stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,185500,935146275,1375,1375,1375,1375,12690
20231221,185400,935146275,1375,1375,1375,1375,0
20231221,185300,935146275,1375,1375,1375,1375,0
20231221,185200,935146275,1375,1375,1375,1375,0
20231221,185100,935146275,1375,1375,1375,1375,0
20231221,185000,935146275,1375,1375,1375,1375,0
20231221,184900,935146275,1375,1375,1375,1375,0
20231221,184800,935146275,1375,1375,1375,1375,0
20231221,184700,935146275,1375,1375,1375,1375,0
20231221,184600,935146275,1375,1375,1375,1375,0
20231221,184500,935146275,1375,1375,1375,1375,0
20231221,184400,935146275,1375,1375,1375,1375,0
20231221,184300,935146275,1375,1375,1375,1375,0
20231221,184200,935146275,1375,1375,1375,1375,0
20231221,184100,935146275,1375,1375,1375,1375,0
20231221,184000,935146275,1375,1375,1375,1375,0
20231221,183900,935146275,1375,1375,1375,1375,0
20231221,183800,935146275,1375,1375,1375,1375,0
20231221,183700,935146275,1375,1375,1375,1375,0
20231221,183600,935146275,1375,1375,1375,1375,0
20231221,183500,935146275,1375,1375,1375,1375,0
20231221,183400,935146275,1375,1375,1375,1375,0
20231221,183300,935146275,1375,1375,1375,1375,0
20231221,183200,935146275,1375,1375,1375,1375,0
20231221,183100,935146275,1375,1375,1375,1375,0
20231221,183000,935146275,1375,1375,1375,1375,0
20231221,182900,935146275,1375,1375,1375,1375,0
20231221,182800,935146275,1375,1375,1375,1375,0
20231221,182700,935146275,1375,1375,1375,1375,0
20231221,182600,935146275,1375,1375,1375,1375,0
20231221,182500,935146275,1375,1375,1375,1375,12690
20231221,182400,935146275,1375,1375,1375,1375,0
20231221,182300,935146275,1375,1375,1375,1375,0
20231221,182200,935146275,1375,1375,1375,1375,0
20231221,182100,935146275,1375,1375,1375,1375,0
20231221,182000,935146275,1375,1375,1375,1375,0
20231221,181900,935146275,1375,1375,1375,1375,0
20231221,181800,935146275,1375,1375,1375,1375,0
20231221,181700,935146275,1375,1375,1375,1375,0
20231221,181600,935146275,1375,1375,1375,1375,0
20231221,181500,935146275,1375,1375,1375,1375,0
20231221,181400,935146275,1375,1375,1375,1375,0
20231221,181300,935146275,1375,1375,1375,1375,0
20231221,181200,935146275,1375,1375,1375,1375,0
20231221,181100,935146275,1375,1375,1375,1375,0
20231221,181000,935146275,1375,1375,1375,1375,0
20231221,180900,935146275,1375,1375,1375,1375,0
20231221,180800,935146275,1375,1375,1375,1375,0
20231221,180700,935146275,1375,1375,1375,1375,0
20231221,180600,935146275,1375,1375,1375,1375,0
20231221,180500,935146275,1375,1375,1375,1375,0
20231221,180400,935146275,1375,1375,1375,1375,0
20231221,180300,935146275,1375,1375,1375,1375,0
20231221,180200,935146275,1375,1375,1375,1375,0
20231221,180100,935146275,1375,1375,1375,1375,0
20231221,180000,935146275,1375,1375,1375,1375,0
20231221,175900,935146275,1375,1375,1375,1375,0
20231221,175800,935146275,1375,1375,1375,1375,0
20231221,175700,935146275,1375,1375,1375,1375,0
20231221,175600,935146275,1375,1375,1375,1375,0
20231221,175500,935146275,1375,1375,1375,1375,12690
20231221,175400,935146275,1375,1375,1375,1375,0
20231221,175300,935146275,1375,1375,1375,1375,0
20231221,175200,935146275,1375,1375,1375,1375,0
20231221,175100,935146275,1375,1375,1375,1375,0
20231221,175000,935146275,1375,1375,1375,1375,0
20231221,174900,935146275,1375,1375,1375,1375,0
20231221,174800,935146275,1375,1375,1375,1375,0
20231221,174700,935146275,1375,1375,1375,1375,0
20231221,174600,935146275,1375,1375,1375,1375,0
20231221,174500,935146275,1375,1375,1375,1375,0
20231221,174400,935146275,1375,1375,1375,1375,0
20231221,174300,935146275,1375,1375,1375,1375,0
20231221,174200,935146275,1375,1375,1375,1375,0
20231221,174100,935146275,1375,1375,1375,1375,0
20231221,174000,935146275,1375,1375,1375,1375,0
20231221,173900,935146275,1375,1375,1375,1375,0
20231221,173800,935146275,1375,1375,1375,1375,0
20231221,173700,935146275,1375,1375,1375,1375,0
20231221,173600,935146275,1375,1375,1375,1375,0
20231221,173500,935146275,1375,1375,1375,1375,0
20231221,173400,935146275,1375,1375,1375,1375,0
20231221,173300,935146275,1375,1375,1375,1375,0
20231221,173200,935146275,1375,1375,1375,1375,0
20231221,173100,935146275,1375,1375,1375,1375,0
20231221,173000,935146275,1375,1375,1375,1375,0
20231221,172900,935146275,1375,1375,1375,1375,0
20231221,172800,935146275,1375,1375,1375,1375,0
20231221,172700,935146275,1375,1375,1375,1375,0
20231221,172600,935146275,1375,1375,1375,1375,0
20231221,172500,935146275,1375,1375,1375,1375,12690
20231221,172400,935146275,1375,1375,1375,1375,0
20231221,172300,935146275,1375,1375,1375,1375,0
20231221,172200,935146275,1375,1375,1375,1375,0
20231221,172100,935146275,1375,1375,1375,1375,0
20231221,172000,935146275,1375,1375,1375,1375,0
20231221,171900,935146275,1375,1375,1375,1375,0
20231221,171800,935146275,1375,1375,1375,1375,0
20231221,171700,935146275,1375,1375,1375,1375,0
20231221,171600,935146275,1375,1375,1375,1375,0
20231221,171500,935146275,1375,1375,1375,1375,0
20231221,171400,935146275,1375,1375,1375,1375,0
20231221,171300,935146275,1375,1375,1375,1375,0
20231221,171200,935146275,1375,1375,1375,1375,0
20231221,171100,935146275,1375,1375,1375,1375,0
20231221,171000,935146275,1375,1375,1375,1375,0
20231221,170900,935146275,1375,1375,1375,1375,0
20231221,170800,935146275,1375,1375,1375,1375,0
20231221,170700,935146275,1375,1375,1375,1375,0
20231221,170600,935146275,1375,1375,1375,1375,0
20231221,170500,935146275,1375,1375,1375,1375,0
20231221,170400,935146275,1375,1375,1375,1375,0
20231221,170300,935146275,1375,1375,1375,1375,0
20231221,170200,935146275,1375,1375,1375,1375,0
20231221,170100,935146275,1375,1375,1375,1375,0
20231221,170000,935146275,1375,1375,1375,1375,0
20231221,165900,935146275,1375,1375,1375,1375,0
20231221,165800,935146275,1375,1375,1375,1375,0
20231221,165700,935146275,1375,1375,1375,1375,0
20231221,165600,935146275,1375,1375,1375,1375,0
20231221,165500,935146275,1375,1375,1375,1375,12690
20231221,165400,935146275,1375,1375,1375,1375,0
20231221,165300,935146275,1375,1375,1375,1375,0
20231221,165200,935146275,1375,1375,1375,1375,0
20231221,165100,935146275,1375,1375,1375,1375,0
20231221,165000,935146275,1375,1375,1375,1375,0
20231221,164900,935146275,1375,1375,1375,1375,0
20231221,164800,935146275,1375,1375,1375,1375,0
20231221,164700,935146275,1375,1375,1375,1375,0
20231221,164600,935146275,1375,1375,1375,1375,0
20231221,164500,935146275,1375,1375,1375,1375,0
20231221,164400,935146275,1375,1375,1375,1375,0
20231221,164300,935146275,1375,1375,1375,1375,0
20231221,164200,935146275,1375,1375,1375,1375,0
20231221,164100,935146275,1375,1375,1375,1375,0
20231221,164000,935146275,1375,1375,1375,1375,0
20231221,163900,935146275,1375,1375,1375,1375,0
20231221,163800,935146275,1375,1375,1375,1375,0
20231221,163700,935146275,1375,1375,1375,1375,0
20231221,163600,935146275,1375,1375,1375,1375,0
20231221,163500,935146275,1375,1375,1375,1375,0
20231221,163400,935146275,1375,1375,1375,1375,0
20231221,163300,935146275,1375,1375,1375,1375,0
20231221,163200,935146275,1375,1375,1375,1375,0
20231221,163100,935146275,1375,1375,1375,1375,0
20231221,163000,935146275,1375,1375,1375,1375,0
20231221,162900,935146275,1375,1375,1375,1375,0
20231221,162800,935146275,1375,1375,1375,1375,0
20231221,162700,935146275,1375,1375,1375,1375,0
20231221,162600,935146275,1375,1375,1375,1375,0
20231221,162500,935146275,1375,1375,1375,1375,12690
20231221,162400,935146275,1375,1375,1375,1375,0
20231221,162300,935146275,1375,1375,1375,1375,0
20231221,162200,935146275,1375,1375,1375,1375,0
20231221,162100,935146275,1375,1375,1375,1375,0
20231221,162000,935146275,1375,1375,1375,1375,0
20231221,161900,935146275,1375,1375,1375,1375,0
20231221,161800,935146275,1375,1375,1375,1375,0
20231221,161700,935146275,1375,1375,1375,1375,0
20231221,161600,935146275,1375,1375,1375,1375,0
20231221,161500,935146275,1375,1375,1375,1375,0
20231221,161400,935146275,1375,1375,1375,1375,0
20231221,161300,935146275,1375,1375,1375,1375,0
20231221,161200,935146275,1375,1375,1375,1375,0
20231221,161100,935146275,1375,1375,1375,1375,0
20231221,161000,935146275,1375,1375,1375,1375,0
20231221,160900,935146275,1375,1375,1375,1375,0
20231221,160800,935146275,1375,1375,1375,1375,0
20231221,160700,935146275,1375,1375,1375,1375,0
20231221,160600,935146275,1375,1375,1375,1375,0
20231221,160500,935146275,1375,1375,1375,1375,0
20231221,160400,935146275,1375,1375,1375,1375,0
20231221,160300,935146275,1375,1375,1375,1375,0
20231221,160200,935146275,1375,1375,1375,1375,0
20231221,160100,935146275,1375,1375,1375,1375,0
20231221,160000,935146275,1375,1375,1375,1375,0
20231221,155900,935146275,1375,1375,1375,1375,0
20231221,155800,935146275,1375,1375,1375,1375,0
20231221,155700,935146275,1375,1375,1375,1375,0
20231221,155600,935146275,1375,1375,1375,1375,0
20231221,155500,935146275,1375,1375,1375,1375,12690
20231221,155400,935146275,1375,1375,1375,1375,0
20231221,155300,935146275,1375,1375,1375,1375,0
20231221,155200,935146275,1375,1375,1375,1375,0
20231221,155100,935146275,1375,1375,1375,1375,0
20231221,155000,935146275,1375,1375,1375,1375,0
20231221,154900,935146275,1375,1375,1375,1375,0
20231221,154800,935146275,1375,1375,1375,1375,0
20231221,154700,935146275,1375,1375,1375,1375,0
20231221,154600,935146275,1375,1375,1375,1375,0
20231221,154500,935146275,1375,1375,1375,1375,0
20231221,154400,935146275,1375,1375,1375,1375,0
20231221,154300,935146275,1375,1375,1375,1375,0
20231221,154200,935146275,1375,1375,1375,1375,0
20231221,154100,935146275,1375,1375,1375,1375,0
20231221,154000,935146275,1375,1375,1375,1375,0
20231221,153900,935146275,1375,1375,1375,1375,0
20231221,153800,935146275,1375,1375,1375,1375,0
20231221,153700,935146275,1375,1375,1375,1375,0
20231221,153600,935146275,1375,1375,1375,1375,0
20231221,153500,935146275,1375,1375,1375,1375,0
20231221,153400,935146275,1375,1375,1375,1375,0
20231221,153300,935146275,1375,1375,1375,1375,0
20231221,153200,935146275,1375,1375,1375,1375,0
20231221,153100,935146275,1375,1375,1375,1375,0
20231221,153000,935146275,1375,1375,1375,1375,12690
20231221,152900,917697525,1376,1376,1376,1376,0
20231221,152800,917697525,1376,1376,1376,1376,0
20231221,152700,917697525,1376,1376,1376,1376,0
20231221,152600,917697525,1376,1376,1376,1376,0
20231221,152500,917697525,1376,1376,1376,1376,0
20231221,152400,917697525,1376,1376,1376,1376,0
20231221,152300,917697525,1376,1376,1376,1376,0
20231221,152200,917697525,1376,1376,1376,1376,0
20231221,152100,917697525,1376,1376,1376,1376,0
20231221,152000,917697525,1376,1376,1376,1376,0
20231221,151900,917697525,1376,1375,1376,1373,1349
20231221,151800,915845311,1375,1374,1376,1374,4439
20231221,151700,909742481,1376,1376,1376,1376,175
20231221,151600,909501681,1376,1376,1379,1374,441
20231221,151500,908895272,1376,1379,1379,1374,6
20231221,151400,908887011,1374,1379,1379,1374,509
20231221,151300,908185830,1373,1373,1373,1373,16
20231221,151200,908163862,1379,1379,1379,1379,500
20231221,151100,907474362,1379,1379,1379,1379,500
20231221,151000,906784862,1379,1379,1379,1379,0
20231221,150900,906784862,1379,1379,1380,1379,865
20231221,150800,905592016,1379,1378,1379,1378,728
20231221,150700,904588301,1378,1377,1378,1377,1856
20231221,150600,902032535,1379,1371,1379,1370,10906
20231221,150500,887067353,1371,1369,1371,1369,10028
20231221,150400,873330539,1369,1368,1370,1368,2975
20231221,150300,869257823,1369,1369,1369,1369,300
20231221,150200,868847123,1370,1370,1370,1360,351
20231221,150100,868366506,1370,1362,1370,1361,10040
20231221,150000,854639425,1358,1364,1364,1358,612
20231221,145900,853804819,1363,1363,1363,1363,4701
20231221,145800,847397356,1364,1357,1364,1357,2000
20231221,145700,844680160,1357,1356,1357,1356,745
20231221,145600,843669868,1356,1356,1356,1356,966
20231221,145500,842359972,1356,1357,1357,1356,197
20231221,145400,842092814,1357,1356,1357,1356,1351
20231221,145300,840259958,1356,1359,1359,1356,104
20231221,145200,840118928,1351,1365,1365,1351,10165
20231221,145100,826370653,1352,1369,1370,1352,15403
20231221,145000,805464207,1369,1368,1369,1368,2473
20231221,144900,802079338,1368,1367,1368,1367,1120
20231221,144800,800547707,1367,1364,1367,1364,1146
20231221,144700,798984382,1365,1364,1365,1364,1704
20231221,144600,796658532,1365,1364,1365,1364,2356
20231221,144500,793443249,1364,1365,1365,1364,3267
20231221,144400,788984237,1365,1365,1365,1365,220
20231221,144300,788683937,1365,1365,1365,1365,3193
20231221,144200,784325492,1365,1364,1365,1364,1131
20231221,144100,782782775,1364,1365,1365,1364,5865
20231221,144000,774777082,1364,1363,1364,1363,3200
20231221,143900,770414082,1360,1360,1360,1360,1000
20231221,143800,769054082,1360,1360,1360,1360,4004
20231221,143700,763608642,1360,1360,1360,1360,0
20231221,143600,763608642,1360,1360,1360,1360,0
20231221,143500,763608642,1360,1353,1360,1352,415
20231221,143400,763047426,1360,1353,1360,1353,106
20231221,143300,762903980,1353,1352,1353,1352,886
20231221,143200,761706055,1353,1353,1353,1353,556
20231221,143100,760953787,1352,1352,1352,1352,572
20231221,143000,760180443,1353,1353,1353,1353,101
20231221,142900,760043790,1353,1356,1356,1353,1130
20231221,142800,758514489,1360,1360,1360,1360,0
20231221,142700,758514489,1360,1360,1360,1360,100
20231221,142600,758378489,1360,1359,1360,1354,144
20231221,142500,758183476,1360,1360,1360,1360,0
20231221,142400,758183476,1360,1360,1360,1360,0
20231221,142300,758183476,1360,1360,1360,1360,1
20231221,142200,758182116,1360,1360,1360,1360,1000
20231221,142100,756822116,1360,1360,1360,1360,200
20231221,142000,756550116,1360,1360,1360,1360,100
20231221,141900,756414116,1360,1360,1360,1360,0
20231221,141800,756414116,1360,1360,1360,1360,300
20231221,141700,756006116,1360,1360,1360,1360,10
20231221,141600,755992516,1360,1360,1360,1360,0
20231221,141500,755992516,1360,1360,1360,1360,0
20231221,141400,755992516,1360,1352,1360,1349,1669
20231221,141300,753737208,1354,1354,1354,1354,50
20231221,141200,753669508,1354,1354,1354,1354,502
20231221,141100,752989800,1350,1354,1354,1350,302
20231221,141000,752582083,1353,1352,1353,1352,500
20231221,140900,751905765,1350,1350,1350,1350,0
20231221,140800,751905765,1350,1351,1351,1350,1203
20231221,140700,750281612,1352,1354,1354,1352,360
20231221,140600,749794187,1355,1355,1355,1355,0
20231221,140500,749794187,1355,1355,1355,1355,101
20231221,140400,749657332,1351,1355,1355,1351,947
20231221,140300,748377915,1355,1345,1355,1345,4574
20231221,140200,742216906,1350,1349,1350,1344,13732
20231221,140100,723724830,1350,1350,1350,1350,928
20231221,140000,722472030,1350,1351,1351,1350,5385
20231221,135900,715201895,1351,1351,1351,1351,1002
20231221,135800,713848193,1351,1351,1351,1351,500
20231221,135700,713172693,1355,1352,1355,1350,11805
20231221,135600,697231846,1351,1355,1355,1351,75943
20231221,135500,594509702,1355,1355,1359,1355,6663
20231221,135400,585481329,1356,1356,1356,1356,0
20231221,135300,585481329,1356,1356,1356,1356,1817
20231221,135200,583017477,1356,1358,1358,1356,2393
20231221,135100,579771531,1359,1359,1359,1356,3582
20231221,135000,574908991,1359,1359,1359,1359,400
20231221,134900,574365391,1359,1359,1359,1359,0
20231221,134800,574365391,1359,1359,1359,1359,0
20231221,134700,574365391,1359,1359,1359,1359,0
20231221,134600,574365391,1359,1359,1359,1359,0
20231221,134500,574365391,1359,1359,1359,1359,0
20231221,134400,574365391,1359,1359,1359,1359,0
20231221,134300,574365391,1359,1359,1359,1359,30
20231221,134200,574324621,1360,1360,1360,1360,53
20231221,134100,574252541,1359,1359,1359,1359,0
20231221,134000,574252541,1359,1359,1359,1359,0
20231221,133900,574252541,1359,1358,1359,1358,6
20231221,133800,574244392,1359,1359,1359,1359,302
20231221,133700,573833974,1360,1360,1360,1360,1
20231221,133600,573832614,1360,1360,1360,1360,1
20231221,133500,573831254,1356,1356,1356,1356,49
20231221,133400,573764810,1360,1360,1360,1360,0
20231221,133300,573764810,1360,1360,1360,1360,1
20231221,133200,573763450,1356,1356,1356,1356,0
20231221,133100,573763450,1356,1356,1356,1356,0
20231221,133000,573763450,1356,1357,1357,1356,1438
20231221,132900,571812930,1357,1357,1357,1357,0
20231221,132800,571812930,1357,1357,1357,1357,6
20231221,132700,571804788,1357,1357,1357,1357,0
20231221,132600,571804788,1357,1365,1365,1357,121
20231221,132500,571640518,1365,1356,1365,1356,1192
20231221,132400,570016252,1356,1356,1356,1355,1015
20231221,132300,568640912,1356,1356,1356,1356,102
20231221,132200,568502600,1356,1356,1356,1356,10
20231221,132100,568489040,1356,1356,1356,1356,0
20231221,132000,568489040,1356,1356,1356,1355,118
20231221,131900,568329050,1357,1355,1357,1355,375
20231221,131800,567820871,1355,1357,1357,1355,551
20231221,131700,567074256,1356,1356,1356,1356,0
20231221,131600,567074256,1356,1356,1356,1356,200
20231221,131500,566803056,1356,1358,1358,1356,18
20231221,131400,566778636,1355,1355,1355,1355,0
20231221,131300,566778636,1355,1361,1364,1355,3700
20231221,131200,561751339,1364,1364,1364,1364,5
20231221,131100,561744519,1356,1362,1362,1356,90
20231221,131000,561622209,1365,1365,1365,1365,0
20231221,130900,561622209,1365,1364,1365,1364,880
20231221,130800,560421044,1363,1363,1363,1363,36
20231221,130700,560371976,1363,1364,1365,1363,520
20231221,130600,559662214,1365,1362,1365,1362,175
20231221,130500,559423807,1365,1360,1365,1360,2202
20231221,130400,556419836,1359,1359,1359,1359,18
20231221,130300,556395374,1363,1363,1363,1363,0
20231221,130200,556395374,1363,1363,1363,1363,0
20231221,130100,556395374,1363,1363,1363,1362,2378
20231221,130000,553154178,1354,1354,1363,1354,91
20231221,125900,553030955,1354,1354,1354,1354,72
20231221,125800,552933467,1353,1357,1358,1353,36382
20231221,125700,503622269,1357,1357,1358,1357,1390
20231221,125600,501734739,1357,1358,1364,1357,208
20231221,125500,501452287,1358,1357,1364,1357,656
20231221,125400,500560426,1357,1358,1358,1357,3830
20231221,125300,495359304,1358,1359,1359,1358,4844
20231221,125200,488776380,1359,1359,1359,1359,90
20231221,125100,488654070,1359,1359,1359,1359,184
20231221,125000,488404014,1359,1359,1359,1359,90
20231221,124900,488281704,1359,1359,1359,1359,390
20231221,124800,487751694,1359,1361,1361,1359,312
20231221,124700,487327400,1361,1360,1361,1360,108
20231221,124600,487180430,1360,1360,1360,1360,36
20231221,124500,487131470,1360,1359,1360,1359,854
20231221,124400,485970084,1359,1359,1360,1359,94
20231221,124300,485842334,1359,1360,1364,1359,102
20231221,124200,485703608,1361,1360,1361,1359,91
20231221,124100,485579881,1359,1359,1360,1359,110
20231221,124000,485430371,1359,1359,1360,1359,92
20231221,123900,485305341,1359,1359,1359,1359,90
20231221,123800,485183031,1359,1359,1359,1359,770
20231221,123700,484136601,1359,1359,1360,1359,309
20231221,123600,483716667,1359,1360,1360,1359,108
20231221,123500,483569825,1359,1359,1360,1359,108
20231221,123400,483423045,1359,1360,1365,1359,312
20231221,123300,482998792,1360,1359,1360,1359,60
20231221,123200,482917210,1359,1359,1359,1359,90
20231221,123100,482794900,1359,1359,1359,1359,126
20231221,123000,482623666,1359,1359,1360,1359,98
20231221,122900,482490483,1359,1359,1359,1359,90
20231221,122800,482368173,1359,1359,1359,1359,54
20231221,122700,482294787,1359,1359,1365,1359,109
20231221,122600,482146650,1365,1360,1365,1359,1056
20231221,122500,480711352,1360,1360,1365,1360,177
20231221,122400,480470627,1360,1360,1360,1360,108
20231221,122300,480323747,1360,1361,1365,1360,127
20231221,122200,480151019,1360,1360,1365,1360,109
20231221,122100,480002774,1360,1360,1360,1360,108
20231221,122000,479855894,1360,1365,1365,1360,110
20231221,121900,479706284,1360,1360,1360,1360,408
20231221,121800,479151404,1360,1360,1365,1360,2154
20231221,121700,476211464,1360,1360,1360,1360,607
20231221,121600,475385944,1360,1360,1360,1360,126
20231221,121500,475214584,1360,1360,1360,1360,108
20231221,121400,475067704,1360,1360,1360,1360,108
20231221,121300,474920824,1360,1360,1365,1360,109
20231221,121200,474772579,1360,1360,1365,1360,127
20231221,121100,474599854,1361,1359,1361,1359,390
20231221,121000,474069522,1359,1358,1360,1358,292
20231221,120900,473672528,1360,1358,1360,1358,214
20231221,120800,473381704,1358,1358,1360,1357,132
20231221,120700,473202470,1360,1357,1360,1357,1114
20231221,120600,471687769,1358,1360,1360,1358,7868
20231221,120500,461000294,1359,1360,1360,1359,427
20231221,120400,460419682,1359,1360,1360,1359,2466
20231221,120300,457066276,1360,1360,1361,1360,1208
20231221,120200,455422296,1360,1360,1360,1360,90
20231221,120100,455299896,1360,1361,1361,1360,8
20231221,120000,455289010,1360,1360,1360,1360,2
20231221,115900,455286290,1363,1360,1363,1360,503
20231221,115800,454600710,1360,1360,1360,1360,4
20231221,115700,454595270,1360,1360,1360,1360,6
20231221,115600,454587110,1360,1360,1360,1360,5
20231221,115500,454580310,1360,1360,1360,1360,105
20231221,115400,454437510,1360,1361,1361,1360,119
20231221,115300,454275570,1360,1360,1360,1360,0
20231221,115200,454275570,1360,1363,1363,1360,491
20231221,115100,453607807,1360,1360,1360,1360,0
20231221,115000,453607807,1360,1360,1360,1360,140
20231221,114900,453417407,1360,1361,1361,1360,15
20231221,114800,453396997,1365,1365,1365,1365,0
20231221,114700,453396997,1365,1365,1365,1365,0
20231221,114600,453396997,1365,1365,1365,1360,2707
20231221,114500,449715332,1360,1360,1360,1360,0
20231221,114400,449715332,1360,1362,1362,1360,10609
20231221,114300,435278176,1362,1362,1362,1362,0
20231221,114200,435278176,1362,1362,1362,1362,116
20231221,114100,435120184,1365,1365,1365,1365,0
20231221,114000,435120184,1365,1365,1365,1365,1000
20231221,113900,433755184,1365,1365,1365,1365,0
20231221,113800,433755184,1365,1365,1365,1365,19
20231221,113700,433729249,1362,1362,1362,1362,27
20231221,113600,433692475,1362,1365,1365,1362,449
20231221,113500,433080884,1365,1365,1365,1365,64
20231221,113400,432993524,1365,1365,1365,1365,110
20231221,113300,432843374,1363,1363,1363,1363,481
20231221,113200,432187771,1365,1365,1365,1365,1000
20231221,113100,430822771,1365,1365,1365,1365,0
20231221,113000,430822771,1365,1365,1365,1365,0
20231221,112900,430822771,1365,1365,1365,1365,11
20231221,112800,430807756,1365,1366,1366,1365,3023
20231221,112700,426681261,1372,1372,1372,1372,0
20231221,112600,426681261,1372,1372,1372,1372,2
20231221,112500,426678517,1372,1372,1372,1372,0
20231221,112400,426678517,1372,1372,1372,1372,4
20231221,112300,426673029,1372,1372,1372,1372,0
20231221,112200,426673029,1372,1372,1372,1372,67
20231221,112100,426581105,1365,1365,1365,1365,0
20231221,112000,426581105,1365,1365,1365,1365,0
20231221,111900,426581105,1365,1365,1365,1365,5
20231221,111800,426574280,1363,1364,1364,1363,1804
20231221,111700,424115036,1364,1364,1364,1364,175
20231221,111600,423876336,1372,1369,1372,1364,13475
20231221,111500,405431987,1369,1367,1369,1367,1547
20231221,111400,403316836,1367,1367,1367,1367,1
20231221,111300,403315469,1367,1367,1367,1367,0
20231221,111200,403315469,1367,1367,1367,1367,0
20231221,111100,403315469,1367,1367,1367,1367,10
20231221,111000,403301799,1367,1364,1367,1364,26
20231221,110900,403266332,1364,1364,1364,1364,2
20231221,110800,403263604,1364,1364,1364,1364,0
20231221,110700,403263604,1364,1364,1364,1364,50
20231221,110600,403195404,1367,1366,1367,1366,101
20231221,110500,403057437,1366,1366,1366,1366,1595
20231221,110400,400878667,1366,1366,1366,1366,50
20231221,110300,400810367,1366,1366,1366,1366,0
20231221,110200,400810367,1366,1366,1366,1366,10
20231221,110100,400796707,1366,1361,1366,1360,5591
20231221,110000,393187788,1361,1366,1366,1361,25446
20231221,105900,358534134,1366,1364,1366,1364,4396
20231221,105800,352535598,1367,1367,1367,1364,555
20231221,105700,351778106,1367,1365,1367,1365,1564
20231221,105600,349643244,1367,1367,1367,1365,12158
20231221,105500,333043860,1367,1367,1367,1367,1050
20231221,105400,331608510,1367,1367,1367,1367,1700
20231221,105300,329284610,1367,1369,1369,1367,59093
20231221,105200,248460860,1369,1370,1370,1369,2667
20231221,105100,244809381,1372,1370,1372,1370,400
20231221,105000,244261084,1370,1370,1370,1370,116
20231221,104900,244102164,1370,1370,1371,1370,2049
20231221,104800,241295011,1370,1370,1370,1370,1
20231221,104700,241293641,1370,1370,1370,1370,110
20231221,104600,241142941,1370,1370,1370,1370,3943
20231221,104500,235741031,1370,1370,1370,1370,0
20231221,104400,235741031,1370,1370,1370,1370,1184
20231221,104300,234118951,1370,1370,1370,1370,376
20231221,104200,233603831,1370,1370,1370,1370,0
20231221,104100,233603831,1370,1372,1372,1370,900
20231221,104000,232370827,1370,1370,1370,1370,192
20231221,103900,232107787,1370,1372,1372,1370,3175
20231221,103800,227757964,1372,1372,1372,1372,2
20231221,103700,227755220,1372,1373,1373,1372,402
20231221,103600,227203276,1377,1373,1377,1373,511
20231221,103500,226501669,1377,1377,1377,1377,1
20231221,103400,226500292,1374,1374,1374,1374,9
20231221,103300,226487926,1374,1374,1374,1374,1
20231221,103200,226486552,1377,1377,1377,1377,1250
20231221,103100,224765302,1377,1377,1377,1377,681
20231221,103000,223827565,1377,1377,1377,1377,22
20231221,102900,223797271,1377,1377,1377,1377,5
20231221,102800,223790386,1377,1375,1377,1375,300
20231221,102700,223377490,1375,1375,1375,1375,0
20231221,102600,223377490,1375,1375,1375,1375,6
20231221,102500,223369240,1370,1374,1375,1370,5370
20231221,102400,216010114,1370,1370,1370,1370,1
20231221,102300,216008744,1370,1370,1370,1370,0
20231221,102200,216008744,1370,1370,1370,1370,0
20231221,102100,216008744,1370,1372,1372,1370,490
20231221,102000,215337266,1372,1372,1372,1372,0
20231221,101900,215337266,1372,1372,1372,1372,0
20231221,101800,215337266,1372,1374,1374,1372,1582
20231221,101700,213166572,1375,1375,1375,1375,1203
20231221,101600,211512447,1375,1375,1375,1375,100
20231221,101500,211374947,1375,1375,1375,1375,78
20231221,101400,211267697,1375,1375,1375,1375,2100
20231221,101300,208380197,1375,1375,1375,1375,0
20231221,101200,208380197,1375,1375,1375,1375,1937
20231221,101100,205716822,1375,1375,1375,1375,1
20231221,101000,205715447,1372,1372,1372,1372,438
20231221,100900,205114511,1375,1372,1375,1372,1006
20231221,100800,203731279,1375,1375,1375,1370,2001
20231221,100700,200989864,1370,1371,1371,1370,738
20231221,100600,199978704,1370,1370,1370,1370,4100
20231221,100500,194361704,1370,1371,1371,1370,4519
20231221,100400,188168155,1372,1373,1375,1372,5330
20231221,100300,180854898,1373,1373,1373,1373,20
20231221,100200,180827438,1373,1374,1375,1373,505
20231221,100100,180133473,1373,1374,1374,1373,540
20231221,100000,179391953,1375,1375,1375,1375,28
20231221,095900,179353453,1374,1374,1374,1374,188
20231221,095800,179095141,1377,1377,1377,1377,0
20231221,095700,179095141,1377,1374,1377,1374,2000
20231221,095600,176346115,1374,1374,1374,1374,1100
20231221,095500,174834715,1372,1374,1374,1372,1100
20231221,095400,173325115,1373,1373,1373,1373,580
20231221,095300,172528775,1373,1373,1373,1373,6
20231221,095200,172520537,1373,1373,1373,1373,0
20231221,095100,172520537,1373,1373,1373,1373,0
20231221,095000,172520537,1373,1373,1373,1373,657
20231221,094900,171618476,1373,1374,1374,1373,2102
20231221,094800,168730333,1375,1375,1375,1375,25
20231221,094700,168695958,1375,1375,1375,1375,50
20231221,094600,168627208,1374,1377,1377,1374,44
20231221,094500,168566746,1377,1377,1377,1377,100
20231221,094400,168429046,1377,1377,1377,1377,0
20231221,094300,168429046,1377,1376,1377,1376,209
20231221,094200,168141452,1376,1376,1376,1376,0
20231221,094100,168141452,1376,1376,1376,1376,0
20231221,094000,168141452,1376,1373,1376,1373,9500
20231221,093900,155097946,1372,1373,1373,1372,151
20231221,093800,154890674,1371,1372,1372,1371,2850
20231221,093700,150981750,1373,1374,1374,1373,903
20231221,093600,149741431,1374,1374,1374,1374,2
20231221,093500,149738683,1375,1375,1375,1375,10
20231221,093400,149724933,1376,1376,1376,1373,2065
20231221,093300,146887582,1376,1376,1376,1376,39
20231221,093200,146833918,1376,1376,1377,1374,6539
20231221,093100,137846241,1376,1376,1376,1376,755
20231221,093000,136807361,1376,1376,1376,1373,2003
20231221,092900,134056895,1376,1376,1376,1376,3
20231221,092800,134052767,1376,1376,1376,1376,505
20231221,092700,133357887,1376,1376,1376,1376,7
20231221,092600,133348255,1376,1376,1376,1375,514
20231221,092500,132641291,1377,1377,1377,1377,10
20231221,092400,132627521,1377,1377,1377,1377,818
20231221,092300,131501135,1377,1377,1377,1377,22
20231221,092200,131470841,1377,1377,1377,1376,318
20231221,092100,131032957,1377,1377,1377,1377,0
20231221,092000,131032957,1377,1377,1377,1377,50
20231221,091900,130964107,1377,1371,1377,1371,800
20231221,091800,129866531,1371,1371,1372,1371,2952
20231221,091700,125819294,1371,1371,1371,1371,998
20231221,091600,124451036,1371,1371,1372,1371,5354
20231221,091500,117110701,1371,1371,1371,1371,2577
20231221,091400,113577634,1371,1371,1371,1371,3300
20231221,091300,109053334,1371,1375,1375,1371,2001
20231221,091200,106309561,1375,1377,1377,1375,690
20231221,091100,105359711,1377,1377,1377,1377,100
20231221,091000,105222011,1377,1377,1377,1377,309
20231221,090900,104796518,1377,1377,1377,1377,10507
20231221,090800,90328379,1377,1370,1377,1370,404
20231221,090700,89772113,1368,1368,1368,1367,45230
20231221,090600,27897580,1368,1369,1369,1367,2613
20231221,090500,24323008,1368,1373,1373,1368,4884
20231221,090400,17630087,1371,1371,1372,1371,1120
20231221,090300,16094467,1380,1372,1380,1369,8283
20231221,090200,4742809,1372,1372,1372,1372,88
20231221,090100,4622073,1371,1373,1373,1371,1413
20231221,090000,2682726,1373,1387,1387,1373,1938