stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185400,3040724878,1280,1280,1280,1280,19797
20231222,185300,3040724878,1280,1280,1280,1280,0
20231222,185200,3040724878,1280,1280,1280,1280,0
20231222,185100,3040724878,1280,1280,1280,1280,0
20231222,185000,3040724878,1280,1280,1280,1280,0
20231222,184900,3040724878,1280,1280,1280,1280,0
20231222,184800,3040724878,1280,1280,1280,1280,0
20231222,184700,3040724878,1280,1280,1280,1280,0
20231222,184600,3040724878,1280,1280,1280,1280,0
20231222,184500,3040724878,1280,1280,1280,1280,0
20231222,184400,3040724878,1280,1280,1280,1280,0
20231222,184300,3040724878,1280,1280,1280,1280,0
20231222,184200,3040724878,1280,1280,1280,1280,0
20231222,184100,3040724878,1280,1280,1280,1280,0
20231222,184000,3040724878,1280,1280,1280,1280,0
20231222,183900,3040724878,1280,1280,1280,1280,0
20231222,183800,3040724878,1280,1280,1280,1280,0
20231222,183700,3040724878,1280,1280,1280,1280,0
20231222,183600,3040724878,1280,1280,1280,1280,0
20231222,183500,3040724878,1280,1280,1280,1280,0
20231222,183400,3040724878,1280,1280,1280,1280,0
20231222,183300,3040724878,1280,1280,1280,1280,0
20231222,183200,3040724878,1280,1280,1280,1280,0
20231222,183100,3040724878,1280,1280,1280,1280,0
20231222,183000,3040724878,1280,1280,1280,1280,0
20231222,182900,3040724878,1280,1280,1280,1280,0
20231222,182800,3040724878,1280,1280,1280,1280,0
20231222,182700,3040724878,1280,1280,1280,1280,0
20231222,182600,3040724878,1280,1280,1280,1280,0
20231222,182500,3040724878,1280,1280,1280,1280,0
20231222,182400,3040724878,1280,1280,1280,1280,19797
20231222,182300,3040724878,1280,1280,1280,1280,0
20231222,182200,3040724878,1280,1280,1280,1280,0
20231222,182100,3040724878,1280,1280,1280,1280,0
20231222,182000,3040724878,1280,1280,1280,1280,0
20231222,181900,3040724878,1280,1280,1280,1280,0
20231222,181800,3040724878,1280,1280,1280,1280,0
20231222,181700,3040724878,1280,1280,1280,1280,0
20231222,181600,3040724878,1280,1280,1280,1280,0
20231222,181500,3040724878,1280,1280,1280,1280,0
20231222,181400,3040724878,1280,1280,1280,1280,0
20231222,181300,3040724878,1280,1280,1280,1280,0
20231222,181200,3040724878,1280,1280,1280,1280,0
20231222,181100,3040724878,1280,1280,1280,1280,0
20231222,181000,3040724878,1280,1280,1280,1280,0
20231222,180900,3040724878,1280,1280,1280,1280,0
20231222,180800,3040724878,1280,1280,1280,1280,0
20231222,180700,3040724878,1280,1280,1280,1280,0
20231222,180600,3040724878,1280,1280,1280,1280,0
20231222,180500,3040724878,1280,1280,1280,1280,0
20231222,180400,3040724878,1280,1280,1280,1280,0
20231222,180300,3040724878,1280,1280,1280,1280,0
20231222,180200,3040724878,1280,1280,1280,1280,0
20231222,180100,3040724878,1280,1280,1280,1280,0
20231222,180000,3040724878,1280,1280,1280,1280,0
20231222,175900,3040724878,1280,1280,1280,1280,0
20231222,175800,3040724878,1280,1280,1280,1280,0
20231222,175700,3040724878,1280,1280,1280,1280,0
20231222,175600,3040724878,1280,1280,1280,1280,0
20231222,175500,3040724878,1280,1280,1280,1280,0
20231222,175400,3040724878,1280,1280,1280,1280,19797
20231222,175300,3040724878,1280,1280,1280,1280,0
20231222,175200,3040724878,1280,1280,1280,1280,0
20231222,175100,3040724878,1280,1280,1280,1280,0
20231222,175000,3040724878,1280,1280,1280,1280,0
20231222,174900,3040724878,1280,1280,1280,1280,0
20231222,174800,3040724878,1280,1280,1280,1280,0
20231222,174700,3040724878,1280,1280,1280,1280,0
20231222,174600,3040724878,1280,1280,1280,1280,0
20231222,174500,3040724878,1280,1280,1280,1280,0
20231222,174400,3040724878,1280,1280,1280,1280,0
20231222,174300,3040724878,1280,1280,1280,1280,0
20231222,174200,3040724878,1280,1280,1280,1280,0
20231222,174100,3040724878,1280,1280,1280,1280,0
20231222,174000,3040724878,1280,1280,1280,1280,0
20231222,173900,3040724878,1280,1280,1280,1280,0
20231222,173800,3040724878,1280,1280,1280,1280,0
20231222,173700,3040724878,1280,1280,1280,1280,0
20231222,173600,3040724878,1280,1280,1280,1280,0
20231222,173500,3040724878,1280,1280,1280,1280,0
20231222,173400,3040724878,1280,1280,1280,1280,0
20231222,173300,3040724878,1280,1280,1280,1280,0
20231222,173200,3040724878,1280,1280,1280,1280,0
20231222,173100,3040724878,1280,1280,1280,1280,0
20231222,173000,3040724878,1280,1280,1280,1280,0
20231222,172900,3040724878,1280,1280,1280,1280,0
20231222,172800,3040724878,1280,1280,1280,1280,0
20231222,172700,3040724878,1280,1280,1280,1280,0
20231222,172600,3040724878,1280,1280,1280,1280,0
20231222,172500,3040724878,1280,1280,1280,1280,0
20231222,172400,3040724878,1280,1280,1280,1280,19797
20231222,172300,3040724878,1280,1280,1280,1280,0
20231222,172200,3040724878,1280,1280,1280,1280,0
20231222,172100,3040724878,1280,1280,1280,1280,0
20231222,172000,3040724878,1280,1280,1280,1280,0
20231222,171900,3040724878,1280,1280,1280,1280,0
20231222,171800,3040724878,1280,1280,1280,1280,0
20231222,171700,3040724878,1280,1280,1280,1280,0
20231222,171600,3040724878,1280,1280,1280,1280,0
20231222,171500,3040724878,1280,1280,1280,1280,0
20231222,171400,3040724878,1280,1280,1280,1280,0
20231222,171300,3040724878,1280,1280,1280,1280,0
20231222,171200,3040724878,1280,1280,1280,1280,0
20231222,171100,3040724878,1280,1280,1280,1280,0
20231222,171000,3040724878,1280,1280,1280,1280,0
20231222,170900,3040724878,1280,1280,1280,1280,0
20231222,170800,3040724878,1280,1280,1280,1280,0
20231222,170700,3040724878,1280,1280,1280,1280,0
20231222,170600,3040724878,1280,1280,1280,1280,0
20231222,170500,3040724878,1280,1280,1280,1280,0
20231222,170400,3040724878,1280,1280,1280,1280,0
20231222,170300,3040724878,1280,1280,1280,1280,0
20231222,170200,3040724878,1280,1280,1280,1280,0
20231222,170100,3040724878,1280,1280,1280,1280,0
20231222,170000,3040724878,1280,1280,1280,1280,0
20231222,165900,3040724878,1280,1280,1280,1280,0
20231222,165800,3040724878,1280,1280,1280,1280,0
20231222,165700,3040724878,1280,1280,1280,1280,0
20231222,165600,3040724878,1280,1280,1280,1280,0
20231222,165500,3040724878,1280,1280,1280,1280,0
20231222,165400,3040724878,1280,1280,1280,1280,19797
20231222,165300,3040724878,1280,1280,1280,1280,0
20231222,165200,3040724878,1280,1280,1280,1280,0
20231222,165100,3040724878,1280,1280,1280,1280,0
20231222,165000,3040724878,1280,1280,1280,1280,0
20231222,164900,3040724878,1280,1280,1280,1280,0
20231222,164800,3040724878,1280,1280,1280,1280,0
20231222,164700,3040724878,1280,1280,1280,1280,0
20231222,164600,3040724878,1280,1280,1280,1280,0
20231222,164500,3040724878,1280,1280,1280,1280,0
20231222,164400,3040724878,1280,1280,1280,1280,0
20231222,164300,3040724878,1280,1280,1280,1280,0
20231222,164200,3040724878,1280,1280,1280,1280,0
20231222,164100,3040724878,1280,1280,1280,1280,0
20231222,164000,3040724878,1280,1280,1280,1280,0
20231222,163900,3040724878,1280,1280,1280,1280,0
20231222,163800,3040724878,1280,1280,1280,1280,0
20231222,163700,3040724878,1280,1280,1280,1280,0
20231222,163600,3040724878,1280,1280,1280,1280,0
20231222,163500,3040724878,1280,1280,1280,1280,0
20231222,163400,3040724878,1280,1280,1280,1280,0
20231222,163300,3040724878,1280,1280,1280,1280,0
20231222,163200,3040724878,1280,1280,1280,1280,0
20231222,163100,3040724878,1280,1280,1280,1280,0
20231222,163000,3040724878,1280,1280,1280,1280,0
20231222,162900,3040724878,1280,1280,1280,1280,0
20231222,162800,3040724878,1280,1280,1280,1280,0
20231222,162700,3040724878,1280,1280,1280,1280,0
20231222,162600,3040724878,1280,1280,1280,1280,0
20231222,162500,3040724878,1280,1280,1280,1280,0
20231222,162400,3040724878,1280,1280,1280,1280,19797
20231222,162300,3040724878,1280,1280,1280,1280,0
20231222,162200,3040724878,1280,1280,1280,1280,0
20231222,162100,3040724878,1280,1280,1280,1280,0
20231222,162000,3040724878,1280,1280,1280,1280,0
20231222,161900,3040724878,1280,1280,1280,1280,0
20231222,161800,3040724878,1280,1280,1280,1280,0
20231222,161700,3040724878,1280,1280,1280,1280,0
20231222,161600,3040724878,1280,1280,1280,1280,0
20231222,161500,3040724878,1280,1280,1280,1280,0
20231222,161400,3040724878,1280,1280,1280,1280,0
20231222,161300,3040724878,1280,1280,1280,1280,0
20231222,161200,3040724878,1280,1280,1280,1280,0
20231222,161100,3040724878,1280,1280,1280,1280,0
20231222,161000,3040724878,1280,1280,1280,1280,0
20231222,160900,3040724878,1280,1280,1280,1280,0
20231222,160800,3040724878,1280,1280,1280,1280,0
20231222,160700,3040724878,1280,1280,1280,1280,0
20231222,160600,3040724878,1280,1280,1280,1280,0
20231222,160500,3040724878,1280,1280,1280,1280,0
20231222,160400,3040724878,1280,1280,1280,1280,0
20231222,160300,3040724878,1280,1280,1280,1280,0
20231222,160200,3040724878,1280,1280,1280,1280,0
20231222,160100,3040724878,1280,1280,1280,1280,0
20231222,160000,3040724878,1280,1280,1280,1280,0
20231222,155900,3040724878,1280,1280,1280,1280,0
20231222,155800,3040724878,1280,1280,1280,1280,0
20231222,155700,3040724878,1280,1280,1280,1280,0
20231222,155600,3040724878,1280,1280,1280,1280,0
20231222,155500,3040724878,1280,1280,1280,1280,0
20231222,155400,3040724878,1280,1280,1280,1280,19797
20231222,155300,3040724878,1280,1280,1280,1280,0
20231222,155200,3040724878,1280,1280,1280,1280,0
20231222,155100,3040724878,1280,1280,1280,1280,0
20231222,155000,3040724878,1280,1280,1280,1280,0
20231222,154900,3040724878,1280,1280,1280,1280,0
20231222,154800,3040724878,1280,1280,1280,1280,0
20231222,154700,3040724878,1280,1280,1280,1280,0
20231222,154600,3040724878,1280,1280,1280,1280,0
20231222,154500,3040724878,1280,1280,1280,1280,0
20231222,154400,3040724878,1280,1280,1280,1280,0
20231222,154300,3040724878,1280,1280,1280,1280,0
20231222,154200,3040724878,1280,1280,1280,1280,0
20231222,154100,3040724878,1280,1280,1280,1280,0
20231222,154000,3040724878,1280,1280,1280,1280,0
20231222,153900,3040724878,1280,1280,1280,1280,0
20231222,153800,3040724878,1280,1280,1280,1280,0
20231222,153700,3040724878,1280,1280,1280,1280,0
20231222,153600,3040724878,1280,1280,1280,1280,0
20231222,153500,3040724878,1280,1280,1280,1280,0
20231222,153400,3040724878,1280,1280,1280,1280,0
20231222,153300,3040724878,1280,1280,1280,1280,0
20231222,153200,3040724878,1280,1280,1280,1280,0
20231222,153100,3040724878,1280,1280,1280,1280,0
20231222,153000,3040724878,1280,1280,1280,1280,19797
20231222,152900,3015384718,1280,1280,1280,1280,0
20231222,152800,3015384718,1280,1280,1280,1280,0
20231222,152700,3015384718,1280,1280,1280,1280,0
20231222,152600,3015384718,1280,1280,1280,1280,0
20231222,152500,3015384718,1280,1280,1280,1280,0
20231222,152400,3015384718,1280,1280,1280,1280,0
20231222,152300,3015384718,1280,1280,1280,1280,0
20231222,152200,3015384718,1280,1280,1280,1280,0
20231222,152100,3015384718,1280,1280,1280,1280,0
20231222,152000,3015384718,1280,1280,1280,1280,0
20231222,151900,3015384718,1280,1276,1280,1276,13274
20231222,151800,2998409429,1276,1269,1276,1269,7170
20231222,151700,2989289254,1268,1266,1268,1266,6700
20231222,151600,2980801721,1266,1265,1266,1265,824
20231222,151500,2979758752,1266,1265,1266,1265,707
20231222,151400,2978864368,1266,1265,1266,1265,4961
20231222,151300,2972587365,1265,1264,1265,1264,4566
20231222,151200,2966811402,1264,1265,1266,1263,5463
20231222,151100,2959902521,1265,1266,1266,1265,1138
20231222,151000,2958461853,1266,1267,1267,1265,688
20231222,150900,2957590663,1267,1266,1267,1265,10054
20231222,150800,2944862318,1265,1265,1265,1265,0
20231222,150700,2944862318,1265,1265,1265,1262,3147
20231222,150600,2940890564,1266,1263,1266,1262,2250
20231222,150500,2938050107,1263,1264,1264,1263,9670
20231222,150400,2925831857,1264,1263,1266,1261,3755
20231222,150300,2921088315,1262,1263,1263,1260,20366
20231222,150200,2895414806,1263,1268,1268,1263,3121
20231222,150100,2891467754,1268,1266,1268,1266,46
20231222,150000,2891409456,1266,1271,1271,1266,3430
20231222,145900,2887054686,1271,1265,1271,1265,5231
20231222,145800,2880432113,1265,1267,1267,1265,3756
20231222,145700,2875677653,1267,1264,1271,1264,12016
20231222,145600,2860461934,1265,1267,1267,1264,11998
20231222,145500,2845279661,1267,1268,1268,1267,2356
20231222,145400,2842294559,1268,1270,1270,1268,4133
20231222,145300,2837051082,1270,1270,1270,1270,5904
20231222,145200,2829553002,1270,1270,1272,1270,4210
20231222,145100,2824206182,1270,1273,1273,1270,8219
20231222,145000,2813757057,1273,1277,1277,1273,8451
20231222,144900,2802981732,1277,1277,1277,1277,57
20231222,144800,2802908943,1277,1276,1277,1276,960
20231222,144700,2801683978,1276,1276,1276,1276,1163
20231222,144600,2800199990,1276,1276,1276,1276,255
20231222,144500,2799874610,1278,1278,1279,1278,487
20231222,144400,2799252222,1278,1278,1279,1278,301
20231222,144300,2798867294,1279,1274,1279,1273,5824
20231222,144200,2791450038,1274,1278,1278,1274,538
20231222,144100,2790762482,1273,1273,1273,1273,722
20231222,144000,2789843376,1273,1278,1278,1273,826
20231222,143900,2788791470,1278,1272,1278,1272,2389
20231222,143800,2785741580,1272,1273,1278,1272,2704
20231222,143700,2782293849,1273,1273,1279,1271,9220
20231222,143600,2770524181,1272,1271,1274,1271,2257
20231222,143500,2767655215,1278,1271,1278,1270,1005
20231222,143400,2766377178,1271,1271,1271,1271,5741
20231222,143300,2759080367,1271,1274,1274,1271,5258
20231222,143200,2752390898,1275,1275,1278,1275,1801
20231222,143100,2750091947,1275,1275,1275,1275,15
20231222,143000,2750072822,1274,1274,1275,1274,1929
20231222,142900,2747615246,1275,1275,1275,1274,1193
20231222,142800,2746094504,1275,1275,1275,1275,19
20231222,142700,2746070279,1275,1278,1278,1275,9212
20231222,142600,2734321975,1278,1279,1279,1278,506
20231222,142500,2733675301,1279,1279,1280,1279,4005
20231222,142400,2728552847,1279,1280,1280,1279,1479
20231222,142300,2726660704,1280,1277,1280,1277,3393
20231222,142200,2722324639,1279,1279,1279,1277,1897
20231222,142100,2719900894,1280,1277,1280,1277,1529
20231222,142000,2717947807,1277,1277,1277,1275,4241
20231222,141900,2712538707,1278,1278,1278,1277,2031
20231222,141800,2709944485,1277,1279,1279,1277,4610
20231222,141700,2704052756,1279,1279,1279,1279,643
20231222,141600,2703230359,1278,1277,1278,1275,3608
20231222,141500,2698626722,1277,1278,1278,1275,7155
20231222,141400,2689499807,1277,1279,1279,1277,4546
20231222,141300,2683694010,1279,1279,1279,1279,54
20231222,141200,2683624944,1278,1278,1278,1278,924
20231222,141100,2682444072,1278,1280,1280,1278,2308
20231222,141000,2679493290,1278,1280,1280,1278,107
20231222,140900,2679356332,1280,1280,1280,1280,1574
20231222,140800,2677341612,1278,1277,1278,1277,2100
20231222,140700,2674659412,1278,1283,1284,1278,27144
20231222,140600,2639931578,1285,1285,1285,1283,950
20231222,140500,2638712704,1285,1285,1285,1285,1
20231222,140400,2638711419,1282,1282,1282,1282,448
20231222,140300,2638137083,1285,1284,1285,1283,2777
20231222,140200,2634571749,1284,1285,1285,1284,2225
20231222,140100,2631712829,1285,1284,1285,1284,509
20231222,140000,2631059271,1284,1284,1284,1284,1595
20231222,135900,2629011291,1284,1285,1285,1284,420
20231222,135800,2628471982,1285,1287,1287,1285,2585
20231222,135700,2625148887,1287,1286,1287,1286,1852
20231222,135600,2622767214,1285,1285,1287,1285,133
20231222,135500,2622596277,1287,1287,1287,1287,162
20231222,135400,2622387783,1285,1285,1285,1285,23
20231222,135300,2622358228,1285,1283,1285,1283,520
20231222,135200,2621691038,1287,1287,1287,1287,15
20231222,135100,2621671733,1287,1287,1287,1287,58
20231222,135000,2621597087,1287,1282,1287,1282,137
20231222,134900,2621421443,1282,1286,1286,1282,3678
20231222,134800,2616704217,1287,1287,1287,1287,56
20231222,134700,2616632145,1287,1287,1287,1284,4093
20231222,134600,2611364739,1287,1285,1287,1285,257
20231222,134500,2611034412,1284,1284,1284,1283,632
20231222,134400,2610223394,1285,1286,1286,1285,1392
20231222,134300,2608434286,1286,1285,1286,1285,1291
20231222,134200,2606774491,1284,1282,1284,1282,1124
20231222,134100,2605333205,1282,1281,1282,1281,1552
20231222,134000,2603344884,1281,1281,1281,1280,803
20231222,133900,2602316268,1282,1281,1282,1281,1417
20231222,133800,2600499784,1282,1285,1285,1282,337
20231222,133700,2600067747,1285,1281,1285,1281,11
20231222,133600,2600053652,1281,1279,1281,1279,6456
20231222,133500,2591789392,1279,1279,1279,1279,4559
20231222,133400,2585958431,1280,1280,1280,1280,2507
20231222,133300,2582749471,1280,1280,1280,1279,2346
20231222,133200,2579747565,1280,1281,1281,1280,12057
20231222,133100,2564313604,1281,1281,1281,1281,0
20231222,133000,2564313604,1281,1281,1281,1281,1003
20231222,132900,2563028761,1281,1280,1281,1280,8043
20231222,132800,2552733700,1280,1281,1281,1280,8414
20231222,132700,2541955378,1281,1284,1284,1281,9009
20231222,132600,2530403872,1285,1285,1285,1284,397
20231222,132500,2529893852,1285,1283,1285,1283,40
20231222,132400,2529842496,1283,1283,1283,1283,483
20231222,132300,2529222807,1283,1286,1286,1283,4087
20231222,132200,2523970976,1286,1288,1288,1286,6391
20231222,132100,2515741754,1288,1285,1288,1285,3915
20231222,132000,2510710976,1285,1285,1285,1285,1053
20231222,131900,2509357871,1285,1284,1285,1284,414
20231222,131800,2508826289,1284,1284,1284,1284,2
20231222,131700,2508823721,1282,1282,1282,1281,12875
20231222,131600,2492318066,1281,1282,1282,1281,14002
20231222,131500,2474377977,1282,1284,1284,1282,5038
20231222,131400,2467916220,1284,1285,1285,1284,6065
20231222,131300,2460128460,1285,1284,1285,1284,1201
20231222,131200,2458585665,1284,1284,1284,1284,1185
20231222,131100,2457064125,1283,1283,1284,1283,858
20231222,131000,2455962880,1283,1284,1284,1283,1035
20231222,130900,2454634864,1284,1285,1285,1284,1839
20231222,130800,2452271761,1285,1289,1289,1285,16872
20231222,130700,2430561959,1290,1291,1291,1290,1351
20231222,130600,2428818779,1293,1291,1293,1291,5443
20231222,130500,2421786518,1294,1291,1294,1291,81
20231222,130400,2421681932,1291,1291,1291,1291,0
20231222,130300,2421681932,1291,1291,1291,1291,0
20231222,130200,2421681932,1291,1291,1291,1291,2536
20231222,130100,2418407956,1291,1291,1291,1291,25
20231222,130000,2418375681,1294,1294,1294,1294,0
20231222,125900,2418375681,1294,1293,1294,1293,1276
20231222,125800,2416725716,1293,1294,1294,1293,5303
20231222,125700,2409868320,1294,1293,1294,1293,2682
20231222,125600,2406399817,1292,1291,1292,1291,3626
20231222,125500,2401718426,1290,1290,1290,1290,1118
20231222,125400,2400276206,1291,1291,1291,1291,228
20231222,125300,2399981858,1290,1290,1290,1290,10
20231222,125200,2399968958,1290,1291,1291,1290,980
20231222,125100,2398703909,1291,1291,1291,1291,1844
20231222,125000,2396323305,1290,1290,1290,1290,2301
20231222,124900,2393355015,1292,1292,1292,1292,1224
20231222,124800,2391773607,1293,1293,1293,1293,1492
20231222,124700,2389844451,1294,1293,1294,1293,1500
20231222,124600,2387904874,1293,1292,1293,1292,595
20231222,124500,2387135970,1292,1292,1292,1292,969
20231222,124400,2385884022,1289,1292,1292,1289,8913
20231222,124300,2374388175,1294,1294,1294,1293,2328
20231222,124200,2371375748,1294,1294,1294,1294,170
20231222,124100,2371155768,1294,1291,1294,1290,2988
20231222,124000,2367296409,1291,1291,1291,1290,491
20231222,123900,2366662903,1291,1294,1294,1291,7763
20231222,123800,2356638585,1295,1297,1297,1295,77
20231222,123700,2356538868,1296,1296,1296,1296,1632
20231222,123600,2354423796,1296,1296,1301,1296,1070
20231222,123500,2353036076,1296,1301,1301,1296,216
20231222,123400,2352756109,1297,1298,1298,1297,1358
20231222,123300,2350994426,1298,1298,1298,1298,94
20231222,123200,2350872414,1298,1302,1302,1298,1467
20231222,123100,2348965867,1302,1301,1302,1301,1799
20231222,123000,2346625255,1301,1301,1301,1300,1504
20231222,122900,2344669051,1300,1294,1302,1294,4109
20231222,122800,2339330116,1294,1293,1297,1292,8335
20231222,122700,2328541063,1293,1293,1293,1292,1774
20231222,122600,2326248660,1291,1290,1293,1288,563
20231222,122500,2325520863,1290,1289,1290,1289,2100
20231222,122400,2322813890,1289,1289,1289,1289,3789
20231222,122300,2317929869,1287,1293,1293,1285,2992
20231222,122200,2314076410,1295,1296,1297,1282,18157
20231222,122100,2290719497,1297,1303,1303,1296,10563
20231222,122000,2276979357,1303,1305,1305,1303,4917
20231222,121900,2270571247,1304,1307,1307,1304,1983
20231222,121800,2267984105,1307,1307,1307,1307,2484
20231222,121700,2264737517,1307,1310,1310,1307,2985
20231222,121600,2260834713,1310,1310,1310,1308,1534
20231222,121500,2258826175,1311,1311,1311,1310,4744
20231222,121400,2252610146,1311,1312,1312,1309,12127
20231222,121300,2236730323,1311,1311,1312,1311,1409
20231222,121200,2234882692,1312,1313,1314,1312,7715
20231222,121100,2224754596,1313,1312,1314,1307,23700
20231222,121000,2193647370,1314,1313,1314,1313,2348
20231222,120900,2190562733,1311,1310,1313,1310,4811
20231222,120800,2184253127,1311,1310,1311,1310,5433
20231222,120700,2177133480,1310,1309,1310,1309,5229
20231222,120600,2170288603,1309,1310,1310,1309,3206
20231222,120500,2166088767,1310,1309,1311,1308,17205
20231222,120400,2143553804,1309,1306,1309,1304,40176
20231222,120300,2091040995,1306,1306,1307,1305,3404
20231222,120200,2086595414,1305,1307,1307,1305,2335
20231222,120100,2083547203,1307,1304,1307,1304,3471
20231222,120000,2079019820,1306,1304,1306,1300,10193
20231222,115900,2065720998,1304,1304,1305,1301,4604
20231222,115800,2059720142,1305,1300,1305,1300,17847
20231222,115700,2036482415,1300,1299,1300,1299,7404
20231222,115600,2026861357,1299,1299,1302,1287,17615
20231222,115500,2003976532,1299,1297,1305,1297,32156
20231222,115400,1962170354,1296,1295,1297,1285,8221
20231222,115300,1951550517,1296,1292,1296,1292,18869
20231222,115200,1927127684,1292,1287,1292,1287,20252
20231222,115100,1900993156,1285,1285,1287,1285,8197
20231222,115000,1890449471,1285,1280,1285,1280,2515
20231222,114900,1887219908,1280,1281,1282,1280,2943
20231222,114800,1883451198,1281,1280,1283,1280,2711
20231222,114700,1879978399,1280,1283,1283,1280,3681
20231222,114600,1875263068,1283,1283,1283,1283,10
20231222,114500,1875250238,1283,1283,1283,1281,756
20231222,114400,1874280292,1283,1283,1283,1283,218
20231222,114300,1874000598,1280,1284,1284,1280,8502
20231222,114200,1863116177,1284,1285,1285,1284,9
20231222,114100,1863104619,1286,1286,1286,1286,2305
20231222,114000,1860140389,1286,1285,1286,1280,10250
20231222,113900,1846999386,1285,1287,1287,1282,2303
20231222,113800,1844044658,1287,1287,1288,1287,536
20231222,113700,1843354806,1287,1289,1289,1286,3535
20231222,113600,1838808251,1289,1289,1289,1289,1143
20231222,113500,1837334924,1288,1289,1291,1288,9160
20231222,113400,1825520954,1291,1290,1292,1289,13625
20231222,113300,1807947096,1290,1289,1290,1289,2904
20231222,113200,1804202236,1287,1287,1287,1287,237
20231222,113100,1803897217,1287,1287,1287,1287,1302
20231222,113000,1802221543,1287,1287,1287,1286,1283
20231222,112900,1800571322,1287,1287,1287,1287,1294
20231222,112800,1798905944,1287,1288,1288,1286,1279
20231222,112700,1797258683,1288,1285,1288,1285,4663
20231222,112600,1791266434,1284,1285,1285,1282,5140
20231222,112500,1784670000,1285,1284,1285,1284,5164
20231222,112400,1778039422,1282,1282,1282,1282,1038
20231222,112300,1776708706,1284,1285,1285,1283,2829
20231222,112200,1773077597,1286,1288,1288,1285,3529
20231222,112100,1768538650,1288,1289,1290,1288,1196
20231222,112000,1766997004,1290,1289,1291,1289,539
20231222,111900,1766302175,1291,1291,1292,1289,5017
20231222,111800,1759823769,1291,1290,1291,1289,4827
20231222,111700,1753595409,1290,1290,1290,1290,897
20231222,111600,1752438279,1290,1290,1292,1290,4530
20231222,111500,1746591335,1290,1290,1290,1287,5695
20231222,111400,1739247333,1290,1283,1292,1283,14009
20231222,111300,1721201426,1283,1281,1284,1280,3001
20231222,111200,1717350889,1281,1283,1283,1281,3238
20231222,111100,1713202702,1283,1283,1284,1282,10408
20231222,111000,1699855968,1284,1284,1285,1284,1594
20231222,110900,1697808865,1285,1285,1285,1284,126
20231222,110800,1697647055,1283,1284,1284,1282,2398
20231222,110700,1694569297,1284,1285,1285,1282,3226
20231222,110600,1690432941,1286,1286,1287,1281,825
20231222,110500,1689371842,1287,1283,1287,1279,27272
20231222,110400,1654386142,1283,1282,1287,1282,11905
20231222,110300,1639092880,1282,1281,1282,1281,3459
20231222,110200,1634659599,1280,1282,1282,1280,14568
20231222,110100,1615994552,1281,1280,1281,1275,6065
20231222,110000,1608235937,1280,1282,1282,1275,4057
20231222,105900,1603045103,1282,1282,1284,1275,7236
20231222,105800,1593764128,1282,1270,1283,1267,21061
20231222,105700,1566857039,1270,1264,1271,1264,4253
20231222,105600,1561463288,1267,1264,1267,1264,38
20231222,105500,1561415177,1267,1264,1267,1259,4774
20231222,105400,1555379332,1264,1264,1267,1258,5749
20231222,105300,1548115636,1268,1258,1268,1258,5038
20231222,105200,1541744227,1263,1256,1263,1256,32
20231222,105100,1541703938,1263,1255,1263,1255,16046
20231222,105000,1521484338,1255,1256,1263,1255,6171
20231222,104900,1513715338,1262,1260,1262,1255,1074
20231222,104800,1512362262,1260,1256,1260,1255,3725
20231222,104700,1507687022,1260,1255,1262,1255,2032
20231222,104600,1505125575,1255,1255,1255,1255,5314
20231222,104500,1498456505,1255,1260,1260,1254,6263
20231222,104400,1490589781,1260,1262,1262,1260,16
20231222,104300,1490569606,1255,1263,1264,1254,4372
20231222,104200,1485082130,1264,1258,1264,1258,311
20231222,104100,1484689062,1266,1258,1266,1258,3380
20231222,104000,1480418586,1258,1255,1258,1254,636
20231222,103900,1479620903,1255,1255,1255,1255,473
20231222,103800,1479027288,1255,1254,1255,1254,3605
20231222,103700,1474506014,1254,1254,1254,1254,775
20231222,103600,1473534164,1254,1255,1258,1254,1583
20231222,103500,1471547360,1255,1253,1255,1252,316
20231222,103400,1471151393,1253,1255,1255,1252,2983
20231222,103300,1467414010,1255,1255,1255,1254,1780
20231222,103200,1465181611,1258,1259,1259,1254,7455
20231222,103100,1455826570,1259,1258,1259,1257,3195
20231222,103000,1451809448,1259,1257,1259,1257,1608
20231222,102900,1449787869,1257,1257,1258,1257,1822
20231222,102800,1447496741,1257,1261,1261,1257,1603
20231222,102700,1445479189,1261,1261,1261,1260,675
20231222,102600,1444628480,1261,1261,1261,1258,4105
20231222,102500,1439455701,1261,1261,1261,1258,1445
20231222,102400,1437634747,1261,1258,1264,1258,1362
20231222,102300,1435920575,1264,1263,1266,1258,11264
20231222,102200,1421707702,1266,1268,1268,1261,845
20231222,102100,1420639890,1268,1265,1270,1264,6193
20231222,102000,1412803769,1265,1268,1270,1264,3250
20231222,101900,1408688437,1268,1271,1271,1264,9340
20231222,101800,1396861591,1272,1265,1272,1265,3350
20231222,101700,1392608533,1267,1269,1270,1267,8006
20231222,101600,1382453076,1268,1266,1268,1264,4730
20231222,101500,1376461885,1266,1265,1266,1264,227
20231222,101400,1376174715,1265,1264,1265,1264,294
20231222,101300,1375803062,1262,1264,1264,1261,1571
20231222,101200,1373819743,1264,1265,1266,1263,3143
20231222,101100,1369849418,1265,1267,1267,1260,1336
20231222,101000,1368158838,1267,1266,1267,1266,630
20231222,100900,1367360976,1268,1258,1268,1258,47049
20231222,100800,1308014971,1258,1256,1258,1256,5084
20231222,100700,1301627615,1257,1258,1258,1255,2612
20231222,100600,1298346631,1258,1258,1258,1258,5603
20231222,100500,1291298057,1258,1259,1259,1256,1016
20231222,100400,1290021239,1259,1260,1260,1259,6033
20231222,100300,1282425689,1260,1261,1261,1256,958
20231222,100200,1281218033,1261,1261,1262,1254,5985
20231222,100100,1273692646,1261,1261,1262,1258,13258
20231222,100000,1256988894,1262,1262,1263,1262,122
20231222,095900,1256834913,1264,1265,1265,1263,1287
20231222,095800,1255208865,1265,1266,1266,1261,707
20231222,095700,1254314922,1266,1263,1266,1262,2487
20231222,095600,1251172885,1262,1262,1263,1261,508
20231222,095500,1250531789,1262,1262,1264,1260,13688
20231222,095400,1233277598,1261,1264,1264,1261,2712
20231222,095300,1229854123,1264,1261,1265,1261,2263
20231222,095200,1226996337,1261,1260,1264,1260,3282
20231222,095100,1222859419,1260,1257,1260,1257,4807
20231222,095000,1216811653,1257,1257,1258,1256,2775
20231222,094900,1213324522,1257,1257,1260,1256,5475
20231222,094800,1206438026,1258,1254,1258,1254,5913
20231222,094700,1199015816,1254,1247,1254,1247,8789
20231222,094600,1188032566,1248,1248,1248,1245,2433
20231222,094500,1185001708,1248,1245,1248,1241,7358
20231222,094400,1175852024,1245,1250,1250,1236,9775
20231222,094300,1163715726,1250,1252,1252,1247,22120
20231222,094200,1136069686,1253,1251,1253,1249,3461
20231222,094100,1131742891,1251,1248,1253,1248,13884
20231222,094000,1114384752,1247,1244,1248,1244,16313
20231222,093900,1094066317,1241,1240,1244,1239,22363
20231222,093800,1066303486,1240,1236,1240,1236,10445
20231222,093700,1053365525,1236,1230,1236,1230,7050
20231222,093600,1044675576,1231,1231,1232,1227,11291
20231222,093500,1030790421,1232,1230,1233,1228,14245
20231222,093400,1013280164,1230,1236,1236,1230,52648
20231222,093300,948459214,1235,1239,1239,1234,12922
20231222,093200,932489668,1239,1238,1239,1237,2548
20231222,093100,929335155,1238,1237,1238,1236,5238
20231222,093000,922854296,1237,1238,1238,1233,15511
20231222,092900,903696229,1236,1242,1242,1236,32611
20231222,092800,863282338,1242,1238,1243,1238,53935
20231222,092700,796401983,1239,1237,1240,1237,3473
20231222,092600,792099733,1237,1242,1243,1237,5226
20231222,092500,785619653,1242,1238,1242,1238,12447
20231222,092400,770191861,1232,1235,1239,1231,11423
20231222,092300,756115549,1239,1240,1240,1230,48744
20231222,092200,696085031,1234,1241,1241,1233,29802
20231222,092100,659303120,1241,1235,1243,1235,21122
20231222,092000,633209469,1235,1239,1242,1235,20641
20231222,091900,607698154,1237,1238,1242,1236,34837
20231222,091800,564569035,1239,1240,1240,1238,3083
20231222,091700,560749110,1236,1240,1243,1236,36677
20231222,091600,515349657,1240,1240,1243,1235,42371
20231222,091500,462898253,1240,1243,1243,1240,8942
20231222,091400,451806691,1243,1249,1250,1241,12942
20231222,091300,435675698,1250,1246,1251,1245,7900
20231222,091200,425818968,1246,1247,1248,1242,4409
20231222,091100,420330585,1250,1246,1251,1246,5644
20231222,091000,413293773,1246,1252,1253,1246,19773
20231222,090900,388570600,1253,1249,1259,1249,21214
20231222,090800,361948566,1250,1243,1250,1240,59843
20231222,090700,287526292,1242,1245,1253,1239,35644
20231222,090600,243239860,1241,1254,1255,1241,21429
20231222,090500,216503213,1256,1256,1256,1231,113992
20231222,090400,74510042,1256,1268,1268,1255,12398
20231222,090300,58919181,1268,1259,1270,1259,14046
20231222,090200,41200452,1260,1276,1276,1260,12148
20231222,090100,25832353,1276,1284,1284,1271,13163
20231222,090000,9008291,1285,1279,1285,1279,7040