stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185400,1275852337,1579,1579,1579,1579,6621
20231227,185300,1275852337,1579,1579,1579,1579,0
20231227,185200,1275852337,1579,1579,1579,1579,0
20231227,185100,1275852337,1579,1579,1579,1579,0
20231227,185000,1275852337,1579,1579,1579,1579,0
20231227,184900,1275852337,1579,1579,1579,1579,0
20231227,184800,1275852337,1579,1579,1579,1579,0
20231227,184700,1275852337,1579,1579,1579,1579,0
20231227,184600,1275852337,1579,1579,1579,1579,0
20231227,184500,1275852337,1579,1579,1579,1579,0
20231227,184400,1275852337,1579,1579,1579,1579,0
20231227,184300,1275852337,1579,1579,1579,1579,0
20231227,184200,1275852337,1579,1579,1579,1579,0
20231227,184100,1275852337,1579,1579,1579,1579,0
20231227,184000,1275852337,1579,1579,1579,1579,0
20231227,183900,1275852337,1579,1579,1579,1579,0
20231227,183800,1275852337,1579,1579,1579,1579,0
20231227,183700,1275852337,1579,1579,1579,1579,0
20231227,183600,1275852337,1579,1579,1579,1579,0
20231227,183500,1275852337,1579,1579,1579,1579,0
20231227,183400,1275852337,1579,1579,1579,1579,0
20231227,183300,1275852337,1579,1579,1579,1579,0
20231227,183200,1275852337,1579,1579,1579,1579,0
20231227,183100,1275852337,1579,1579,1579,1579,0
20231227,183000,1275852337,1579,1579,1579,1579,0
20231227,182900,1275852337,1579,1579,1579,1579,0
20231227,182800,1275852337,1579,1579,1579,1579,0
20231227,182700,1275852337,1579,1579,1579,1579,0
20231227,182600,1275852337,1579,1579,1579,1579,0
20231227,182500,1275852337,1579,1579,1579,1579,0
20231227,182400,1275852337,1579,1579,1579,1579,6621
20231227,182300,1275852337,1579,1579,1579,1579,0
20231227,182200,1275852337,1579,1579,1579,1579,0
20231227,182100,1275852337,1579,1579,1579,1579,0
20231227,182000,1275852337,1579,1579,1579,1579,0
20231227,181900,1275852337,1579,1579,1579,1579,0
20231227,181800,1275852337,1579,1579,1579,1579,0
20231227,181700,1275852337,1579,1579,1579,1579,0
20231227,181600,1275852337,1579,1579,1579,1579,0
20231227,181500,1275852337,1579,1579,1579,1579,0
20231227,181400,1275852337,1579,1579,1579,1579,0
20231227,181300,1275852337,1579,1579,1579,1579,0
20231227,181200,1275852337,1579,1579,1579,1579,0
20231227,181100,1275852337,1579,1579,1579,1579,0
20231227,181000,1275852337,1579,1579,1579,1579,0
20231227,180900,1275852337,1579,1579,1579,1579,0
20231227,180800,1275852337,1579,1579,1579,1579,0
20231227,180700,1275852337,1579,1579,1579,1579,0
20231227,180600,1275852337,1579,1579,1579,1579,0
20231227,180500,1275852337,1579,1579,1579,1579,0
20231227,180400,1275852337,1579,1579,1579,1579,0
20231227,180300,1275852337,1579,1579,1579,1579,0
20231227,180200,1275852337,1579,1579,1579,1579,0
20231227,180100,1275852337,1579,1579,1579,1579,0
20231227,180000,1275852337,1579,1579,1579,1579,0
20231227,175900,1275852337,1579,1579,1579,1579,0
20231227,175800,1275852337,1579,1579,1579,1579,0
20231227,175700,1275852337,1579,1579,1579,1579,0
20231227,175600,1275852337,1579,1579,1579,1579,0
20231227,175500,1275852337,1579,1579,1579,1579,0
20231227,175400,1275852337,1579,1579,1579,1579,6621
20231227,175300,1275852337,1579,1579,1579,1579,0
20231227,175200,1275852337,1579,1579,1579,1579,0
20231227,175100,1275852337,1579,1579,1579,1579,0
20231227,175000,1275852337,1579,1579,1579,1579,0
20231227,174900,1275852337,1579,1579,1579,1579,0
20231227,174800,1275852337,1579,1579,1579,1579,0
20231227,174700,1275852337,1579,1579,1579,1579,0
20231227,174600,1275852337,1579,1579,1579,1579,0
20231227,174500,1275852337,1579,1579,1579,1579,0
20231227,174400,1275852337,1579,1579,1579,1579,0
20231227,174300,1275852337,1579,1579,1579,1579,0
20231227,174200,1275852337,1579,1579,1579,1579,0
20231227,174100,1275852337,1579,1579,1579,1579,0
20231227,174000,1275852337,1579,1579,1579,1579,0
20231227,173900,1275852337,1579,1579,1579,1579,0
20231227,173800,1275852337,1579,1579,1579,1579,0
20231227,173700,1275852337,1579,1579,1579,1579,0
20231227,173600,1275852337,1579,1579,1579,1579,0
20231227,173500,1275852337,1579,1579,1579,1579,0
20231227,173400,1275852337,1579,1579,1579,1579,0
20231227,173300,1275852337,1579,1579,1579,1579,0
20231227,173200,1275852337,1579,1579,1579,1579,0
20231227,173100,1275852337,1579,1579,1579,1579,0
20231227,173000,1275852337,1579,1579,1579,1579,0
20231227,172900,1275852337,1579,1579,1579,1579,0
20231227,172800,1275852337,1579,1579,1579,1579,0
20231227,172700,1275852337,1579,1579,1579,1579,0
20231227,172600,1275852337,1579,1579,1579,1579,0
20231227,172500,1275852337,1579,1579,1579,1579,0
20231227,172400,1275852337,1579,1579,1579,1579,6621
20231227,172300,1275852337,1579,1579,1579,1579,0
20231227,172200,1275852337,1579,1579,1579,1579,0
20231227,172100,1275852337,1579,1579,1579,1579,0
20231227,172000,1275852337,1579,1579,1579,1579,0
20231227,171900,1275852337,1579,1579,1579,1579,0
20231227,171800,1275852337,1579,1579,1579,1579,0
20231227,171700,1275852337,1579,1579,1579,1579,0
20231227,171600,1275852337,1579,1579,1579,1579,0
20231227,171500,1275852337,1579,1579,1579,1579,0
20231227,171400,1275852337,1579,1579,1579,1579,0
20231227,171300,1275852337,1579,1579,1579,1579,0
20231227,171200,1275852337,1579,1579,1579,1579,0
20231227,171100,1275852337,1579,1579,1579,1579,0
20231227,171000,1275852337,1579,1579,1579,1579,0
20231227,170900,1275852337,1579,1579,1579,1579,0
20231227,170800,1275852337,1579,1579,1579,1579,0
20231227,170700,1275852337,1579,1579,1579,1579,0
20231227,170600,1275852337,1579,1579,1579,1579,0
20231227,170500,1275852337,1579,1579,1579,1579,0
20231227,170400,1275852337,1579,1579,1579,1579,0
20231227,170300,1275852337,1579,1579,1579,1579,0
20231227,170200,1275852337,1579,1579,1579,1579,0
20231227,170100,1275852337,1579,1579,1579,1579,0
20231227,170000,1275852337,1579,1579,1579,1579,0
20231227,165900,1275852337,1579,1579,1579,1579,0
20231227,165800,1275852337,1579,1579,1579,1579,0
20231227,165700,1275852337,1579,1579,1579,1579,0
20231227,165600,1275852337,1579,1579,1579,1579,0
20231227,165500,1275852337,1579,1579,1579,1579,0
20231227,165400,1275852337,1579,1579,1579,1579,6621
20231227,165300,1275852337,1579,1579,1579,1579,0
20231227,165200,1275852337,1579,1579,1579,1579,0
20231227,165100,1275852337,1579,1579,1579,1579,0
20231227,165000,1275852337,1579,1579,1579,1579,0
20231227,164900,1275852337,1579,1579,1579,1579,0
20231227,164800,1275852337,1579,1579,1579,1579,0
20231227,164700,1275852337,1579,1579,1579,1579,0
20231227,164600,1275852337,1579,1579,1579,1579,0
20231227,164500,1275852337,1579,1579,1579,1579,0
20231227,164400,1275852337,1579,1579,1579,1579,0
20231227,164300,1275852337,1579,1579,1579,1579,0
20231227,164200,1275852337,1579,1579,1579,1579,0
20231227,164100,1275852337,1579,1579,1579,1579,0
20231227,164000,1275852337,1579,1579,1579,1579,0
20231227,163900,1275852337,1579,1579,1579,1579,0
20231227,163800,1275852337,1579,1579,1579,1579,0
20231227,163700,1275852337,1579,1579,1579,1579,0
20231227,163600,1275852337,1579,1579,1579,1579,0
20231227,163500,1275852337,1579,1579,1579,1579,0
20231227,163400,1275852337,1579,1579,1579,1579,0
20231227,163300,1275852337,1579,1579,1579,1579,0
20231227,163200,1275852337,1579,1579,1579,1579,0
20231227,163100,1275852337,1579,1579,1579,1579,0
20231227,163000,1275852337,1579,1579,1579,1579,0
20231227,162900,1275852337,1579,1579,1579,1579,0
20231227,162800,1275852337,1579,1579,1579,1579,0
20231227,162700,1275852337,1579,1579,1579,1579,0
20231227,162600,1275852337,1579,1579,1579,1579,0
20231227,162500,1275852337,1579,1579,1579,1579,0
20231227,162400,1275852337,1579,1579,1579,1579,6621
20231227,162300,1275852337,1579,1579,1579,1579,0
20231227,162200,1275852337,1579,1579,1579,1579,0
20231227,162100,1275852337,1579,1579,1579,1579,0
20231227,162000,1275852337,1579,1579,1579,1579,0
20231227,161900,1275852337,1579,1579,1579,1579,0
20231227,161800,1275852337,1579,1579,1579,1579,0
20231227,161700,1275852337,1579,1579,1579,1579,0
20231227,161600,1275852337,1579,1579,1579,1579,0
20231227,161500,1275852337,1579,1579,1579,1579,0
20231227,161400,1275852337,1579,1579,1579,1579,0
20231227,161300,1275852337,1579,1579,1579,1579,0
20231227,161200,1275852337,1579,1579,1579,1579,0
20231227,161100,1275852337,1579,1579,1579,1579,0
20231227,161000,1275852337,1579,1579,1579,1579,0
20231227,160900,1275852337,1579,1579,1579,1579,0
20231227,160800,1275852337,1579,1579,1579,1579,0
20231227,160700,1275852337,1579,1579,1579,1579,0
20231227,160600,1275852337,1579,1579,1579,1579,0
20231227,160500,1275852337,1579,1579,1579,1579,0
20231227,160400,1275852337,1579,1579,1579,1579,0
20231227,160300,1275852337,1579,1579,1579,1579,0
20231227,160200,1275852337,1579,1579,1579,1579,0
20231227,160100,1275852337,1579,1579,1579,1579,0
20231227,160000,1275852337,1579,1579,1579,1579,0
20231227,155900,1275852337,1579,1579,1579,1579,0
20231227,155800,1275852337,1579,1579,1579,1579,0
20231227,155700,1275852337,1579,1579,1579,1579,0
20231227,155600,1275852337,1579,1579,1579,1579,0
20231227,155500,1275852337,1579,1579,1579,1579,0
20231227,155400,1275852337,1579,1579,1579,1579,6621
20231227,155300,1275852337,1579,1579,1579,1579,0
20231227,155200,1275852337,1579,1579,1579,1579,0
20231227,155100,1275852337,1579,1579,1579,1579,0
20231227,155000,1275852337,1579,1579,1579,1579,0
20231227,154900,1275852337,1579,1579,1579,1579,0
20231227,154800,1275852337,1579,1579,1579,1579,0
20231227,154700,1275852337,1579,1579,1579,1579,0
20231227,154600,1275852337,1579,1579,1579,1579,0
20231227,154500,1275852337,1579,1579,1579,1579,0
20231227,154400,1275852337,1579,1579,1579,1579,0
20231227,154300,1275852337,1579,1579,1579,1579,0
20231227,154200,1275852337,1579,1579,1579,1579,0
20231227,154100,1275852337,1579,1579,1579,1579,0
20231227,154000,1275852337,1579,1579,1579,1579,0
20231227,153900,1275852337,1579,1579,1579,1579,0
20231227,153800,1275852337,1579,1579,1579,1579,0
20231227,153700,1275852337,1579,1579,1579,1579,0
20231227,153600,1275852337,1579,1579,1579,1579,0
20231227,153500,1275852337,1579,1579,1579,1579,0
20231227,153400,1275852337,1579,1579,1579,1579,0
20231227,153300,1275852337,1579,1579,1579,1579,0
20231227,153200,1275852337,1579,1579,1579,1579,0
20231227,153100,1275852337,1579,1579,1579,1579,0
20231227,153000,1275852337,1579,1579,1579,1579,6621
20231227,152900,1265397778,1570,1570,1570,1570,0
20231227,152800,1265397778,1570,1570,1570,1570,0
20231227,152700,1265397778,1570,1570,1570,1570,0
20231227,152600,1265397778,1570,1570,1570,1570,0
20231227,152500,1265397778,1570,1570,1570,1570,0
20231227,152400,1265397778,1570,1570,1570,1570,0
20231227,152300,1265397778,1570,1570,1570,1570,0
20231227,152200,1265397778,1570,1570,1570,1570,0
20231227,152100,1265397778,1570,1570,1570,1570,0
20231227,152000,1265397778,1570,1570,1570,1570,0
20231227,151900,1265397778,1570,1576,1576,1570,11913
20231227,151800,1246683893,1577,1580,1580,1577,749
20231227,151700,1245502711,1580,1579,1580,1578,1840
20231227,151600,1242598859,1581,1579,1581,1578,1113
20231227,151500,1240842061,1579,1582,1582,1579,2079
20231227,151400,1237556565,1582,1582,1582,1582,300
20231227,151300,1237081965,1582,1582,1582,1582,1068
20231227,151200,1235392389,1582,1582,1582,1582,11
20231227,151100,1235374987,1582,1580,1583,1580,552
20231227,151000,1234502717,1580,1581,1583,1580,8525
20231227,150900,1221016063,1580,1580,1580,1579,2986
20231227,150800,1216298189,1580,1580,1580,1580,500
20231227,150700,1215508189,1580,1579,1580,1579,846
20231227,150600,1214171546,1579,1579,1579,1579,16
20231227,150500,1214146282,1579,1579,1579,1579,2000
20231227,150400,1210988282,1580,1580,1580,1575,766
20231227,150300,1209778672,1582,1582,1582,1581,2261
20231227,150200,1206201920,1582,1581,1583,1575,3703
20231227,150100,1200350914,1581,1579,1581,1578,2242
20231227,150000,1196810018,1579,1574,1579,1574,8158
20231227,145900,1183955970,1571,1571,1571,1571,850
20231227,145800,1182620620,1571,1570,1571,1570,1301
20231227,145700,1180576984,1566,1570,1570,1566,8041
20231227,145600,1167959392,1570,1570,1570,1567,21437
20231227,145500,1134352010,1571,1571,1571,1571,2311
20231227,145400,1130721429,1576,1571,1577,1570,1321
20231227,145300,1128646234,1571,1578,1578,1571,7633
20231227,145200,1116628115,1576,1576,1578,1575,1173
20231227,145100,1114777844,1576,1577,1578,1576,2084
20231227,145000,1111491376,1577,1577,1577,1577,2204
20231227,144900,1108015668,1575,1575,1576,1575,1875
20231227,144800,1105062523,1574,1572,1574,1572,9149
20231227,144700,1090679697,1570,1567,1570,1565,15142
20231227,144600,1066927309,1567,1567,1567,1567,0
20231227,144500,1066927309,1567,1567,1567,1567,100
20231227,144400,1066770609,1567,1565,1567,1565,9
20231227,144300,1066756520,1565,1565,1565,1565,1000
20231227,144200,1065191520,1567,1565,1567,1565,1543
20231227,144100,1062775039,1565,1566,1567,1565,2390
20231227,144000,1059032466,1565,1565,1565,1565,54
20231227,143900,1058947956,1565,1565,1565,1562,1654
20231227,143800,1056362770,1565,1565,1566,1565,316
20231227,143700,1055868223,1565,1563,1565,1562,838
20231227,143600,1054558153,1563,1563,1563,1563,2731
20231227,143500,1050289600,1563,1563,1563,1563,569
20231227,143400,1049400253,1566,1566,1566,1566,4
20231227,143300,1049393989,1566,1566,1566,1566,231
20231227,143200,1049032243,1566,1566,1566,1566,200
20231227,143100,1048719043,1567,1563,1567,1563,3012
20231227,143000,1044011239,1568,1568,1568,1568,1
20231227,142900,1044009671,1563,1563,1563,1563,100
20231227,142800,1043853371,1563,1565,1568,1563,4648
20231227,142700,1036572785,1563,1563,1563,1563,60
20231227,142600,1036479005,1559,1559,1559,1559,250
20231227,142500,1036089255,1562,1561,1562,1561,55
20231227,142400,1036003348,1562,1559,1562,1559,2533
20231227,142300,1032046909,1560,1559,1560,1559,102
20231227,142200,1031887791,1559,1559,1559,1559,236
20231227,142100,1031519867,1557,1557,1557,1557,342
20231227,142000,1030987373,1557,1555,1557,1550,2226
20231227,141900,1027527152,1555,1551,1555,1550,1143
20231227,141800,1025753135,1555,1553,1555,1549,3599
20231227,141700,1020174216,1551,1551,1552,1551,119
20231227,141600,1019989637,1550,1550,1550,1550,0
20231227,141500,1019989637,1550,1558,1558,1550,2834
20231227,141400,1015596107,1552,1559,1559,1552,120
20231227,141300,1015409167,1559,1556,1559,1539,20087
20231227,141200,984342394,1560,1560,1560,1560,0
20231227,141100,984342394,1560,1560,1560,1560,100
20231227,141000,984186394,1565,1553,1565,1553,677
20231227,140900,983126937,1565,1565,1565,1564,61
20231227,140800,983031522,1564,1557,1564,1552,554
20231227,140700,982171317,1560,1557,1560,1557,600
20231227,140600,981236931,1551,1551,1553,1551,3780
20231227,140500,975367393,1550,1550,1550,1550,0
20231227,140400,975367393,1550,1556,1556,1550,12945
20231227,140300,955288639,1557,1557,1557,1557,51
20231227,140200,955209232,1557,1558,1558,1557,3989
20231227,140100,948996102,1558,1559,1559,1558,479
20231227,140000,948249538,1560,1562,1562,1560,726
20231227,135900,947116542,1562,1564,1564,1562,6472
20231227,135800,936994397,1570,1570,1570,1570,86
20231227,135700,936859377,1565,1565,1565,1565,33
20231227,135600,936807732,1565,1565,1565,1565,3
20231227,135500,936803037,1565,1565,1565,1565,2000
20231227,135400,933673037,1574,1574,1574,1574,0
20231227,135300,933673037,1574,1574,1574,1574,5
20231227,135200,933665167,1574,1570,1574,1570,181
20231227,135100,933380873,1564,1564,1564,1564,57
20231227,135000,933291725,1564,1563,1564,1561,2194
20231227,134900,929865761,1563,1570,1570,1563,411
20231227,134800,929223118,1565,1567,1567,1565,888
20231227,134700,927833394,1574,1574,1574,1574,0
20231227,134600,927833394,1574,1574,1574,1574,0
20231227,134500,927833394,1574,1567,1574,1565,1142
20231227,134400,926045142,1570,1570,1570,1567,6932
20231227,134300,915167796,1570,1570,1570,1570,0
20231227,134200,915167796,1570,1574,1574,1570,6338
20231227,134100,905207909,1574,1575,1575,1574,13
20231227,134000,905187435,1575,1575,1575,1572,1300
20231227,133900,903142284,1575,1575,1575,1575,600
20231227,133800,902197284,1575,1575,1575,1575,390
20231227,133700,901583034,1575,1572,1575,1572,12
20231227,133600,901564140,1572,1572,1578,1572,929
20231227,133500,900103720,1572,1572,1572,1572,141
20231227,133400,899882068,1572,1572,1572,1572,0
20231227,133300,899882068,1572,1572,1572,1571,1444
20231227,133200,897612543,1573,1578,1578,1573,387
20231227,133100,897003784,1578,1578,1578,1578,690
20231227,133000,895914964,1578,1578,1578,1578,1
20231227,132900,895913386,1578,1573,1578,1573,651
20231227,132800,894889358,1578,1578,1578,1578,0
20231227,132700,894889358,1578,1579,1579,1572,13
20231227,132600,894868899,1579,1578,1579,1578,50
20231227,132500,894789992,1571,1571,1571,1571,1
20231227,132400,894788421,1571,1578,1578,1571,379
20231227,132300,894191059,1578,1578,1578,1578,199
20231227,132200,893877037,1579,1570,1579,1570,447
20231227,132100,893173859,1571,1571,1571,1571,10535
20231227,132000,876623374,1579,1570,1579,1570,1210
20231227,131900,874723384,1570,1570,1570,1570,3000
20231227,131800,870013384,1570,1570,1571,1570,2050
20231227,131700,866794015,1570,1578,1578,1570,209
20231227,131600,866465085,1578,1575,1578,1575,3618
20231227,131500,860757465,1575,1575,1575,1575,384
20231227,131400,860152665,1575,1566,1575,1565,1500
20231227,131300,857801177,1566,1570,1570,1566,1050
20231227,131200,856152877,1570,1572,1572,1570,665
20231227,131100,855108219,1575,1572,1575,1572,207
20231227,131000,854782794,1575,1575,1575,1575,59
20231227,130900,854689869,1575,1575,1575,1575,504
20231227,130800,853896069,1580,1580,1580,1580,2
20231227,130700,853892909,1580,1580,1580,1577,1790
20231227,130600,851064760,1580,1577,1580,1577,27
20231227,130500,851022175,1577,1575,1577,1575,504
20231227,130400,850228373,1572,1572,1576,1572,2098
20231227,130300,846929704,1572,1566,1572,1566,5906
20231227,130200,837659983,1566,1566,1566,1566,15
20231227,130100,837636493,1566,1567,1567,1566,650
20231227,130000,836618193,1567,1567,1568,1567,1943
20231227,125900,833573212,1567,1570,1570,1567,1228
20231227,125800,831647734,1571,1571,1571,1571,0
20231227,125700,831647734,1571,1572,1572,1571,60
20231227,125600,831553444,1572,1568,1572,1567,1302
20231227,125500,829511289,1568,1568,1568,1568,500
20231227,125400,828727289,1568,1571,1572,1568,140
20231227,125300,828507590,1567,1570,1570,1567,1444
20231227,125200,826242606,1570,1569,1571,1569,226
20231227,125100,825887912,1570,1571,1571,1570,699
20231227,125000,824790211,1572,1572,1572,1572,1100
20231227,124900,823061011,1575,1575,1575,1572,1582
20231227,124800,820572140,1575,1578,1578,1575,4313
20231227,124700,813775783,1579,1579,1579,1579,0
20231227,124600,813775783,1579,1582,1582,1579,8734
20231227,124500,799974230,1582,1582,1582,1581,4619
20231227,124400,792668972,1583,1584,1584,1583,1206
20231227,124300,790759678,1586,1586,1586,1586,1689
20231227,124200,788080924,1586,1586,1587,1585,1743
20231227,124100,785317395,1585,1585,1585,1585,295
20231227,124000,784849820,1585,1590,1597,1585,2128
20231227,123900,781464595,1590,1595,1598,1590,3569
20231227,123800,775781422,1594,1589,1595,1589,11501
20231227,123700,757486667,1589,1579,1590,1579,14755
20231227,123600,734150110,1579,1579,1579,1579,445
20231227,123500,733447455,1579,1579,1579,1577,872
20231227,123400,732070573,1579,1578,1579,1578,1366
20231227,123300,729913695,1578,1578,1578,1578,160
20231227,123200,729661215,1574,1574,1578,1574,5724
20231227,123100,720643357,1574,1575,1575,1574,442
20231227,123000,719947321,1575,1575,1575,1575,69
20231227,122900,719838646,1575,1578,1578,1575,130
20231227,122800,719633686,1578,1577,1578,1571,2481
20231227,122700,715727132,1578,1577,1579,1572,730
20231227,122600,714576386,1580,1572,1580,1572,10085
20231227,122500,698673745,1572,1572,1572,1570,1538
20231227,122400,696256809,1572,1570,1572,1570,320
20231227,122300,695754383,1566,1566,1570,1566,2254
20231227,122200,692222259,1570,1566,1570,1566,1003
20231227,122100,690650921,1566,1570,1570,1566,1549
20231227,122000,688224919,1570,1570,1570,1566,1337
20231227,121900,686127441,1566,1567,1567,1566,1851
20231227,121800,683227782,1570,1571,1571,1570,6119
20231227,121700,673620693,1572,1568,1572,1568,3688
20231227,121600,667829005,1570,1570,1570,1570,776
20231227,121500,666610685,1570,1567,1570,1567,90
20231227,121400,666469592,1573,1565,1573,1565,2503
20231227,121300,662548354,1565,1562,1566,1562,3188
20231227,121200,657568544,1562,1566,1567,1550,4597
20231227,121100,650411649,1566,1574,1574,1566,521
20231227,121000,649592803,1576,1570,1577,1569,501
20231227,120900,648804302,1570,1570,1570,1566,13280
20231227,120800,627966699,1570,1568,1570,1568,5482
20231227,120700,619361788,1568,1565,1568,1565,3422
20231227,120600,613998574,1565,1567,1567,1565,2328
20231227,120500,610352285,1567,1566,1567,1565,2967
20231227,120400,605703696,1566,1555,1566,1555,4680
20231227,120300,598409843,1555,1555,1555,1555,2288
20231227,120200,594852003,1555,1555,1555,1550,252
20231227,120100,594460193,1557,1557,1557,1557,0
20231227,120000,594460193,1557,1558,1558,1548,87
20231227,115900,594324737,1548,1557,1559,1543,2899
20231227,115800,589828291,1557,1550,1560,1550,5801
20231227,115700,580808153,1550,1544,1550,1544,12250
20231227,115600,561835042,1544,1541,1544,1541,5441
20231227,115500,553447825,1539,1538,1539,1538,1053
20231227,115400,551827910,1538,1538,1538,1538,350
20231227,115300,551289610,1537,1535,1537,1535,385
20231227,115200,550698435,1535,1535,1535,1535,715
20231227,115100,549600910,1539,1539,1539,1539,0
20231227,115000,549600910,1539,1539,1539,1539,0
20231227,114900,549600910,1539,1539,1539,1539,1
20231227,114800,549599371,1531,1531,1531,1531,349
20231227,114700,549065052,1530,1530,1530,1530,12
20231227,114600,549046692,1531,1536,1536,1531,1550
20231227,114500,546673312,1539,1539,1539,1539,0
20231227,114400,546673312,1539,1540,1540,1539,28
20231227,114300,546630217,1540,1540,1540,1540,417
20231227,114200,545988037,1542,1542,1542,1542,16
20231227,114100,545963365,1539,1540,1540,1539,400
20231227,114000,545347755,1540,1540,1540,1540,452
20231227,113900,544651675,1540,1540,1540,1540,30
20231227,113800,544605475,1540,1540,1540,1540,1301
20231227,113700,542601935,1540,1541,1541,1540,203
20231227,113600,542289312,1545,1545,1545,1545,803
20231227,113500,541048677,1545,1543,1545,1543,3387
20231227,113400,535817522,1544,1539,1544,1539,4651
20231227,113300,528658806,1539,1540,1543,1539,2295
20231227,113200,525122884,1540,1537,1540,1532,8755
20231227,113100,511661559,1537,1536,1537,1530,2043
20231227,113000,508528960,1537,1540,1540,1537,216
20231227,112900,508196665,1540,1541,1541,1537,886
20231227,112800,506833564,1541,1541,1541,1541,130
20231227,112700,506633234,1541,1539,1541,1537,6107
20231227,112600,497233168,1539,1532,1539,1532,16616
20231227,112500,471730567,1532,1532,1533,1532,2504
20231227,112400,467894424,1533,1533,1533,1533,5
20231227,112300,467886759,1533,1527,1534,1527,15915
20231227,112200,443566554,1526,1523,1526,1523,9968
20231227,112100,428364656,1523,1523,1523,1523,1200
20231227,112000,426537056,1515,1515,1515,1515,0
20231227,111900,426537056,1515,1515,1515,1515,0
20231227,111800,426537056,1515,1519,1519,1515,694
20231227,111700,425483802,1519,1519,1519,1519,345
20231227,111600,424959747,1519,1520,1520,1519,1000
20231227,111500,423440739,1524,1524,1524,1524,0
20231227,111400,423440739,1524,1523,1524,1523,151
20231227,111300,423210684,1519,1523,1523,1519,4778
20231227,111200,415948126,1521,1519,1521,1519,4788
20231227,111100,408671284,1519,1520,1520,1519,2511
20231227,111000,404855064,1520,1520,1520,1520,515
20231227,110900,404072264,1520,1519,1520,1519,392
20231227,110800,403476815,1519,1515,1520,1515,398
20231227,110700,402872365,1520,1520,1520,1520,200
20231227,110600,402568365,1520,1520,1520,1520,0
20231227,110500,402568365,1520,1520,1520,1520,0
20231227,110400,402568365,1520,1520,1520,1520,12
20231227,110300,402550125,1520,1520,1520,1520,0
20231227,110200,402550125,1520,1521,1521,1520,9461
20231227,110100,388166143,1521,1521,1521,1521,3496
20231227,110000,382848727,1523,1523,1523,1523,0
20231227,105900,382848727,1523,1523,1523,1523,142
20231227,105800,382632461,1521,1523,1523,1521,195
20231227,105700,382335788,1523,1523,1523,1523,1
20231227,105600,382334265,1524,1524,1524,1524,200
20231227,105500,382029465,1524,1524,1524,1524,1
20231227,105400,382027941,1520,1520,1520,1520,0
20231227,105300,382027941,1520,1520,1520,1520,0
20231227,105200,382027941,1520,1520,1520,1520,1709
20231227,105100,379430261,1520,1507,1520,1507,4005
20231227,105000,373354716,1514,1514,1514,1514,0
20231227,104900,373354716,1514,1514,1514,1514,0
20231227,104800,373354716,1514,1514,1514,1514,448
20231227,104700,372676444,1515,1515,1515,1515,72
20231227,104600,372567364,1515,1515,1515,1515,640
20231227,104500,371597764,1520,1520,1520,1520,1
20231227,104400,371596244,1520,1520,1520,1520,4
20231227,104300,371590164,1520,1520,1520,1520,800
20231227,104200,370374164,1524,1524,1524,1524,8933
20231227,104100,356760272,1525,1525,1525,1525,0
20231227,104000,356760272,1525,1525,1525,1525,0
20231227,103900,356760272,1525,1525,1525,1525,17
20231227,103800,356734347,1524,1524,1524,1524,0
20231227,103700,356734347,1524,1524,1524,1524,0
20231227,103600,356734347,1524,1524,1524,1524,3000
20231227,103500,352162347,1519,1519,1519,1519,276
20231227,103400,351743103,1519,1519,1519,1519,50
20231227,103300,351667153,1519,1519,1519,1519,10
20231227,103200,351651963,1519,1519,1519,1519,14
20231227,103100,351630697,1519,1524,1524,1519,121
20231227,103000,351446348,1525,1525,1525,1525,0
20231227,102900,351446348,1525,1525,1525,1525,0
20231227,102800,351446348,1525,1524,1525,1524,5507
20231227,102700,343048229,1524,1522,1525,1522,24934
20231227,102600,305025858,1523,1520,1523,1520,3299
20231227,102500,300011369,1515,1513,1515,1513,1591
20231227,102400,297601778,1513,1513,1513,1513,2
20231227,102300,297598752,1513,1510,1513,1510,52
20231227,102200,297520226,1510,1510,1510,1510,1793
20231227,102100,294812796,1503,1507,1510,1503,400
20231227,102000,294211025,1503,1505,1505,1503,11497
20231227,101900,276928298,1504,1504,1504,1504,79
20231227,101800,276809482,1507,1504,1507,1503,1324
20231227,101700,274816773,1507,1507,1507,1507,92
20231227,101600,274678129,1507,1506,1507,1506,116
20231227,101500,274503360,1503,1504,1504,1503,551
20231227,101400,273675194,1503,1506,1506,1503,7680
20231227,101300,262123467,1506,1506,1506,1506,779
20231227,101200,260950293,1506,1506,1506,1506,722
20231227,101100,259862961,1506,1508,1508,1506,3183
20231227,101000,255067717,1509,1510,1510,1509,1990
20231227,100900,252064774,1510,1513,1513,1510,1063
20231227,100800,250459545,1513,1513,1513,1513,0
20231227,100700,250459545,1513,1513,1513,1513,1000
20231227,100600,248946545,1513,1513,1513,1513,20
20231227,100500,248916285,1513,1513,1513,1513,100
20231227,100400,248764985,1513,1513,1513,1513,922
20231227,100300,247369999,1513,1513,1513,1513,645
20231227,100200,246394114,1513,1513,1513,1513,5
20231227,100100,246386549,1508,1508,1508,1508,0
20231227,100000,246386549,1508,1513,1513,1508,3044
20231227,095900,241790775,1513,1513,1513,1513,2
20231227,095800,241787749,1513,1510,1513,1510,1862
20231227,095700,238972043,1510,1510,1510,1510,210
20231227,095600,238654943,1510,1513,1513,1510,101
20231227,095500,238502133,1513,1512,1513,1512,1000
20231227,095400,236989541,1509,1509,1509,1509,6
20231227,095300,236980487,1509,1509,1509,1509,834
20231227,095200,235721981,1512,1512,1512,1512,6
20231227,095100,235712909,1513,1513,1513,1513,0
20231227,095000,235712909,1513,1513,1513,1513,123
20231227,094900,235526810,1513,1513,1513,1513,1
20231227,094800,235525297,1508,1508,1508,1508,502
20231227,094700,234768281,1508,1508,1508,1508,650
20231227,094600,233788081,1508,1508,1508,1508,13
20231227,094500,233768477,1508,1508,1508,1508,1
20231227,094400,233766969,1508,1508,1508,1508,12
20231227,094300,233748873,1508,1508,1508,1503,9631
20231227,094200,219256089,1506,1509,1509,1506,2112
20231227,094100,216073098,1509,1512,1512,1509,392
20231227,094000,215481376,1512,1510,1512,1507,2264
20231227,093900,212061646,1510,1510,1510,1510,301
20231227,093800,211607136,1510,1507,1510,1507,7096
20231227,093700,200906898,1507,1508,1508,1507,530
20231227,093600,200108017,1508,1513,1516,1508,4883
20231227,093500,192729614,1513,1515,1516,1513,4068
20231227,093400,186571177,1516,1522,1522,1516,3094
20231227,093300,181875171,1522,1522,1522,1522,49
20231227,093200,181800593,1520,1523,1523,1520,6
20231227,093100,181791467,1523,1524,1524,1523,257
20231227,093000,181399856,1524,1518,1524,1518,1709
20231227,092900,178805540,1518,1525,1525,1518,4150
20231227,092800,172494813,1525,1525,1525,1525,1332
20231227,092700,170463513,1525,1526,1526,1525,1517
20231227,092600,168149585,1527,1532,1532,1526,5859
20231227,092500,159193545,1535,1535,1535,1535,2
20231227,092400,159190475,1531,1538,1538,1530,6646
20231227,092300,148996416,1538,1538,1538,1538,2839
20231227,092200,144630034,1538,1532,1538,1532,5584
20231227,092100,136073452,1532,1532,1532,1532,1523
20231227,092000,133740216,1532,1532,1539,1532,9477
20231227,091900,119200521,1532,1532,1532,1532,439
20231227,091800,118527973,1527,1530,1531,1527,1608
20231227,091700,116071508,1527,1527,1527,1527,1073
20231227,091600,114433037,1527,1527,1527,1526,3956
20231227,091500,108392356,1527,1530,1530,1527,386
20231227,091400,107802829,1527,1527,1527,1526,5696
20231227,091300,99105537,1527,1529,1531,1527,6505
20231227,091200,89163195,1530,1536,1536,1530,3162
20231227,091100,84321571,1536,1534,1539,1529,12929
20231227,091000,64503207,1534,1531,1534,1526,3901
20231227,090900,58533608,1531,1526,1531,1526,4113
20231227,090800,52249123,1526,1518,1526,1518,6201
20231227,090700,42808915,1520,1520,1520,1519,2555
20231227,090600,38925370,1520,1519,1522,1518,2348
20231227,090500,35357492,1519,1511,1524,1511,5269
20231227,090400,27343897,1510,1509,1510,1509,3386
20231227,090300,22234420,1510,1507,1511,1507,545
20231227,090200,21412761,1505,1501,1505,1500,9192
20231227,090100,7618458,1502,1497,1503,1495,1966
20231227,090000,4672522,1497,1500,1504,1497,3116