stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,185500,4191529990,1481,1481,1481,1481,12714
20231222,185400,4191529990,1481,1481,1481,1481,0
20231222,185300,4191529990,1481,1481,1481,1481,0
20231222,185200,4191529990,1481,1481,1481,1481,0
20231222,185100,4191529990,1481,1481,1481,1481,0
20231222,185000,4191529990,1481,1481,1481,1481,0
20231222,184900,4191529990,1481,1481,1481,1481,0
20231222,184800,4191529990,1481,1481,1481,1481,0
20231222,184700,4191529990,1481,1481,1481,1481,0
20231222,184600,4191529990,1481,1481,1481,1481,0
20231222,184500,4191529990,1481,1481,1481,1481,0
20231222,184400,4191529990,1481,1481,1481,1481,0
20231222,184300,4191529990,1481,1481,1481,1481,0
20231222,184200,4191529990,1481,1481,1481,1481,0
20231222,184100,4191529990,1481,1481,1481,1481,0
20231222,184000,4191529990,1481,1481,1481,1481,0
20231222,183900,4191529990,1481,1481,1481,1481,0
20231222,183800,4191529990,1481,1481,1481,1481,0
20231222,183700,4191529990,1481,1481,1481,1481,0
20231222,183600,4191529990,1481,1481,1481,1481,0
20231222,183500,4191529990,1481,1481,1481,1481,0
20231222,183400,4191529990,1481,1481,1481,1481,0
20231222,183300,4191529990,1481,1481,1481,1481,0
20231222,183200,4191529990,1481,1481,1481,1481,0
20231222,183100,4191529990,1481,1481,1481,1481,0
20231222,183000,4191529990,1481,1481,1481,1481,0
20231222,182900,4191529990,1481,1481,1481,1481,0
20231222,182800,4191529990,1481,1481,1481,1481,0
20231222,182700,4191529990,1481,1481,1481,1481,0
20231222,182600,4191529990,1481,1481,1481,1481,0
20231222,182500,4191529990,1481,1481,1481,1481,12714
20231222,182400,4191529990,1481,1481,1481,1481,0
20231222,182300,4191529990,1481,1481,1481,1481,0
20231222,182200,4191529990,1481,1481,1481,1481,0
20231222,182100,4191529990,1481,1481,1481,1481,0
20231222,182000,4191529990,1481,1481,1481,1481,0
20231222,181900,4191529990,1481,1481,1481,1481,0
20231222,181800,4191529990,1481,1481,1481,1481,0
20231222,181700,4191529990,1481,1481,1481,1481,0
20231222,181600,4191529990,1481,1481,1481,1481,0
20231222,181500,4191529990,1481,1481,1481,1481,0
20231222,181400,4191529990,1481,1481,1481,1481,0
20231222,181300,4191529990,1481,1481,1481,1481,0
20231222,181200,4191529990,1481,1481,1481,1481,0
20231222,181100,4191529990,1481,1481,1481,1481,0
20231222,181000,4191529990,1481,1481,1481,1481,0
20231222,180900,4191529990,1481,1481,1481,1481,0
20231222,180800,4191529990,1481,1481,1481,1481,0
20231222,180700,4191529990,1481,1481,1481,1481,0
20231222,180600,4191529990,1481,1481,1481,1481,0
20231222,180500,4191529990,1481,1481,1481,1481,0
20231222,180400,4191529990,1481,1481,1481,1481,0
20231222,180300,4191529990,1481,1481,1481,1481,0
20231222,180200,4191529990,1481,1481,1481,1481,0
20231222,180100,4191529990,1481,1481,1481,1481,0
20231222,180000,4191529990,1481,1481,1481,1481,0
20231222,175900,4191529990,1481,1481,1481,1481,0
20231222,175800,4191529990,1481,1481,1481,1481,0
20231222,175700,4191529990,1481,1481,1481,1481,0
20231222,175600,4191529990,1481,1481,1481,1481,0
20231222,175500,4191529990,1481,1481,1481,1481,12714
20231222,175400,4191529990,1481,1481,1481,1481,0
20231222,175300,4191529990,1481,1481,1481,1481,0
20231222,175200,4191529990,1481,1481,1481,1481,0
20231222,175100,4191529990,1481,1481,1481,1481,0
20231222,175000,4191529990,1481,1481,1481,1481,0
20231222,174900,4191529990,1481,1481,1481,1481,0
20231222,174800,4191529990,1481,1481,1481,1481,0
20231222,174700,4191529990,1481,1481,1481,1481,0
20231222,174600,4191529990,1481,1481,1481,1481,0
20231222,174500,4191529990,1481,1481,1481,1481,0
20231222,174400,4191529990,1481,1481,1481,1481,0
20231222,174300,4191529990,1481,1481,1481,1481,0
20231222,174200,4191529990,1481,1481,1481,1481,0
20231222,174100,4191529990,1481,1481,1481,1481,0
20231222,174000,4191529990,1481,1481,1481,1481,0
20231222,173900,4191529990,1481,1481,1481,1481,0
20231222,173800,4191529990,1481,1481,1481,1481,0
20231222,173700,4191529990,1481,1481,1481,1481,0
20231222,173600,4191529990,1481,1481,1481,1481,0
20231222,173500,4191529990,1481,1481,1481,1481,0
20231222,173400,4191529990,1481,1481,1481,1481,0
20231222,173300,4191529990,1481,1481,1481,1481,0
20231222,173200,4191529990,1481,1481,1481,1481,0
20231222,173100,4191529990,1481,1481,1481,1481,0
20231222,173000,4191529990,1481,1481,1481,1481,0
20231222,172900,4191529990,1481,1481,1481,1481,0
20231222,172800,4191529990,1481,1481,1481,1481,0
20231222,172700,4191529990,1481,1481,1481,1481,0
20231222,172600,4191529990,1481,1481,1481,1481,0
20231222,172500,4191529990,1481,1481,1481,1481,12714
20231222,172400,4191529990,1481,1481,1481,1481,0
20231222,172300,4191529990,1481,1481,1481,1481,0
20231222,172200,4191529990,1481,1481,1481,1481,0
20231222,172100,4191529990,1481,1481,1481,1481,0
20231222,172000,4191529990,1481,1481,1481,1481,0
20231222,171900,4191529990,1481,1481,1481,1481,0
20231222,171800,4191529990,1481,1481,1481,1481,0
20231222,171700,4191529990,1481,1481,1481,1481,0
20231222,171600,4191529990,1481,1481,1481,1481,0
20231222,171500,4191529990,1481,1481,1481,1481,0
20231222,171400,4191529990,1481,1481,1481,1481,0
20231222,171300,4191529990,1481,1481,1481,1481,0
20231222,171200,4191529990,1481,1481,1481,1481,0
20231222,171100,4191529990,1481,1481,1481,1481,0
20231222,171000,4191529990,1481,1481,1481,1481,0
20231222,170900,4191529990,1481,1481,1481,1481,0
20231222,170800,4191529990,1481,1481,1481,1481,0
20231222,170700,4191529990,1481,1481,1481,1481,0
20231222,170600,4191529990,1481,1481,1481,1481,0
20231222,170500,4191529990,1481,1481,1481,1481,0
20231222,170400,4191529990,1481,1481,1481,1481,0
20231222,170300,4191529990,1481,1481,1481,1481,0
20231222,170200,4191529990,1481,1481,1481,1481,0
20231222,170100,4191529990,1481,1481,1481,1481,0
20231222,170000,4191529990,1481,1481,1481,1481,0
20231222,165900,4191529990,1481,1481,1481,1481,0
20231222,165800,4191529990,1481,1481,1481,1481,0
20231222,165700,4191529990,1481,1481,1481,1481,0
20231222,165600,4191529990,1481,1481,1481,1481,0
20231222,165500,4191529990,1481,1481,1481,1481,12714
20231222,165400,4191529990,1481,1481,1481,1481,0
20231222,165300,4191529990,1481,1481,1481,1481,0
20231222,165200,4191529990,1481,1481,1481,1481,0
20231222,165100,4191529990,1481,1481,1481,1481,0
20231222,165000,4191529990,1481,1481,1481,1481,0
20231222,164900,4191529990,1481,1481,1481,1481,0
20231222,164800,4191529990,1481,1481,1481,1481,0
20231222,164700,4191529990,1481,1481,1481,1481,0
20231222,164600,4191529990,1481,1481,1481,1481,0
20231222,164500,4191529990,1481,1481,1481,1481,0
20231222,164400,4191529990,1481,1481,1481,1481,0
20231222,164300,4191529990,1481,1481,1481,1481,0
20231222,164200,4191529990,1481,1481,1481,1481,0
20231222,164100,4191529990,1481,1481,1481,1481,0
20231222,164000,4191529990,1481,1481,1481,1481,0
20231222,163900,4191529990,1481,1481,1481,1481,0
20231222,163800,4191529990,1481,1481,1481,1481,0
20231222,163700,4191529990,1481,1481,1481,1481,0
20231222,163600,4191529990,1481,1481,1481,1481,0
20231222,163500,4191529990,1481,1481,1481,1481,0
20231222,163400,4191529990,1481,1481,1481,1481,0
20231222,163300,4191529990,1481,1481,1481,1481,0
20231222,163200,4191529990,1481,1481,1481,1481,0
20231222,163100,4191529990,1481,1481,1481,1481,0
20231222,163000,4191529990,1481,1481,1481,1481,0
20231222,162900,4191529990,1481,1481,1481,1481,0
20231222,162800,4191529990,1481,1481,1481,1481,0
20231222,162700,4191529990,1481,1481,1481,1481,0
20231222,162600,4191529990,1481,1481,1481,1481,0
20231222,162500,4191529990,1481,1481,1481,1481,12714
20231222,162400,4191529990,1481,1481,1481,1481,0
20231222,162300,4191529990,1481,1481,1481,1481,0
20231222,162200,4191529990,1481,1481,1481,1481,0
20231222,162100,4191529990,1481,1481,1481,1481,0
20231222,162000,4191529990,1481,1481,1481,1481,0
20231222,161900,4191529990,1481,1481,1481,1481,0
20231222,161800,4191529990,1481,1481,1481,1481,0
20231222,161700,4191529990,1481,1481,1481,1481,0
20231222,161600,4191529990,1481,1481,1481,1481,0
20231222,161500,4191529990,1481,1481,1481,1481,0
20231222,161400,4191529990,1481,1481,1481,1481,0
20231222,161300,4191529990,1481,1481,1481,1481,0
20231222,161200,4191529990,1481,1481,1481,1481,0
20231222,161100,4191529990,1481,1481,1481,1481,0
20231222,161000,4191529990,1481,1481,1481,1481,0
20231222,160900,4191529990,1481,1481,1481,1481,0
20231222,160800,4191529990,1481,1481,1481,1481,0
20231222,160700,4191529990,1481,1481,1481,1481,0
20231222,160600,4191529990,1481,1481,1481,1481,0
20231222,160500,4191529990,1481,1481,1481,1481,0
20231222,160400,4191529990,1481,1481,1481,1481,0
20231222,160300,4191529990,1481,1481,1481,1481,0
20231222,160200,4191529990,1481,1481,1481,1481,0
20231222,160100,4191529990,1481,1481,1481,1481,0
20231222,160000,4191529990,1481,1481,1481,1481,0
20231222,155900,4191529990,1481,1481,1481,1481,0
20231222,155800,4191529990,1481,1481,1481,1481,0
20231222,155700,4191529990,1481,1481,1481,1481,0
20231222,155600,4191529990,1481,1481,1481,1481,0
20231222,155500,4191529990,1481,1481,1481,1481,12714
20231222,155400,4191529990,1481,1481,1481,1481,0
20231222,155300,4191529990,1481,1481,1481,1481,0
20231222,155200,4191529990,1481,1481,1481,1481,0
20231222,155100,4191529990,1481,1481,1481,1481,0
20231222,155000,4191529990,1481,1481,1481,1481,0
20231222,154900,4191529990,1481,1481,1481,1481,0
20231222,154800,4191529990,1481,1481,1481,1481,0
20231222,154700,4191529990,1481,1481,1481,1481,0
20231222,154600,4191529990,1481,1481,1481,1481,0
20231222,154500,4191529990,1481,1481,1481,1481,0
20231222,154400,4191529990,1481,1481,1481,1481,0
20231222,154300,4191529990,1481,1481,1481,1481,0
20231222,154200,4191529990,1481,1481,1481,1481,0
20231222,154100,4191529990,1481,1481,1481,1481,0
20231222,154000,4191529990,1481,1481,1481,1481,0
20231222,153900,4191529990,1481,1481,1481,1481,0
20231222,153800,4191529990,1481,1481,1481,1481,0
20231222,153700,4191529990,1481,1481,1481,1481,0
20231222,153600,4191529990,1481,1481,1481,1481,0
20231222,153500,4191529990,1481,1481,1481,1481,0
20231222,153400,4191529990,1481,1481,1481,1481,0
20231222,153300,4191529990,1481,1481,1481,1481,0
20231222,153200,4191529990,1481,1481,1481,1481,0
20231222,153100,4191529990,1481,1481,1481,1481,0
20231222,153000,4191529990,1481,1481,1481,1481,12714
20231222,152900,4172700556,1485,1485,1485,1485,0
20231222,152800,4172700556,1485,1485,1485,1485,0
20231222,152700,4172700556,1485,1485,1485,1485,0
20231222,152600,4172700556,1485,1485,1485,1485,0
20231222,152500,4172700556,1485,1485,1485,1485,0
20231222,152400,4172700556,1485,1485,1485,1485,0
20231222,152300,4172700556,1485,1485,1485,1485,0
20231222,152200,4172700556,1485,1485,1485,1485,0
20231222,152100,4172700556,1485,1485,1485,1485,0
20231222,152000,4172700556,1485,1485,1485,1485,0
20231222,151900,4172700556,1485,1483,1485,1482,11183
20231222,151800,4156105285,1483,1483,1486,1483,5910
20231222,151700,4147336922,1483,1484,1487,1483,9087
20231222,151600,4133830674,1484,1478,1484,1478,4955
20231222,151500,4126493488,1481,1478,1481,1471,8728
20231222,151400,4113583762,1478,1475,1478,1475,1501
20231222,151300,4111369784,1475,1477,1477,1475,2004
20231222,151200,4108413881,1475,1478,1478,1471,508
20231222,151100,4107664973,1475,1470,1475,1470,731
20231222,151000,4106587748,1475,1473,1475,1468,6089
20231222,150900,4097618759,1473,1468,1473,1468,5776
20231222,150800,4089127254,1467,1468,1470,1467,5768
20231222,150700,4080658848,1467,1468,1468,1466,7155
20231222,150600,4070162607,1468,1468,1468,1468,1
20231222,150500,4070161139,1467,1467,1468,1467,516
20231222,150400,4069403863,1467,1470,1470,1467,3399
20231222,150300,4064412388,1470,1470,1470,1469,1542
20231222,150200,4062146988,1470,1471,1471,1470,710
20231222,150100,4061103077,1471,1471,1471,1471,100
20231222,150000,4060955977,1471,1471,1471,1471,150
20231222,145900,4060735327,1471,1471,1471,1471,2
20231222,145800,4060732385,1470,1471,1471,1470,625
20231222,145700,4059813295,1471,1471,1471,1471,12
20231222,145600,4059795643,1471,1471,1471,1471,225
20231222,145500,4059464668,1471,1471,1471,1471,107
20231222,145400,4059307271,1471,1471,1471,1471,1
20231222,145300,4059305800,1472,1466,1472,1466,884
20231222,145200,4058006102,1466,1466,1466,1466,1
20231222,145100,4058004636,1466,1469,1469,1466,14613
20231222,145000,4036571562,1470,1469,1470,1469,800
20231222,144900,4035396361,1469,1468,1469,1468,541
20231222,144800,4034602152,1468,1468,1468,1468,140
20231222,144700,4034396632,1468,1470,1470,1468,7262
20231222,144600,4023726826,1471,1471,1471,1471,126
20231222,144500,4023541480,1472,1472,1472,1472,1
20231222,144400,4023540008,1469,1472,1472,1469,204
20231222,144300,4023240299,1473,1473,1473,1473,90
20231222,144200,4023107729,1473,1474,1474,1473,8
20231222,144100,4023095938,1474,1474,1474,1474,126
20231222,144000,4022910214,1475,1474,1475,1474,747
20231222,143900,4021808429,1468,1468,1468,1468,0
20231222,143800,4021808429,1468,1475,1475,1468,1366
20231222,143700,4019793587,1468,1469,1475,1468,8296
20231222,143600,4007583570,1468,1469,1469,1468,843
20231222,143500,4006345604,1469,1470,1470,1469,694
20231222,143400,4005325426,1470,1471,1471,1469,631
20231222,143300,4004397765,1472,1474,1474,1472,1083
20231222,143200,4002802888,1475,1475,1475,1474,205
20231222,143100,4002500562,1475,1474,1475,1474,1246
20231222,143000,4000663949,1474,1472,1474,1472,1732
20231222,142900,3998112526,1472,1472,1472,1470,2136
20231222,142800,3994971922,1472,1472,1472,1472,67
20231222,142700,3994873298,1469,1469,1469,1469,234
20231222,142600,3994529552,1468,1467,1468,1466,3417
20231222,142500,3989519062,1467,1468,1468,1466,2441
20231222,142400,3985938209,1469,1472,1472,1466,3038
20231222,142300,3981480096,1472,1472,1473,1472,108
20231222,142200,3981321077,1473,1470,1473,1467,4437
20231222,142100,3974807668,1470,1470,1470,1470,680
20231222,142000,3973808068,1470,1470,1470,1470,5569
20231222,141900,3965621638,1470,1475,1475,1470,1120
20231222,141800,3963973638,1475,1479,1479,1475,299
20231222,141700,3963532216,1479,1475,1479,1475,1097
20231222,141600,3961912369,1475,1475,1475,1475,97
20231222,141500,3961769294,1475,1475,1475,1475,97
20231222,141400,3961626219,1475,1477,1477,1475,748
20231222,141300,3960522908,1475,1475,1475,1475,440
20231222,141200,3959873908,1475,1478,1479,1475,256
20231222,141100,3959495365,1478,1478,1478,1478,2345
20231222,141000,3956029455,1478,1476,1478,1475,119
20231222,140900,3955853803,1476,1476,1476,1476,146
20231222,140800,3955638307,1476,1472,1476,1472,461
20231222,140700,3954959583,1472,1472,1472,1472,1000
20231222,140600,3953487583,1472,1472,1472,1472,2
20231222,140500,3953484639,1472,1472,1474,1472,440
20231222,140400,3952836493,1470,1470,1472,1470,1313
20231222,140300,3950906183,1470,1470,1472,1470,1948
20231222,140200,3948042573,1470,1472,1472,1470,15697
20231222,140100,3924964033,1471,1475,1475,1471,9588
20231222,140000,3910844397,1474,1474,1482,1474,1169
20231222,135900,3909121035,1474,1478,1478,1474,10348
20231222,135800,3893850936,1478,1480,1480,1478,5670
20231222,135700,3885464483,1480,1485,1485,1480,1750
20231222,135600,3882869414,1481,1481,1481,1480,10906
20231222,135500,3866722074,1483,1487,1487,1481,692
20231222,135400,3865697144,1481,1483,1486,1481,2956
20231222,135300,3861315411,1483,1488,1488,1483,527
20231222,135200,3860532300,1488,1488,1488,1488,0
20231222,135100,3860532300,1488,1484,1488,1484,211
20231222,135000,3860218484,1484,1484,1484,1484,200
20231222,134900,3859921684,1484,1484,1485,1484,1019
20231222,134800,3858409477,1484,1485,1485,1484,43
20231222,134700,3858345633,1488,1486,1488,1486,401
20231222,134600,3857749373,1485,1485,1485,1484,365
20231222,134500,3857207373,1486,1488,1488,1486,284
20231222,134400,3856784993,1490,1490,1490,1490,23
20231222,134300,3856750723,1490,1487,1490,1487,145
20231222,134200,3856534861,1482,1483,1484,1482,1620
20231222,134100,3854132288,1483,1483,1483,1483,1
20231222,134000,3854130805,1483,1483,1483,1483,0
20231222,133900,3854130805,1483,1483,1483,1483,23
20231222,133800,3854096696,1481,1481,1481,1481,0
20231222,133700,3854096696,1481,1490,1490,1481,9094
20231222,133600,3840610941,1490,1492,1492,1490,908
20231222,133500,3839256461,1492,1491,1492,1491,6
20231222,133400,3839247514,1490,1490,1490,1490,4478
20231222,133300,3832575294,1490,1490,1490,1490,1764
20231222,133200,3829946934,1490,1484,1490,1484,224
20231222,133100,3829614506,1490,1490,1490,1490,101
20231222,133000,3829464016,1484,1490,1490,1484,247
20231222,132900,3829096112,1490,1490,1490,1490,0
20231222,132800,3829096112,1490,1484,1490,1484,12
20231222,132700,3829078293,1484,1483,1484,1483,127
20231222,132600,3828889827,1483,1483,1483,1483,0
20231222,132500,3828889827,1483,1484,1489,1483,3002
20231222,132400,3824437697,1484,1490,1490,1484,7466
20231222,132300,3813358093,1490,1486,1490,1484,3368
20231222,132200,3808355695,1489,1489,1489,1489,17
20231222,132100,3808330382,1489,1487,1489,1486,3129
20231222,132000,3803677580,1486,1487,1487,1486,510
20231222,131900,3802919700,1490,1495,1495,1488,6311
20231222,131800,3793505313,1493,1495,1497,1490,4404
20231222,131700,3786920555,1490,1490,1495,1490,6283
20231222,131600,3777543471,1490,1490,1490,1490,0
20231222,131500,3777543471,1490,1487,1490,1487,23
20231222,131400,3777509267,1487,1487,1487,1487,993
20231222,131300,3776032676,1490,1490,1490,1490,6
20231222,131200,3776023736,1486,1490,1490,1486,776
20231222,131100,3774870581,1490,1490,1490,1490,1
20231222,131000,3774869091,1490,1490,1490,1490,1
20231222,130900,3774867601,1490,1490,1490,1490,0
20231222,130800,3774867601,1490,1484,1490,1484,979
20231222,130700,3773410556,1487,1485,1489,1485,700
20231222,130600,3772369786,1485,1484,1485,1484,30
20231222,130500,3772325246,1484,1485,1485,1484,30
20231222,130400,3772280716,1485,1485,1485,1485,10
20231222,130300,3772265866,1482,1484,1484,1482,1112
20231222,130200,3770616412,1489,1489,1489,1489,800
20231222,130100,3769425212,1489,1489,1489,1489,33
20231222,130000,3769376075,1482,1481,1482,1481,381
20231222,125900,3768811434,1490,1480,1490,1480,101
20231222,125800,3768661944,1490,1482,1490,1479,12134
20231222,125700,3750703257,1482,1483,1483,1482,2265
20231222,125600,3747346366,1483,1485,1485,1483,1670
20231222,125500,3744868075,1484,1491,1491,1484,328
20231222,125400,3744381288,1492,1491,1492,1491,70
20231222,125300,3744276910,1491,1490,1491,1490,120
20231222,125200,3744097996,1481,1481,1482,1480,6853
20231222,125100,3733950230,1481,1481,1481,1481,0
20231222,125000,3733950230,1481,1491,1492,1481,2768
20231222,124900,3729846259,1482,1482,1482,1482,0
20231222,124800,3729846259,1482,1482,1483,1482,217
20231222,124700,3729524664,1482,1482,1482,1482,1422
20231222,124600,3727417260,1482,1482,1482,1482,5343
20231222,124500,3719498934,1482,1482,1482,1482,0
20231222,124400,3719498934,1482,1484,1484,1482,1611
20231222,124300,3717110501,1484,1484,1484,1484,87
20231222,124200,3716981393,1483,1492,1492,1483,2150
20231222,124100,3713776122,1492,1483,1492,1483,588
20231222,124000,3712904109,1483,1482,1483,1482,1249
20231222,123900,3711052084,1482,1494,1494,1482,700
20231222,123800,3710012211,1495,1495,1495,1495,380
20231222,123700,3709444111,1495,1477,1495,1477,1749
20231222,123600,3706835391,1473,1481,1481,1473,6989
20231222,123500,3696527824,1481,1483,1483,1481,328
20231222,123400,3696041917,1484,1484,1484,1484,0
20231222,123300,3696041917,1484,1485,1491,1484,1868
20231222,123200,3693269547,1494,1484,1494,1484,31
20231222,123100,3693223243,1484,1488,1488,1484,5274
20231222,123000,3685389783,1487,1492,1492,1487,1253
20231222,122900,3683525364,1499,1499,1499,1499,1
20231222,122800,3683523865,1492,1492,1492,1492,30
20231222,122700,3683479105,1492,1495,1501,1492,2766
20231222,122600,3679349016,1501,1501,1501,1501,658
20231222,122500,3678361358,1501,1501,1501,1501,35
20231222,122400,3678308823,1501,1501,1501,1501,471
20231222,122300,3677601852,1501,1495,1501,1495,5280
20231222,122200,3669678601,1501,1495,1501,1495,681
20231222,122100,3668659576,1501,1496,1501,1495,351
20231222,122000,3668133760,1498,1500,1500,1498,3359
20231222,121900,3663100063,1501,1501,1501,1501,1549
20231222,121800,3660775014,1500,1504,1507,1500,5791
20231222,121700,3652056380,1504,1506,1506,1504,1608
20231222,121600,3649636732,1506,1504,1507,1504,7279
20231222,121500,3638680219,1503,1498,1503,1494,11017
20231222,121400,3622155782,1498,1498,1500,1494,2630
20231222,121300,3618214571,1499,1499,1500,1498,882
20231222,121200,3616892298,1499,1499,1500,1499,1150
20231222,121100,3615167449,1499,1499,1500,1498,2126
20231222,121000,3611980101,1499,1498,1499,1494,744
20231222,120900,3610865132,1498,1493,1499,1492,1601
20231222,120800,3608468286,1493,1499,1499,1493,3553
20231222,120700,3603163486,1498,1498,1498,1498,379
20231222,120600,3602595744,1498,1496,1498,1496,212
20231222,120500,3602278171,1498,1493,1498,1493,406
20231222,120400,3601671998,1499,1499,1499,1499,53
20231222,120300,3601592551,1500,1500,1500,1491,3488
20231222,120200,3596360686,1500,1498,1500,1498,640
20231222,120100,3595401050,1498,1498,1499,1498,10124
20231222,120000,3580234993,1498,1497,1498,1489,497
20231222,115900,3579494054,1498,1499,1499,1498,7
20231222,115800,3579483567,1499,1500,1500,1489,7436
20231222,115700,3568338920,1500,1499,1500,1483,3573
20231222,115600,3562983625,1499,1486,1499,1476,7091
20231222,115500,3552412394,1493,1493,1493,1487,7076
20231222,115400,3541853745,1493,1494,1499,1490,28599
20231222,115300,3499075482,1493,1477,1493,1477,10378
20231222,115200,3483707841,1477,1467,1477,1466,4574
20231222,115100,3476991475,1467,1467,1467,1467,0
20231222,115000,3476991475,1467,1466,1467,1466,490
20231222,114900,3476272665,1466,1467,1467,1466,70
20231222,114800,3476170021,1467,1468,1468,1466,2789
20231222,114700,3472077781,1468,1471,1471,1468,487
20231222,114600,3471362862,1468,1469,1473,1468,2697
20231222,114500,3467390721,1469,1468,1469,1468,60
20231222,114400,3467302640,1469,1469,1469,1468,512
20231222,114300,3466550527,1469,1469,1469,1469,343
20231222,114200,3466046660,1469,1469,1469,1469,29
20231222,114100,3466004059,1471,1469,1471,1467,834
20231222,114000,3464779327,1469,1470,1471,1469,482
20231222,113900,3464070421,1470,1469,1470,1469,680
20231222,113800,3463070955,1468,1467,1470,1467,1170
20231222,113700,3461352145,1469,1468,1469,1466,634
20231222,113600,3460422185,1469,1466,1469,1466,3640
20231222,113500,3455084763,1466,1469,1469,1466,462
20231222,113400,3454407420,1469,1469,1469,1469,128
20231222,113300,3454219388,1470,1466,1470,1466,3960
20231222,113200,3448409984,1464,1469,1469,1464,895
20231222,113100,3447097781,1470,1468,1470,1467,845
20231222,113000,3445855961,1469,1465,1469,1463,813
20231222,112900,3444663285,1465,1465,1465,1462,555
20231222,112800,3443850270,1465,1458,1465,1458,6681
20231222,112700,3434089638,1458,1466,1466,1457,11186
20231222,112600,3417742252,1466,1472,1473,1466,15980
20231222,112500,3394244688,1472,1473,1474,1472,3784
20231222,112400,3388670383,1473,1476,1476,1473,3023
20231222,112300,3384211194,1476,1476,1479,1476,857
20231222,112200,3382946091,1476,1479,1480,1476,460
20231222,112100,3382266503,1479,1476,1480,1476,597
20231222,112000,3381385183,1479,1476,1480,1476,554
20231222,111900,3380566129,1480,1482,1482,1480,228
20231222,111800,3380228649,1482,1475,1482,1475,878
20231222,111700,3378932214,1475,1478,1478,1474,3095
20231222,111600,3374366116,1477,1477,1477,1476,1214
20231222,111500,3372573125,1477,1484,1485,1477,7619
20231222,111400,3361286873,1485,1484,1488,1484,236
20231222,111300,3360936438,1482,1483,1483,1482,300
20231222,111200,3360491672,1492,1494,1494,1492,484
20231222,111100,3359769512,1494,1490,1494,1489,3579
20231222,111000,3354426760,1485,1484,1486,1484,2590
20231222,110900,3350580678,1479,1485,1485,1479,1202
20231222,110800,3348802224,1485,1477,1486,1477,1435
20231222,110700,3346673663,1477,1476,1477,1476,129
20231222,110600,3346483249,1476,1476,1476,1476,505
20231222,110500,3345737869,1476,1477,1485,1475,2465
20231222,110400,3342097348,1476,1476,1478,1476,2270
20231222,110300,3338744026,1476,1486,1486,1476,5472
20231222,110200,3330652835,1491,1486,1493,1486,2498
20231222,110100,3326930801,1478,1484,1486,1478,11514
20231222,110000,3309891416,1484,1494,1494,1482,2986
20231222,105900,3305456747,1495,1494,1495,1487,744
20231222,105800,3304346483,1495,1483,1495,1481,626
20231222,105700,3303416114,1489,1482,1489,1479,6034
20231222,105600,3294486862,1481,1502,1502,1471,16697
20231222,105500,3269678849,1500,1505,1505,1500,4676
20231222,105400,3262655240,1503,1503,1510,1503,1432
20231222,105300,3260500735,1503,1504,1509,1503,2299
20231222,105200,3257041335,1504,1503,1512,1503,1803
20231222,105100,3254331410,1504,1510,1510,1503,2548
20231222,105000,3250492542,1514,1510,1519,1508,2470
20231222,104900,3246759195,1510,1511,1519,1510,11462
20231222,104800,3229445922,1511,1505,1519,1505,1847
20231222,104700,3226651269,1510,1513,1513,1500,11522
20231222,104600,3209335481,1513,1520,1520,1513,3883
20231222,104500,3203457639,1523,1525,1525,1513,4601
20231222,104400,3196477120,1518,1528,1528,1518,5764
20231222,104300,3187715988,1520,1524,1529,1518,12713
20231222,104200,3168384172,1522,1530,1532,1522,35100
20231222,104100,3114741004,1530,1529,1530,1528,36794
20231222,104000,3058463071,1529,1526,1529,1526,11685
20231222,103900,3040607826,1526,1525,1526,1521,4193
20231222,103800,3034215420,1526,1528,1528,1521,12547
20231222,103700,3015069657,1528,1522,1529,1522,26471
20231222,103600,2974672783,1521,1519,1523,1519,12968
20231222,103500,2954954087,1519,1517,1521,1517,14393
20231222,103400,2933081419,1515,1506,1524,1506,76462
20231222,103300,2817287068,1506,1504,1506,1503,3197
20231222,103200,2812476036,1505,1505,1506,1502,1482
20231222,103100,2810249186,1502,1502,1505,1502,369
20231222,103000,2809694618,1500,1504,1508,1500,26910
20231222,102900,2769210732,1504,1501,1504,1500,6720
20231222,102800,2759123118,1500,1499,1501,1499,5564
20231222,102700,2750776648,1501,1495,1501,1495,23809
20231222,102600,2715153790,1493,1493,1495,1492,2348
20231222,102500,2711646466,1493,1496,1496,1492,6849
20231222,102400,2701403576,1496,1501,1501,1496,3334
20231222,102300,2696401795,1502,1503,1504,1496,2383
20231222,102200,2692830354,1498,1501,1503,1497,5595
20231222,102100,2684437090,1504,1505,1505,1500,7909
20231222,102000,2672562799,1505,1505,1505,1501,1922
20231222,101900,2669670228,1506,1503,1506,1501,3150
20231222,101800,2664940504,1504,1507,1508,1503,3713
20231222,101700,2659352587,1506,1506,1509,1503,23879
20231222,101600,2623379024,1506,1503,1506,1503,16552
20231222,101500,2598482068,1503,1503,1504,1503,2165
20231222,101400,2595227359,1503,1500,1505,1495,12676
20231222,101300,2576195525,1500,1486,1505,1486,43747
20231222,101200,2510587925,1487,1492,1492,1487,2688
20231222,101100,2506586496,1492,1493,1493,1492,1606
20231222,101000,2504189582,1493,1488,1493,1488,1923
20231222,100900,2501323717,1487,1483,1488,1483,2288
20231222,100800,2497920506,1489,1481,1489,1480,1043
20231222,100700,2496376083,1481,1494,1494,1480,7138
20231222,100600,2485757947,1493,1497,1498,1493,3921
20231222,100500,2479890823,1497,1496,1500,1496,6038
20231222,100400,2470841260,1492,1492,1497,1492,4347
20231222,100300,2464343523,1493,1495,1495,1491,10469
20231222,100200,2448693746,1495,1488,1495,1485,6503
20231222,100100,2438986256,1488,1473,1489,1473,11222
20231222,100000,2422365298,1475,1473,1475,1473,3410
20231222,095900,2417336217,1473,1474,1475,1473,3395
20231222,095800,2412329899,1473,1473,1474,1470,6102
20231222,095700,2403340118,1473,1470,1475,1470,3714
20231222,095600,2397866314,1470,1469,1474,1469,561
20231222,095500,2397041639,1468,1469,1469,1468,1323
20231222,095400,2395099465,1468,1467,1468,1465,1894
20231222,095300,2392320075,1467,1464,1467,1464,1767
20231222,095200,2389729790,1463,1460,1463,1459,2942
20231222,095100,2385430351,1458,1456,1460,1456,3857
20231222,095000,2379812551,1456,1456,1457,1456,7260
20231222,094900,2369239400,1457,1462,1463,1456,7818
20231222,094800,2357840101,1462,1462,1462,1455,26112
20231222,094700,2319712547,1463,1475,1475,1462,24449
20231222,094600,2283901033,1475,1472,1475,1471,1436
20231222,094500,2281787122,1471,1472,1477,1470,1175
20231222,094400,2280058546,1477,1469,1479,1469,6318
20231222,094300,2270769495,1469,1469,1470,1469,1328
20231222,094200,2268818380,1465,1466,1466,1463,16091
20231222,094100,2245240642,1466,1470,1470,1465,11637
20231222,094000,2228162750,1470,1474,1475,1470,5968
20231222,093900,2219375667,1475,1482,1484,1475,13977
20231222,093800,2198691697,1482,1484,1484,1481,2966
20231222,093700,2194295521,1484,1485,1485,1481,5182
20231222,093600,2186612983,1485,1486,1487,1481,1106
20231222,093500,2184971489,1486,1482,1487,1481,14786
20231222,093400,2163034657,1482,1480,1482,1480,4208
20231222,093300,2156805772,1480,1474,1482,1470,10703
20231222,093200,2141029658,1470,1474,1474,1470,14179
20231222,093100,2120170376,1474,1479,1479,1471,16191
20231222,093000,2096304731,1479,1476,1479,1475,3865
20231222,092900,2090602192,1476,1476,1480,1473,10542
20231222,092800,2075048876,1476,1480,1480,1475,8074
20231222,092700,2063120257,1480,1479,1486,1474,10555
20231222,092600,2047524302,1479,1482,1482,1472,27567
20231222,092500,2006846650,1483,1487,1487,1482,6119
20231222,092400,1997766012,1487,1477,1488,1477,8595
20231222,092300,1985029132,1479,1484,1484,1477,12492
20231222,092200,1966558579,1480,1487,1505,1480,88964
20231222,092100,1833835596,1481,1471,1490,1464,20226
20231222,092000,1803955990,1470,1491,1491,1470,27905
20231222,091900,1762695292,1490,1499,1500,1490,29573
20231222,091800,1718494085,1499,1504,1505,1498,9851
20231222,091700,1703706247,1500,1497,1508,1497,40526
20231222,091600,1642818181,1496,1499,1499,1489,63474
20231222,091500,1548212246,1499,1495,1500,1492,20657
20231222,091400,1517302947,1499,1490,1499,1490,17899
20231222,091300,1490587165,1491,1498,1498,1488,38106
20231222,091200,1433741538,1496,1508,1508,1496,66101
20231222,091100,1334420359,1508,1517,1523,1503,65009
20231222,091000,1236004768,1519,1519,1526,1512,70349
20231222,090900,1129203304,1520,1501,1539,1500,143835
20231222,090800,910463351,1501,1501,1511,1500,19090
20231222,090700,881773178,1510,1510,1517,1499,48812
20231222,090600,808159249,1505,1500,1517,1498,90930
20231222,090500,671207167,1499,1488,1500,1479,44429
20231222,090400,604975421,1475,1490,1549,1471,164229
20231222,090300,359225792,1489,1459,1489,1451,71462
20231222,090200,254041912,1458,1445,1458,1445,37142
20231222,090100,200135942,1451,1477,1480,1439,54758
20231222,090000,120279168,1462,1430,1500,1429,82690