stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,185500,702564088,1379,1379,1379,1379,3967
20231219,185400,702564088,1379,1379,1379,1379,0
20231219,185300,702564088,1379,1379,1379,1379,0
20231219,185200,702564088,1379,1379,1379,1379,0
20231219,185100,702564088,1379,1379,1379,1379,0
20231219,185000,702564088,1379,1379,1379,1379,0
20231219,184900,702564088,1379,1379,1379,1379,0
20231219,184800,702564088,1379,1379,1379,1379,0
20231219,184700,702564088,1379,1379,1379,1379,0
20231219,184600,702564088,1379,1379,1379,1379,0
20231219,184500,702564088,1379,1379,1379,1379,0
20231219,184400,702564088,1379,1379,1379,1379,0
20231219,184300,702564088,1379,1379,1379,1379,0
20231219,184200,702564088,1379,1379,1379,1379,0
20231219,184100,702564088,1379,1379,1379,1379,0
20231219,184000,702564088,1379,1379,1379,1379,0
20231219,183900,702564088,1379,1379,1379,1379,0
20231219,183800,702564088,1379,1379,1379,1379,0
20231219,183700,702564088,1379,1379,1379,1379,0
20231219,183600,702564088,1379,1379,1379,1379,0
20231219,183500,702564088,1379,1379,1379,1379,0
20231219,183400,702564088,1379,1379,1379,1379,0
20231219,183300,702564088,1379,1379,1379,1379,0
20231219,183200,702564088,1379,1379,1379,1379,0
20231219,183100,702564088,1379,1379,1379,1379,0
20231219,183000,702564088,1379,1379,1379,1379,0
20231219,182900,702564088,1379,1379,1379,1379,0
20231219,182800,702564088,1379,1379,1379,1379,0
20231219,182700,702564088,1379,1379,1379,1379,0
20231219,182600,702564088,1379,1379,1379,1379,0
20231219,182500,702564088,1379,1379,1379,1379,3967
20231219,182400,702564088,1379,1379,1379,1379,0
20231219,182300,702564088,1379,1379,1379,1379,0
20231219,182200,702564088,1379,1379,1379,1379,0
20231219,182100,702564088,1379,1379,1379,1379,0
20231219,182000,702564088,1379,1379,1379,1379,0
20231219,181900,702564088,1379,1379,1379,1379,0
20231219,181800,702564088,1379,1379,1379,1379,0
20231219,181700,702564088,1379,1379,1379,1379,0
20231219,181600,702564088,1379,1379,1379,1379,0
20231219,181500,702564088,1379,1379,1379,1379,0
20231219,181400,702564088,1379,1379,1379,1379,0
20231219,181300,702564088,1379,1379,1379,1379,0
20231219,181200,702564088,1379,1379,1379,1379,0
20231219,181100,702564088,1379,1379,1379,1379,0
20231219,181000,702564088,1379,1379,1379,1379,0
20231219,180900,702564088,1379,1379,1379,1379,0
20231219,180800,702564088,1379,1379,1379,1379,0
20231219,180700,702564088,1379,1379,1379,1379,0
20231219,180600,702564088,1379,1379,1379,1379,0
20231219,180500,702564088,1379,1379,1379,1379,0
20231219,180400,702564088,1379,1379,1379,1379,0
20231219,180300,702564088,1379,1379,1379,1379,0
20231219,180200,702564088,1379,1379,1379,1379,0
20231219,180100,702564088,1379,1379,1379,1379,0
20231219,180000,702564088,1379,1379,1379,1379,0
20231219,175900,702564088,1379,1379,1379,1379,0
20231219,175800,702564088,1379,1379,1379,1379,0
20231219,175700,702564088,1379,1379,1379,1379,0
20231219,175600,702564088,1379,1379,1379,1379,0
20231219,175500,702564088,1379,1379,1379,1379,3967
20231219,175400,702564088,1379,1379,1379,1379,0
20231219,175300,702564088,1379,1379,1379,1379,0
20231219,175200,702564088,1379,1379,1379,1379,0
20231219,175100,702564088,1379,1379,1379,1379,0
20231219,175000,702564088,1379,1379,1379,1379,0
20231219,174900,702564088,1379,1379,1379,1379,0
20231219,174800,702564088,1379,1379,1379,1379,0
20231219,174700,702564088,1379,1379,1379,1379,0
20231219,174600,702564088,1379,1379,1379,1379,0
20231219,174500,702564088,1379,1379,1379,1379,0
20231219,174400,702564088,1379,1379,1379,1379,0
20231219,174300,702564088,1379,1379,1379,1379,0
20231219,174200,702564088,1379,1379,1379,1379,0
20231219,174100,702564088,1379,1379,1379,1379,0
20231219,174000,702564088,1379,1379,1379,1379,0
20231219,173900,702564088,1379,1379,1379,1379,0
20231219,173800,702564088,1379,1379,1379,1379,0
20231219,173700,702564088,1379,1379,1379,1379,0
20231219,173600,702564088,1379,1379,1379,1379,0
20231219,173500,702564088,1379,1379,1379,1379,0
20231219,173400,702564088,1379,1379,1379,1379,0
20231219,173300,702564088,1379,1379,1379,1379,0
20231219,173200,702564088,1379,1379,1379,1379,0
20231219,173100,702564088,1379,1379,1379,1379,0
20231219,173000,702564088,1379,1379,1379,1379,0
20231219,172900,702564088,1379,1379,1379,1379,0
20231219,172800,702564088,1379,1379,1379,1379,0
20231219,172700,702564088,1379,1379,1379,1379,0
20231219,172600,702564088,1379,1379,1379,1379,0
20231219,172500,702564088,1379,1379,1379,1379,3967
20231219,172400,702564088,1379,1379,1379,1379,0
20231219,172300,702564088,1379,1379,1379,1379,0
20231219,172200,702564088,1379,1379,1379,1379,0
20231219,172100,702564088,1379,1379,1379,1379,0
20231219,172000,702564088,1379,1379,1379,1379,0
20231219,171900,702564088,1379,1379,1379,1379,0
20231219,171800,702564088,1379,1379,1379,1379,0
20231219,171700,702564088,1379,1379,1379,1379,0
20231219,171600,702564088,1379,1379,1379,1379,0
20231219,171500,702564088,1379,1379,1379,1379,0
20231219,171400,702564088,1379,1379,1379,1379,0
20231219,171300,702564088,1379,1379,1379,1379,0
20231219,171200,702564088,1379,1379,1379,1379,0
20231219,171100,702564088,1379,1379,1379,1379,0
20231219,171000,702564088,1379,1379,1379,1379,0
20231219,170900,702564088,1379,1379,1379,1379,0
20231219,170800,702564088,1379,1379,1379,1379,0
20231219,170700,702564088,1379,1379,1379,1379,0
20231219,170600,702564088,1379,1379,1379,1379,0
20231219,170500,702564088,1379,1379,1379,1379,0
20231219,170400,702564088,1379,1379,1379,1379,0
20231219,170300,702564088,1379,1379,1379,1379,0
20231219,170200,702564088,1379,1379,1379,1379,0
20231219,170100,702564088,1379,1379,1379,1379,0
20231219,170000,702564088,1379,1379,1379,1379,0
20231219,165900,702564088,1379,1379,1379,1379,0
20231219,165800,702564088,1379,1379,1379,1379,0
20231219,165700,702564088,1379,1379,1379,1379,0
20231219,165600,702564088,1379,1379,1379,1379,0
20231219,165500,702564088,1379,1379,1379,1379,3967
20231219,165400,702564088,1379,1379,1379,1379,0
20231219,165300,702564088,1379,1379,1379,1379,0
20231219,165200,702564088,1379,1379,1379,1379,0
20231219,165100,702564088,1379,1379,1379,1379,0
20231219,165000,702564088,1379,1379,1379,1379,0
20231219,164900,702564088,1379,1379,1379,1379,0
20231219,164800,702564088,1379,1379,1379,1379,0
20231219,164700,702564088,1379,1379,1379,1379,0
20231219,164600,702564088,1379,1379,1379,1379,0
20231219,164500,702564088,1379,1379,1379,1379,0
20231219,164400,702564088,1379,1379,1379,1379,0
20231219,164300,702564088,1379,1379,1379,1379,0
20231219,164200,702564088,1379,1379,1379,1379,0
20231219,164100,702564088,1379,1379,1379,1379,0
20231219,164000,702564088,1379,1379,1379,1379,0
20231219,163900,702564088,1379,1379,1379,1379,0
20231219,163800,702564088,1379,1379,1379,1379,0
20231219,163700,702564088,1379,1379,1379,1379,0
20231219,163600,702564088,1379,1379,1379,1379,0
20231219,163500,702564088,1379,1379,1379,1379,0
20231219,163400,702564088,1379,1379,1379,1379,0
20231219,163300,702564088,1379,1379,1379,1379,0
20231219,163200,702564088,1379,1379,1379,1379,0
20231219,163100,702564088,1379,1379,1379,1379,0
20231219,163000,702564088,1379,1379,1379,1379,0
20231219,162900,702564088,1379,1379,1379,1379,0
20231219,162800,702564088,1379,1379,1379,1379,0
20231219,162700,702564088,1379,1379,1379,1379,0
20231219,162600,702564088,1379,1379,1379,1379,0
20231219,162500,702564088,1379,1379,1379,1379,3967
20231219,162400,702564088,1379,1379,1379,1379,0
20231219,162300,702564088,1379,1379,1379,1379,0
20231219,162200,702564088,1379,1379,1379,1379,0
20231219,162100,702564088,1379,1379,1379,1379,0
20231219,162000,702564088,1379,1379,1379,1379,0
20231219,161900,702564088,1379,1379,1379,1379,0
20231219,161800,702564088,1379,1379,1379,1379,0
20231219,161700,702564088,1379,1379,1379,1379,0
20231219,161600,702564088,1379,1379,1379,1379,0
20231219,161500,702564088,1379,1379,1379,1379,0
20231219,161400,702564088,1379,1379,1379,1379,0
20231219,161300,702564088,1379,1379,1379,1379,0
20231219,161200,702564088,1379,1379,1379,1379,0
20231219,161100,702564088,1379,1379,1379,1379,0
20231219,161000,702564088,1379,1379,1379,1379,0
20231219,160900,702564088,1379,1379,1379,1379,0
20231219,160800,702564088,1379,1379,1379,1379,0
20231219,160700,702564088,1379,1379,1379,1379,0
20231219,160600,702564088,1379,1379,1379,1379,0
20231219,160500,702564088,1379,1379,1379,1379,0
20231219,160400,702564088,1379,1379,1379,1379,0
20231219,160300,702564088,1379,1379,1379,1379,0
20231219,160200,702564088,1379,1379,1379,1379,0
20231219,160100,702564088,1379,1379,1379,1379,0
20231219,160000,702564088,1379,1379,1379,1379,0
20231219,155900,702564088,1379,1379,1379,1379,0
20231219,155800,702564088,1379,1379,1379,1379,0
20231219,155700,702564088,1379,1379,1379,1379,0
20231219,155600,702564088,1379,1379,1379,1379,0
20231219,155500,702564088,1379,1379,1379,1379,3967
20231219,155400,702564088,1379,1379,1379,1379,0
20231219,155300,702564088,1379,1379,1379,1379,0
20231219,155200,702564088,1379,1379,1379,1379,0
20231219,155100,702564088,1379,1379,1379,1379,0
20231219,155000,702564088,1379,1379,1379,1379,0
20231219,154900,702564088,1379,1379,1379,1379,0
20231219,154800,702564088,1379,1379,1379,1379,0
20231219,154700,702564088,1379,1379,1379,1379,0
20231219,154600,702564088,1379,1379,1379,1379,0
20231219,154500,702564088,1379,1379,1379,1379,0
20231219,154400,702564088,1379,1379,1379,1379,0
20231219,154300,702564088,1379,1379,1379,1379,0
20231219,154200,702564088,1379,1379,1379,1379,0
20231219,154100,702564088,1379,1379,1379,1379,0
20231219,154000,702564088,1379,1379,1379,1379,0
20231219,153900,702564088,1379,1379,1379,1379,0
20231219,153800,702564088,1379,1379,1379,1379,0
20231219,153700,702564088,1379,1379,1379,1379,0
20231219,153600,702564088,1379,1379,1379,1379,0
20231219,153500,702564088,1379,1379,1379,1379,0
20231219,153400,702564088,1379,1379,1379,1379,0
20231219,153300,702564088,1379,1379,1379,1379,0
20231219,153200,702564088,1379,1379,1379,1379,0
20231219,153100,702564088,1379,1379,1379,1379,0
20231219,153000,702564088,1379,1379,1379,1379,3967
20231219,152900,697093595,1379,1379,1379,1379,0
20231219,152800,697093595,1379,1379,1379,1379,0
20231219,152700,697093595,1379,1379,1379,1379,0
20231219,152600,697093595,1379,1379,1379,1379,0
20231219,152500,697093595,1379,1379,1379,1379,0
20231219,152400,697093595,1379,1379,1379,1379,0
20231219,152300,697093595,1379,1379,1379,1379,0
20231219,152200,697093595,1379,1379,1379,1379,0
20231219,152100,697093595,1379,1379,1379,1379,0
20231219,152000,697093595,1379,1379,1379,1379,0
20231219,151900,697093595,1379,1379,1384,1379,2781
20231219,151800,693248387,1383,1383,1383,1383,0
20231219,151700,693248387,1383,1383,1383,1378,228
20231219,151600,692933668,1378,1378,1378,1378,1
20231219,151500,692932290,1383,1379,1383,1379,37
20231219,151400,692881143,1378,1380,1380,1378,2922
20231219,151300,688852201,1380,1380,1383,1380,7
20231219,151200,688842538,1380,1380,1383,1380,8
20231219,151100,688831492,1380,1382,1382,1380,803
20231219,151000,687723350,1383,1382,1383,1381,1619
20231219,150900,685484391,1380,1382,1383,1380,1430
20231219,150800,683507705,1383,1382,1383,1382,132
20231219,150700,683325221,1383,1383,1383,1383,20
20231219,150600,683297561,1380,1380,1380,1380,1602
20231219,150500,681086801,1380,1379,1380,1379,1501
20231219,150400,679016802,1379,1379,1379,1377,5100
20231219,150300,671988296,1379,1379,1380,1379,2309
20231219,150200,668804167,1380,1380,1380,1380,43
20231219,150100,668744827,1379,1383,1383,1379,6212
20231219,150000,660176848,1380,1380,1380,1380,1207
20231219,145900,658511188,1380,1380,1380,1380,110
20231219,145800,658359388,1380,1380,1380,1380,142
20231219,145700,658163428,1379,1379,1380,1379,8
20231219,145600,658152392,1379,1379,1379,1379,6
20231219,145500,658144118,1379,1380,1380,1379,1012
20231219,145400,656747643,1380,1382,1382,1380,2687
20231219,145300,653038941,1381,1381,1381,1381,0
20231219,145200,653038941,1381,1381,1381,1381,0
20231219,145100,653038941,1381,1381,1381,1381,0
20231219,145000,653038941,1381,1381,1381,1381,2621
20231219,144900,649419340,1380,1380,1380,1380,102
20231219,144800,649278580,1380,1380,1380,1380,106
20231219,144700,649132300,1380,1380,1381,1380,11011
20231219,144600,633936115,1381,1381,1381,1380,83
20231219,144500,633821510,1381,1382,1382,1381,7159
20231219,144400,623934930,1382,1382,1382,1382,100
20231219,144300,623796730,1381,1381,1381,1381,0
20231219,144200,623796730,1381,1381,1381,1381,1
20231219,144100,623795349,1381,1383,1383,1381,601
20231219,144000,622965359,1381,1383,1383,1381,1500
20231219,143900,620893077,1384,1384,1384,1384,0
20231219,143800,620893077,1384,1384,1384,1384,20
20231219,143700,620865397,1384,1384,1384,1384,9
20231219,143600,620852941,1384,1381,1384,1381,892
20231219,143500,619620338,1381,1381,1381,1381,524
20231219,143400,618896694,1381,1381,1381,1381,66
20231219,143300,618805548,1381,1383,1383,1381,570
20231219,143200,618018339,1381,1381,1381,1381,222
20231219,143100,617711757,1381,1381,1381,1381,3000
20231219,143000,613568757,1382,1384,1384,1382,4471
20231219,142900,607384898,1384,1384,1384,1384,1000
20231219,142800,606000898,1384,1384,1384,1384,5
20231219,142700,605993978,1384,1384,1385,1383,1067
20231219,142600,604517938,1384,1384,1384,1384,810
20231219,142500,603396898,1383,1383,1383,1383,48
20231219,142400,603330514,1382,1383,1383,1382,8
20231219,142300,603319457,1382,1382,1382,1382,960
20231219,142200,601992737,1382,1382,1382,1382,30
20231219,142100,601951277,1381,1381,1381,1381,23
20231219,142000,601919514,1382,1382,1382,1382,10
20231219,141900,601905694,1382,1383,1383,1382,3655
20231219,141800,596854473,1383,1383,1383,1383,1
20231219,141700,596853090,1382,1383,1383,1382,3
20231219,141600,596848943,1385,1385,1385,1385,60
20231219,141500,596765843,1385,1385,1385,1385,1
20231219,141400,596764458,1384,1383,1384,1383,4472
20231219,141300,590577316,1383,1384,1384,1383,1001
20231219,141200,589191933,1383,1382,1383,1382,21
20231219,141100,589162910,1382,1382,1382,1382,0
20231219,141000,589162910,1382,1382,1382,1382,400
20231219,140900,588610110,1382,1382,1382,1382,500
20231219,140800,587919110,1382,1382,1382,1382,1
20231219,140700,587917728,1381,1381,1381,1381,0
20231219,140600,587917728,1381,1381,1381,1381,0
20231219,140500,587917728,1381,1381,1381,1381,300
20231219,140400,587503428,1382,1382,1382,1382,888
20231219,140300,586276212,1385,1382,1385,1382,101
20231219,140200,586136627,1381,1385,1385,1381,20016
20231219,140100,558491772,1382,1382,1382,1382,1102
20231219,140000,556968808,1382,1382,1382,1382,230
20231219,135900,556650948,1385,1381,1385,1381,348
20231219,135800,556170356,1381,1382,1382,1381,1317
20231219,135700,554351571,1381,1381,1381,1381,0
20231219,135600,554351571,1381,1388,1388,1381,187
20231219,135500,554093314,1381,1385,1385,1381,61
20231219,135400,554008921,1388,1388,1388,1388,0
20231219,135300,554008921,1388,1388,1388,1388,0
20231219,135200,554008921,1388,1388,1388,1388,1
20231219,135100,554007533,1387,1381,1387,1381,2216
20231219,135000,550939904,1381,1381,1381,1381,7
20231219,134900,550930237,1385,1385,1385,1385,1
20231219,134800,550928852,1380,1381,1381,1380,301
20231219,134700,550513193,1381,1385,1385,1380,1552
20231219,134600,548366722,1383,1383,1383,1380,559
20231219,134500,547594525,1380,1383,1383,1380,11495
20231219,134400,531718820,1384,1385,1385,1384,2546
20231219,134300,528195134,1388,1388,1388,1388,0
20231219,134200,528195134,1388,1385,1388,1385,2550
20231219,134100,524663225,1385,1385,1385,1385,104
20231219,134000,524519185,1385,1385,1385,1385,400
20231219,133900,523965185,1388,1388,1388,1388,0
20231219,133800,523965185,1388,1388,1388,1388,71
20231219,133700,523866637,1384,1384,1384,1384,666
20231219,133600,522944893,1390,1384,1390,1384,366
20231219,133500,522438119,1384,1385,1390,1384,8701
20231219,133400,510387275,1385,1385,1385,1385,0
20231219,133300,510387275,1385,1386,1386,1385,30
20231219,133200,510345705,1390,1386,1390,1386,500
20231219,133100,509652613,1386,1390,1390,1385,629
20231219,133000,508778999,1386,1386,1386,1386,500
20231219,132900,508085999,1390,1386,1390,1386,702
20231219,132800,507112728,1386,1386,1386,1386,505
20231219,132700,506412798,1386,1386,1386,1386,116
20231219,132600,506252022,1385,1387,1387,1385,923
20231219,132500,504973545,1390,1390,1390,1390,300
20231219,132400,504556545,1390,1390,1390,1390,0
20231219,132300,504556545,1390,1390,1390,1390,2
20231219,132200,504553765,1390,1389,1390,1385,1825
20231219,132100,502023664,1389,1386,1389,1386,1067
20231219,132000,500541867,1386,1388,1388,1386,750
20231219,131900,499500967,1388,1386,1388,1386,651
20231219,131800,498598679,1385,1388,1388,1385,250
20231219,131700,498252139,1389,1389,1389,1389,401
20231219,131600,497695150,1389,1385,1389,1385,3241
20231219,131500,493206361,1385,1385,1385,1385,59
20231219,131400,493124646,1385,1386,1386,1385,6004
20231219,131300,484803238,1386,1386,1386,1386,0
20231219,131200,484803238,1386,1390,1390,1386,1225
20231219,131100,483105384,1386,1389,1389,1386,609
20231219,131000,482259810,1386,1389,1389,1386,2137
20231219,130900,479295223,1389,1390,1390,1389,823
20231219,130800,478151340,1389,1389,1389,1389,172
20231219,130700,477912432,1389,1388,1389,1388,1800
20231219,130600,475412534,1388,1390,1390,1388,2339
20231219,130500,472161431,1391,1393,1393,1391,3067
20231219,130400,467893107,1393,1393,1393,1393,570
20231219,130300,467099097,1393,1393,1393,1393,0
20231219,130200,467099097,1393,1393,1393,1393,100
20231219,130100,466959797,1392,1392,1392,1392,116
20231219,130000,466798325,1392,1392,1392,1392,0
20231219,125900,466798325,1392,1392,1392,1392,48
20231219,125800,466731509,1393,1394,1394,1393,151
20231219,125700,466521016,1394,1394,1394,1394,49
20231219,125600,466452710,1394,1395,1395,1394,48
20231219,125500,466385751,1395,1396,1396,1395,3
20231219,125400,466381564,1396,1396,1396,1396,0
20231219,125300,466381564,1396,1396,1396,1396,200
20231219,125200,466102364,1396,1396,1396,1396,0
20231219,125100,466102364,1396,1396,1396,1396,43
20231219,125000,466042336,1396,1392,1396,1392,1020
20231219,124900,464619394,1392,1392,1392,1392,1
20231219,124800,464618002,1394,1394,1394,1394,0
20231219,124700,464618002,1394,1394,1394,1394,51
20231219,124600,464546908,1391,1391,1391,1391,0
20231219,124500,464546908,1391,1391,1391,1391,1045
20231219,124400,463093313,1390,1390,1390,1390,0
20231219,124300,463093313,1390,1390,1390,1390,608
20231219,124200,462248193,1390,1390,1390,1390,221
20231219,124100,461941003,1391,1391,1391,1391,0
20231219,124000,461941003,1391,1391,1391,1391,100
20231219,123900,461801903,1391,1391,1391,1391,203
20231219,123800,461519530,1391,1391,1391,1391,0
20231219,123700,461519530,1391,1390,1391,1390,1122
20231219,123600,459959940,1390,1390,1390,1390,0
20231219,123500,459959940,1390,1390,1390,1390,1949
20231219,123400,457250830,1390,1390,1390,1390,0
20231219,123300,457250830,1390,1390,1390,1390,14
20231219,123200,457231370,1390,1390,1390,1390,9
20231219,123100,457218860,1390,1390,1390,1390,20
20231219,123000,457191060,1391,1390,1391,1390,3585
20231219,122900,452207815,1391,1391,1391,1391,547
20231219,122800,451446938,1390,1391,1391,1389,3513
20231219,122700,446565192,1394,1390,1394,1390,70
20231219,122600,446467692,1391,1391,1391,1391,3000
20231219,122500,442294692,1391,1391,1391,1391,0
20231219,122400,442294692,1391,1391,1391,1391,1530
20231219,122300,440166462,1392,1393,1393,1392,2418
20231219,122200,436799356,1394,1396,1396,1394,1012
20231219,122100,435388604,1395,1395,1395,1395,50
20231219,122000,435318854,1393,1394,1394,1393,1175
20231219,121900,433682006,1395,1395,1395,1395,30
20231219,121800,433640156,1392,1394,1394,1392,2501
20231219,121700,430157335,1394,1394,1394,1394,0
20231219,121600,430157335,1394,1395,1396,1394,2710
20231219,121500,426375626,1395,1395,1395,1395,38
20231219,121400,426322616,1394,1395,1395,1394,1099
20231219,121300,424790388,1396,1396,1396,1396,0
20231219,121200,424790388,1396,1396,1396,1396,260
20231219,121100,424427428,1396,1396,1396,1396,99
20231219,121000,424289224,1397,1395,1397,1395,2180
20231219,120900,421246943,1395,1396,1396,1395,812
20231219,120800,420114192,1397,1397,1397,1397,1547
20231219,120700,417953033,1401,1401,1401,1401,0
20231219,120600,417953033,1401,1400,1401,1400,2
20231219,120500,417950232,1400,1400,1400,1400,1000
20231219,120400,416550232,1400,1400,1400,1400,0
20231219,120300,416550232,1400,1400,1400,1400,225
20231219,120200,416235232,1400,1400,1400,1400,0
20231219,120100,416235232,1400,1400,1400,1400,11
20231219,120000,416219832,1395,1397,1397,1395,3000
20231219,115900,412034192,1400,1400,1400,1400,4
20231219,115800,412028592,1400,1400,1400,1400,0
20231219,115700,412028592,1400,1400,1400,1400,0
20231219,115600,412028592,1400,1400,1400,1400,1
20231219,115500,412027192,1396,1396,1396,1396,58
20231219,115400,411946224,1396,1396,1396,1396,313
20231219,115300,411509276,1396,1396,1396,1396,0
20231219,115200,411509276,1396,1396,1396,1396,0
20231219,115100,411509276,1396,1396,1396,1396,0
20231219,115000,411509276,1396,1396,1396,1396,0
20231219,114900,411509276,1396,1396,1396,1396,0
20231219,114800,411509276,1396,1396,1396,1396,2365
20231219,114700,408207736,1396,1396,1396,1396,1
20231219,114600,408206340,1396,1396,1396,1396,508
20231219,114500,407497172,1396,1396,1396,1396,1078
20231219,114400,405992284,1396,1396,1396,1396,102
20231219,114300,405849892,1396,1396,1396,1396,0
20231219,114200,405849892,1396,1397,1397,1396,670
20231219,114100,404914349,1397,1397,1397,1397,372
20231219,114000,404394665,1397,1397,1397,1397,0
20231219,113900,404394665,1397,1397,1397,1397,0
20231219,113800,404394665,1397,1397,1397,1397,0
20231219,113700,404394665,1397,1397,1397,1397,2000
20231219,113600,401600665,1397,1397,1397,1397,0
20231219,113500,401600665,1397,1397,1397,1397,0
20231219,113400,401600665,1397,1397,1397,1397,0
20231219,113300,401600665,1397,1397,1397,1397,0
20231219,113200,401600665,1397,1397,1397,1397,42
20231219,113100,401541991,1397,1403,1404,1397,5059
20231219,113000,394466995,1404,1403,1404,1403,497
20231219,112900,393769226,1403,1403,1403,1403,11
20231219,112800,393753793,1404,1404,1404,1404,19
20231219,112700,393727117,1404,1404,1404,1404,0
20231219,112600,393727117,1404,1404,1404,1404,1
20231219,112500,393725713,1404,1403,1404,1403,231
20231219,112400,393401570,1401,1402,1402,1401,278
20231219,112300,393012014,1400,1400,1400,1400,10
20231219,112200,392998014,1401,1402,1403,1401,292
20231219,112100,392588680,1402,1400,1402,1400,2883
20231219,112000,388550376,1399,1399,1399,1399,1
20231219,111900,388548977,1399,1400,1400,1399,258
20231219,111800,388187992,1400,1400,1400,1400,100
20231219,111700,388047992,1400,1401,1401,1400,1892
20231219,111600,385398200,1401,1401,1401,1401,1807
20231219,111500,382866593,1401,1401,1401,1401,0
20231219,111400,382866593,1401,1400,1401,1400,368
20231219,111300,382351026,1400,1400,1400,1400,849
20231219,111200,381162426,1401,1401,1401,1401,2360
20231219,111100,377856066,1400,1400,1400,1400,465
20231219,111000,377205066,1400,1400,1400,1400,200
20231219,110900,376925066,1399,1400,1400,1399,118
20231219,110800,376759884,1400,1400,1400,1400,20
20231219,110700,376731884,1399,1396,1399,1396,5
20231219,110600,376724898,1395,1395,1395,1395,0
20231219,110500,376724898,1395,1395,1395,1395,4
20231219,110400,376719318,1401,1400,1401,1400,62
20231219,110300,376632515,1394,1396,1400,1394,2305
20231219,110200,373413325,1395,1395,1395,1395,1
20231219,110100,373411930,1394,1393,1394,1392,1159
20231219,110000,371797452,1393,1393,1393,1393,0
20231219,105900,371797452,1393,1398,1398,1393,4000
20231219,105800,366224676,1398,1400,1400,1398,74
20231219,105700,366121158,1399,1399,1399,1399,102
20231219,105600,365978460,1399,1399,1399,1399,3
20231219,105500,365974263,1400,1400,1400,1400,0
20231219,105400,365974263,1400,1400,1400,1400,0
20231219,105300,365974263,1400,1395,1400,1394,6024
20231219,105200,357565734,1393,1392,1393,1392,959
20231219,105100,356229860,1392,1392,1392,1392,1
20231219,105000,356228468,1392,1392,1392,1392,71
20231219,104900,356129636,1392,1396,1396,1392,3985
20231219,104800,350573276,1396,1399,1399,1396,712
20231219,104700,349579318,1399,1399,1399,1399,4
20231219,104600,349573722,1399,1399,1399,1399,244
20231219,104500,349232366,1400,1400,1400,1400,57
20231219,104400,349152566,1400,1400,1400,1400,0
20231219,104300,349152566,1400,1400,1400,1400,208
20231219,104200,348861366,1402,1396,1402,1396,616
20231219,104100,347998986,1400,1400,1400,1400,0
20231219,104000,347998986,1400,1400,1400,1400,0
20231219,103900,347998986,1400,1397,1400,1397,515
20231219,103800,347278031,1395,1395,1395,1395,387
20231219,103700,346738166,1400,1400,1400,1400,0
20231219,103600,346738166,1400,1401,1402,1400,621
20231219,103500,345868420,1400,1400,1400,1400,200
20231219,103400,345588420,1401,1401,1401,1401,5
20231219,103300,345581415,1401,1398,1401,1398,1336
20231219,103200,343710918,1397,1395,1397,1395,741
20231219,103100,342675949,1395,1395,1395,1395,216
20231219,103000,342374629,1395,1397,1397,1395,723
20231219,102900,341364602,1397,1396,1397,1396,355
20231219,102800,340868728,1395,1395,1395,1395,2209
20231219,102700,337787173,1395,1392,1395,1391,2701
20231219,102600,334026513,1391,1391,1391,1391,1010
20231219,102500,332621603,1390,1390,1390,1390,0
20231219,102400,332621603,1390,1390,1390,1390,799
20231219,102300,331510993,1390,1386,1390,1386,240
20231219,102200,331177401,1386,1390,1390,1386,303
20231219,102100,330756243,1390,1390,1390,1390,1794
20231219,102000,328262583,1390,1384,1390,1384,2029
20231219,101900,325452410,1385,1385,1385,1385,7
20231219,101800,325442715,1385,1379,1385,1378,1299
20231219,101700,323652277,1379,1380,1380,1379,2823
20231219,101600,319757637,1380,1379,1380,1379,1115
20231219,101500,318219042,1380,1383,1383,1380,2432
20231219,101400,314861632,1382,1385,1385,1382,340
20231219,101300,314391045,1388,1388,1388,1388,401
20231219,101200,313834457,1389,1384,1389,1384,1397
20231219,101100,311896031,1384,1384,1384,1384,189
20231219,101000,311634455,1384,1384,1384,1384,10
20231219,100900,311620615,1384,1381,1384,1380,4167
20231219,100800,305855725,1381,1381,1381,1381,13
20231219,100700,305837772,1384,1384,1384,1384,452
20231219,100600,305212204,1384,1383,1384,1383,318
20231219,100500,304772094,1384,1384,1384,1384,18
20231219,100400,304747182,1377,1378,1378,1377,12000
20231219,100300,288211995,1378,1385,1385,1378,521
20231219,100200,287493709,1379,1385,1385,1378,19002
20231219,100100,261286672,1385,1385,1385,1385,51
20231219,100000,261216037,1385,1385,1385,1385,7
20231219,095900,261206342,1382,1381,1382,1381,200
20231219,095800,260930042,1382,1382,1382,1382,0
20231219,095700,260930042,1382,1379,1382,1379,12
20231219,095600,260913491,1382,1379,1382,1379,2889
20231219,095500,256928831,1379,1381,1381,1379,2041
20231219,095400,254112308,1382,1382,1382,1382,202
20231219,095300,253833144,1382,1382,1382,1382,1258
20231219,095200,252094588,1382,1381,1382,1381,500
20231219,095100,251404041,1381,1381,1381,1381,551
20231219,095000,250643110,1381,1381,1381,1379,3039
20231219,094900,246451202,1381,1381,1381,1381,965
20231219,094800,245118537,1382,1382,1382,1382,3748
20231219,094700,239938801,1382,1379,1382,1379,1144
20231219,094600,238359789,1380,1380,1381,1380,5602
20231219,094500,230629019,1381,1381,1382,1380,5370
20231219,094400,223215419,1382,1385,1385,1382,477
20231219,094300,222556184,1386,1382,1386,1381,3631
20231219,094200,217536011,1386,1382,1386,1381,4489
20231219,094100,211332819,1382,1382,1382,1382,0
20231219,094000,211332819,1382,1387,1387,1382,8589
20231219,093900,199440623,1388,1389,1389,1388,194
20231219,093800,199171320,1391,1388,1391,1388,3402
20231219,093700,194449242,1388,1387,1388,1387,125
20231219,093600,194275782,1392,1385,1392,1385,10387
20231219,093500,179889717,1385,1385,1385,1384,247
20231219,093400,179547815,1384,1395,1395,1384,23247
20231219,093300,147268495,1397,1397,1397,1397,0
20231219,093200,147268495,1397,1397,1397,1393,4003
20231219,093100,141685532,1392,1397,1397,1392,1210
20231219,093000,140001162,1397,1397,1397,1397,1
20231219,092900,139999765,1391,1390,1397,1390,550
20231219,092800,139234779,1397,1393,1397,1390,20064
20231219,092700,111332825,1400,1400,1400,1393,1055
20231219,092600,109862063,1402,1402,1402,1402,0
20231219,092500,109862063,1402,1402,1402,1402,11
20231219,092400,109846641,1396,1402,1402,1394,64
20231219,092300,109757005,1402,1394,1402,1394,476
20231219,092200,109093333,1394,1394,1394,1394,75
20231219,092100,108988783,1391,1391,1391,1391,1478
20231219,092000,106932885,1391,1392,1392,1391,100
20231219,091900,106793775,1394,1393,1394,1393,183
20231219,091800,106538853,1393,1390,1393,1390,1513
20231219,091700,104433081,1390,1390,1390,1389,2801
20231219,091600,100539740,1389,1393,1393,1388,991
20231219,091500,99163307,1389,1389,1389,1388,111
20231219,091400,99009137,1388,1391,1391,1388,11512
20231219,091300,83012778,1391,1394,1395,1391,10723
20231219,091200,68080643,1395,1395,1395,1395,6107
20231219,091100,59561378,1396,1396,1396,1395,2505
20231219,091000,56064489,1396,1397,1398,1395,1364
20231219,090900,54158434,1398,1399,1399,1398,957
20231219,090800,52820448,1407,1406,1407,1406,303
20231219,090700,52394234,1407,1407,1407,1407,201
20231219,090600,52111427,1398,1392,1398,1391,3293
20231219,090500,47515339,1390,1395,1395,1390,11282
20231219,090400,31812416,1393,1400,1400,1390,10810
20231219,090300,16754399,1400,1400,1400,1400,1895
20231219,090200,14101399,1400,1407,1407,1400,6081
20231219,090100,5580352,1407,1401,1416,1401,1522
20231219,090000,3446945,1400,1417,1417,1400,2451