231221,105400,1057638452,1302,1307,1307,1302,5305
20231221,105300,1050729440,1307,1307,1307,1303,722
20231221,105200,1049787400,1303,1306,1307,1302,3921
20231221,105100,1044668123,1306,1307,1307,1306,1149
20231221,105000,1043167478,1306,1300,1306,1300,14371
20231221,104900,1024427277,1304,1302,1304,1300,32130
20231221,104800,982624523,1302,1304,1305,1301,14092
20231221,104700,964268922,1305,1305,1306,1304,4974
20231221,104600,957774967,1306,1306,1306,1303,12622
20231221,104500,941305820,1306,1307,1308,1306,2950
20231221,104400,937450540,1308,1308,1309,1307,3136
20231221,104300,933348439,1308,1307,1308,1307,2409
20231221,104200,930199285,1310,1305,1310,1305,1549
20231221,104100,928171346,1305,1304,1307,1304,6452
20231221,104000,919747364,1307,1307,1307,1303,16247
20231221,103900,898559555,1307,1306,1307,1302,8383
20231221,103800,887626628,1306,1307,1315,1306,6626
20231221,103700,878970032,1307,1314,1319,1307,56587
20231221,103600,804807030,1319,1315,1319,1313,3297
20231221,103500,800474922,1319,1316,1319,1314,26003
20231221,103400,766279545,1316,1320,1320,1316,17247
20231221,103300,743552078,1321,1320,1321,1320,53
20231221,103200,743482113,1321,1319,1321,1319,5192
20231221,103100,736625054,1321,1319,1321,1319,545
20231221,103000,735905329,1321,1322,1322,1318,4020
20231221,102900,730603340,1322,1318,1322,1318,124
20231221,102800,730439484,1319,1322,1322,1318,5461
20231221,102700,723238618,1322,1321,1322,1319,5159
20231221,102600,716422122,1321,1318,1321,1318,215
20231221,102500,716138551,1319,1318,1319,1317,2644
20231221,102400,712653320,1318,1318,1322,1318,7411
20231221,102300,702885120,1322,1323,1323,1318,4016
20231221,102200,697584527,1323,1318,1323,1318,3044
20231221,102100,693562202,1317,1317,1323,1316,26792
20231221,102000,658225127,1317,1317,1318,1317,5877
20231221,101900,650485015,1318,1317,1318,1317,708
20231221,101800,649552384,1317,1319,1319,1317,9291
20231221,101700,637302429,1319,1319,1320,1319,5900
20231221,101600,629520034,1319,1318,1319,1318,973
20231221,101500,628236744,1318,1319,1319,1318,806
20231221,101400,627174267,1319,1318,1319,1318,2439
20231221,101300,623959325,1322,1322,1322,1318,7753
20231221,101200,613714115,1322,1318,1322,1317,5816
20231221,101100,606030751,1318,1316,1318,1316,3487
20231221,101000,601440233,1317,1318,1320,1317,954
20231221,100900,600183099,1318,1318,1322,1318,506
20231221,100800,599515974,1318,1318,1318,1318,614
20231221,100700,598706722,1318,1318,1318,1318,1006
20231221,100600,597380814,1317,1315,1323,1315,7651
20231221,100500,587292979,1315,1317,1317,1315,25865
20231221,100400,553275749,1317,1318,1318,1317,5430
20231221,100300,546122502,1318,1319,1319,1318,4302
20231221,100200,540450647,1319,1319,1320,1319,2935
20231221,100100,536579372,1319,1319,1320,1319,661
20231221,100000,535706866,1319,1318,1319,1318,3681
20231221,095900,530851705,1318,1318,1318,1317,4515
20231221,095800,524903255,1318,1319,1323,1318,7321
20231221,095700,515246672,1319,1317,1321,1317,2463
20231221,095600,511996411,1320,1320,1320,1314,26104
20231221,095500,477606086,1321,1323,1323,1320,17616
20231221,095400,454322813,1323,1325,1325,1323,1350
20231221,095300,452535040,1325,1325,1325,1325,4439
20231221,095200,446653365,1328,1324,1328,1324,7153
20231221,095100,437182175,1324,1326,1326,1324,4973
20231221,095000,430593198,1326,1325,1326,1325,828
20231221,094900,429495476,1325,1327,1328,1325,8168
20231221,094800,418665885,1327,1327,1328,1327,4144
20231221,094700,413166793,1328,1328,1329,1327,4132
20231221,094600,407679319,1328,1330,1330,1328,4699
20231221,094500,401432088,1330,1335,1335,1330,228
20231221,094400,401128833,1330,1330,1330,1330,7406
20231221,094300,391278853,1330,1331,1334,1330,1438
20231221,094200,389362840,1330,1330,1331,1330,5758
20231221,094100,381703399,1330,1329,1330,1329,8634
20231221,094000,370221236,1330,1329,1335,1329,3119
20231221,093900,366071669,1329,1333,1333,1329,5327
20231221,093800,358979661,1334,1335,1335,1334,1330
20231221,093700,357204311,1335,1334,1336,1334,158
20231221,093600,356993410,1334,1331,1336,1329,2541
20231221,093500,353605179,1330,1330,1330,1325,6857
20231221,093400,344489658,1330,1328,1330,1325,17058
20231221,093300,321834490,1328,1325,1328,1325,1847
20231221,093200,319382196,1325,1323,1328,1323,640
20231221,093100,318533867,1328,1322,1329,1322,23245
20231221,093000,287768164,1322,1324,1324,1322,7244
20231221,092900,278186957,1323,1325,1325,1323,3282
20231221,092800,273842525,1324,1325,1328,1323,8436
20231221,092700,262673881,1324,1329,1329,1324,5948
20231221,092600,254794952,1329,1325,1329,1325,29
20231221,092500,254756519,1324,1330,1330,1324,7230
20231221,092400,245168495,1327,1332,1333,1325,2913
20231221,092300,241299706,1333,1324,1333,1324,29524
20231221,092200,202098738,1325,1325,1325,1324,5915
20231221,092100,194265861,1325,1329,1329,1325,5687
20231221,092000,186724183,1328,1330,1330,1327,3748
20231221,091900,181747552,1330,1327,1330,1327,3407
20231221,091800,177216392,1327,1329,1330,1326,5197
20231221,091700,170320990,1329,1324,1329,1324,11353
20231221,091600,155263366,1324,1327,1327,1324,3663
20231221,091500,150408854,1327,1329,1329,1327,4312
20231221,091400,144686576,1329,1329,1330,1329,1988
20231221,091300,142044523,1329,1330,1335,1329,2193
20231221,091200,139129455,1336,1329,1336,1325,6315
20231221,091100,130744004,1328,1337,1337,1328,7236
20231221,091000,121114268,1337,1340,1340,1337,1096
20231221,090900,119647805,1340,1340,1340,1339,2186
20231221,090800,116718687,1340,1341,1341,1340,2857
20231221,090700,112889031,1342,1339,1345,1336,7255
20231221,090600,103167351,1340,1330,1340,1329,8394
20231221,090500,91959591,1330,1335,1335,1330,7071
20231221,090400,82545112,1336,1339,1339,1331,1087
20231221,090300,81095188,1339,1335,1340,1330,2881
20231221,090200,77246857,1335,1340,1341,1330,13845
20231221,090100,58749101,1342,1353,1353,1342,16375
20231221,090000,36678562,1345,1350,1353,1343,24102