stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,185600,664210819,1449,1449,1449,1449,8395
20231227,185500,664210819,1449,1449,1449,1449,0
20231227,185400,664210819,1449,1449,1449,1449,0
20231227,185300,664210819,1449,1449,1449,1449,0
20231227,185200,664210819,1449,1449,1449,1449,0
20231227,185100,664210819,1449,1449,1449,1449,0
20231227,185000,664210819,1449,1449,1449,1449,0
20231227,184900,664210819,1449,1449,1449,1449,0
20231227,184800,664210819,1449,1449,1449,1449,0
20231227,184700,664210819,1449,1449,1449,1449,0
20231227,184600,664210819,1449,1449,1449,1449,0
20231227,184500,664210819,1449,1449,1449,1449,0
20231227,184400,664210819,1449,1449,1449,1449,0
20231227,184300,664210819,1449,1449,1449,1449,0
20231227,184200,664210819,1449,1449,1449,1449,0
20231227,184100,664210819,1449,1449,1449,1449,0
20231227,184000,664210819,1449,1449,1449,1449,0
20231227,183900,664210819,1449,1449,1449,1449,0
20231227,183800,664210819,1449,1449,1449,1449,0
20231227,183700,664210819,1449,1449,1449,1449,0
20231227,183600,664210819,1449,1449,1449,1449,0
20231227,183500,664210819,1449,1449,1449,1449,0
20231227,183400,664210819,1449,1449,1449,1449,0
20231227,183300,664210819,1449,1449,1449,1449,0
20231227,183200,664210819,1449,1449,1449,1449,0
20231227,183100,664210819,1449,1449,1449,1449,0
20231227,183000,664210819,1449,1449,1449,1449,0
20231227,182900,664210819,1449,1449,1449,1449,0
20231227,182800,664210819,1449,1449,1449,1449,0
20231227,182700,664210819,1449,1449,1449,1449,0
20231227,182600,664210819,1449,1449,1449,1449,8395
20231227,182500,664210819,1449,1449,1449,1449,0
20231227,182400,664210819,1449,1449,1449,1449,0
20231227,182300,664210819,1449,1449,1449,1449,0
20231227,182200,664210819,1449,1449,1449,1449,0
20231227,182100,664210819,1449,1449,1449,1449,0
20231227,182000,664210819,1449,1449,1449,1449,0
20231227,181900,664210819,1449,1449,1449,1449,0
20231227,181800,664210819,1449,1449,1449,1449,0
20231227,181700,664210819,1449,1449,1449,1449,0
20231227,181600,664210819,1449,1449,1449,1449,0
20231227,181500,664210819,1449,1449,1449,1449,0
20231227,181400,664210819,1449,1449,1449,1449,0
20231227,181300,664210819,1449,1449,1449,1449,0
20231227,181200,664210819,1449,1449,1449,1449,0
20231227,181100,664210819,1449,1449,1449,1449,0
20231227,181000,664210819,1449,1449,1449,1449,0
20231227,180900,664210819,1449,1449,1449,1449,0
20231227,180800,664210819,1449,1449,1449,1449,0
20231227,180700,664210819,1449,1449,1449,1449,0
20231227,180600,664210819,1449,1449,1449,1449,0
20231227,180500,664210819,1449,1449,1449,1449,0
20231227,180400,664210819,1449,1449,1449,1449,0
20231227,180300,664210819,1449,1449,1449,1449,0
20231227,180200,664210819,1449,1449,1449,1449,0
20231227,180100,664210819,1449,1449,1449,1449,0
20231227,180000,664210819,1449,1449,1449,1449,0
20231227,175900,664210819,1449,1449,1449,1449,0
20231227,175800,664210819,1449,1449,1449,1449,0
20231227,175700,664210819,1449,1449,1449,1449,0
20231227,175600,664210819,1449,1449,1449,1449,8395
20231227,175500,664210819,1449,1449,1449,1449,0
20231227,175400,664210819,1449,1449,1449,1449,0
20231227,175300,664210819,1449,1449,1449,1449,0
20231227,175200,664210819,1449,1449,1449,1449,0
20231227,175100,664210819,1449,1449,1449,1449,0
20231227,175000,664210819,1449,1449,1449,1449,0
20231227,174900,664210819,1449,1449,1449,1449,0
20231227,174800,664210819,1449,1449,1449,1449,0
20231227,174700,664210819,1449,1449,1449,1449,0
20231227,174600,664210819,1449,1449,1449,1449,0
20231227,174500,664210819,1449,1449,1449,1449,0
20231227,174400,664210819,1449,1449,1449,1449,0
20231227,174300,664210819,1449,1449,1449,1449,0
20231227,174200,664210819,1449,1449,1449,1449,0
20231227,174100,664210819,1449,1449,1449,1449,0
20231227,174000,664210819,1449,1449,1449,1449,0
20231227,173900,664210819,1449,1449,1449,1449,0
20231227,173800,664210819,1449,1449,1449,1449,0
20231227,173700,664210819,1449,1449,1449,1449,0
20231227,173600,664210819,1449,1449,1449,1449,0
20231227,173500,664210819,1449,1449,1449,1449,0
20231227,173400,664210819,1449,1449,1449,1449,0
20231227,173300,664210819,1449,1449,1449,1449,0
20231227,173200,664210819,1449,1449,1449,1449,0
20231227,173100,664210819,1449,1449,1449,1449,0
20231227,173000,664210819,1449,1449,1449,1449,0
20231227,172900,664210819,1449,1449,1449,1449,0
20231227,172800,664210819,1449,1449,1449,1449,0
20231227,172700,664210819,1449,1449,1449,1449,0
20231227,172600,664210819,1449,1449,1449,1449,8395
20231227,172500,664210819,1449,1449,1449,1449,0
20231227,172400,664210819,1449,1449,1449,1449,0
20231227,172300,664210819,1449,1449,1449,1449,0
20231227,172200,664210819,1449,1449,1449,1449,0
20231227,172100,664210819,1449,1449,1449,1449,0
20231227,172000,664210819,1449,1449,1449,1449,0
20231227,171900,664210819,1449,1449,1449,1449,0
20231227,171800,664210819,1449,1449,1449,1449,0
20231227,171700,664210819,1449,1449,1449,1449,0
20231227,171600,664210819,1449,1449,1449,1449,0
20231227,171500,664210819,1449,1449,1449,1449,0
20231227,171400,664210819,1449,1449,1449,1449,0
20231227,171300,664210819,1449,1449,1449,1449,0
20231227,171200,664210819,1449,1449,1449,1449,0
20231227,171100,664210819,1449,1449,1449,1449,0
20231227,171000,664210819,1449,1449,1449,1449,0
20231227,170900,664210819,1449,1449,1449,1449,0
20231227,170800,664210819,1449,1449,1449,1449,0
20231227,170700,664210819,1449,1449,1449,1449,0
20231227,170600,664210819,1449,1449,1449,1449,0
20231227,170500,664210819,1449,1449,1449,1449,0
20231227,170400,664210819,1449,1449,1449,1449,0
20231227,170300,664210819,1449,1449,1449,1449,0
20231227,170200,664210819,1449,1449,1449,1449,0
20231227,170100,664210819,1449,1449,1449,1449,0
20231227,170000,664210819,1449,1449,1449,1449,0
20231227,165900,664210819,1449,1449,1449,1449,0
20231227,165800,664210819,1449,1449,1449,1449,0
20231227,165700,664210819,1449,1449,1449,1449,0
20231227,165600,664210819,1449,1449,1449,1449,8395
20231227,165500,664210819,1449,1449,1449,1449,0
20231227,165400,664210819,1449,1449,1449,1449,0
20231227,165300,664210819,1449,1449,1449,1449,0
20231227,165200,664210819,1449,1449,1449,1449,0
20231227,165100,664210819,1449,1449,1449,1449,0
20231227,165000,664210819,1449,1449,1449,1449,0
20231227,164900,664210819,1449,1449,1449,1449,0
20231227,164800,664210819,1449,1449,1449,1449,0
20231227,164700,664210819,1449,1449,1449,1449,0
20231227,164600,664210819,1449,1449,1449,1449,0
20231227,164500,664210819,1449,1449,1449,1449,0
20231227,164400,664210819,1449,1449,1449,1449,0
20231227,164300,664210819,1449,1449,1449,1449,0
20231227,164200,664210819,1449,1449,1449,1449,0
20231227,164100,664210819,1449,1449,1449,1449,0
20231227,164000,664210819,1449,1449,1449,1449,0
20231227,163900,664210819,1449,1449,1449,1449,0
20231227,163800,664210819,1449,1449,1449,1449,0
20231227,163700,664210819,1449,1449,1449,1449,0
20231227,163600,664210819,1449,1449,1449,1449,0
20231227,163500,664210819,1449,1449,1449,1449,0
20231227,163400,664210819,1449,1449,1449,1449,0
20231227,163300,664210819,1449,1449,1449,1449,0
20231227,163200,664210819,1449,1449,1449,1449,0
20231227,163100,664210819,1449,1449,1449,1449,0
20231227,163000,664210819,1449,1449,1449,1449,0
20231227,162900,664210819,1449,1449,1449,1449,0
20231227,162800,664210819,1449,1449,1449,1449,0
20231227,162700,664210819,1449,1449,1449,1449,0
20231227,162600,664210819,1449,1449,1449,1449,8395
20231227,162500,664210819,1449,1449,1449,1449,0
20231227,162400,664210819,1449,1449,1449,1449,0
20231227,162300,664210819,1449,1449,1449,1449,0
20231227,162200,664210819,1449,1449,1449,1449,0
20231227,162100,664210819,1449,1449,1449,1449,0
20231227,162000,664210819,1449,1449,1449,1449,0
20231227,161900,664210819,1449,1449,1449,1449,0
20231227,161800,664210819,1449,1449,1449,1449,0
20231227,161700,664210819,1449,1449,1449,1449,0
20231227,161600,664210819,1449,1449,1449,1449,0
20231227,161500,664210819,1449,1449,1449,1449,0
20231227,161400,664210819,1449,1449,1449,1449,0
20231227,161300,664210819,1449,1449,1449,1449,0
20231227,161200,664210819,1449,1449,1449,1449,0
20231227,161100,664210819,1449,1449,1449,1449,0
20231227,161000,664210819,1449,1449,1449,1449,0
20231227,160900,664210819,1449,1449,1449,1449,0
20231227,160800,664210819,1449,1449,1449,1449,0
20231227,160700,664210819,1449,1449,1449,1449,0
20231227,160600,664210819,1449,1449,1449,1449,0
20231227,160500,664210819,1449,1449,1449,1449,0
20231227,160400,664210819,1449,1449,1449,1449,0
20231227,160300,664210819,1449,1449,1449,1449,0
20231227,160200,664210819,1449,1449,1449,1449,0
20231227,160100,664210819,1449,1449,1449,1449,0
20231227,160000,664210819,1449,1449,1449,1449,0
20231227,155900,664210819,1449,1449,1449,1449,0
20231227,155800,664210819,1449,1449,1449,1449,0
20231227,155700,664210819,1449,1449,1449,1449,0
20231227,155600,664210819,1449,1449,1449,1449,8395
20231227,155500,664210819,1449,1449,1449,1449,0
20231227,155400,664210819,1449,1449,1449,1449,0
20231227,155300,664210819,1449,1449,1449,1449,0
20231227,155200,664210819,1449,1449,1449,1449,0
20231227,155100,664210819,1449,1449,1449,1449,0
20231227,155000,664210819,1449,1449,1449,1449,0
20231227,154900,664210819,1449,1449,1449,1449,0
20231227,154800,664210819,1449,1449,1449,1449,0
20231227,154700,664210819,1449,1449,1449,1449,0
20231227,154600,664210819,1449,1449,1449,1449,0
20231227,154500,664210819,1449,1449,1449,1449,0
20231227,154400,664210819,1449,1449,1449,1449,0
20231227,154300,664210819,1449,1449,1449,1449,0
20231227,154200,664210819,1449,1449,1449,1449,0
20231227,154100,664210819,1449,1449,1449,1449,0
20231227,154000,664210819,1449,1449,1449,1449,0
20231227,153900,664210819,1449,1449,1449,1449,0
20231227,153800,664210819,1449,1449,1449,1449,0
20231227,153700,664210819,1449,1449,1449,1449,0
20231227,153600,664210819,1449,1449,1449,1449,0
20231227,153500,664210819,1449,1449,1449,1449,0
20231227,153400,664210819,1449,1449,1449,1449,0
20231227,153300,664210819,1449,1449,1449,1449,0
20231227,153200,664210819,1449,1449,1449,1449,0
20231227,153100,664210819,1449,1449,1449,1449,0
20231227,153000,664210819,1449,1449,1449,1449,8395
20231227,152900,652046464,1439,1439,1439,1439,0
20231227,152800,652046464,1439,1439,1439,1439,0
20231227,152700,652046464,1439,1439,1439,1439,0
20231227,152600,652046464,1439,1439,1439,1439,0
20231227,152500,652046464,1439,1439,1439,1439,0
20231227,152400,652046464,1439,1439,1439,1439,0
20231227,152300,652046464,1439,1439,1439,1439,0
20231227,152200,652046464,1439,1439,1439,1439,0
20231227,152100,652046464,1439,1439,1439,1439,0
20231227,152000,652046464,1439,1439,1439,1439,0
20231227,151900,652046464,1439,1434,1439,1430,637
20231227,151800,651132636,1434,1430,1434,1430,10157
20231227,151700,636602204,1431,1431,1431,1431,216
20231227,151600,636293108,1431,1431,1431,1423,654
20231227,151500,635361788,1431,1431,1431,1431,67
20231227,151400,635265911,1431,1431,1431,1431,11
20231227,151300,635250170,1431,1431,1431,1431,0
20231227,151200,635250170,1431,1422,1431,1422,6
20231227,151100,635241593,1431,1431,1431,1431,0
20231227,151000,635241593,1431,1424,1431,1422,10825
20231227,150900,619847898,1422,1422,1422,1422,0
20231227,150800,619847898,1422,1422,1422,1422,0
20231227,150700,619847898,1422,1427,1434,1422,144
20231227,150600,619642698,1427,1443,1443,1427,1961
20231227,150500,616836843,1445,1445,1445,1445,1988
20231227,150400,613964183,1445,1432,1448,1432,521
20231227,150300,613211542,1440,1440,1440,1440,696
20231227,150200,612209302,1440,1440,1440,1440,12
20231227,150100,612192022,1440,1432,1440,1432,3178
20231227,150000,607640879,1432,1429,1432,1429,174
20231227,145900,607392000,1429,1427,1429,1427,784
20231227,145800,606272939,1427,1427,1427,1427,94
20231227,145700,606138801,1427,1422,1427,1422,8
20231227,145600,606127395,1422,1422,1422,1422,65
20231227,145500,606034965,1428,1423,1428,1423,95
20231227,145400,605899562,1421,1420,1421,1420,487
20231227,145300,605207972,1419,1419,1419,1419,30
20231227,145200,605165402,1418,1418,1418,1418,101
20231227,145100,605022184,1418,1414,1418,1413,1219
20231227,145000,603295879,1414,1414,1414,1413,1020
20231227,144900,601853609,1414,1414,1414,1414,1000
20231227,144800,600439609,1413,1413,1413,1413,0
20231227,144700,600439609,1413,1413,1413,1413,14
20231227,144600,600419827,1411,1413,1415,1411,27
20231227,144500,600381676,1414,1415,1415,1414,73
20231227,144400,600278434,1416,1416,1416,1416,0
20231227,144300,600278434,1416,1416,1416,1416,0
20231227,144200,600278434,1416,1416,1416,1416,4
20231227,144100,600272770,1416,1416,1416,1416,0
20231227,144000,600272770,1416,1416,1416,1415,22
20231227,143900,600241619,1416,1416,1416,1416,40
20231227,143800,600184979,1415,1415,1415,1415,165
20231227,143700,599951504,1415,1415,1415,1415,0
20231227,143600,599951504,1415,1414,1415,1414,120
20231227,143500,599781724,1414,1413,1414,1413,2394
20231227,143400,596396709,1414,1414,1414,1414,0
20231227,143300,596396709,1414,1413,1414,1413,110
20231227,143200,596241199,1409,1410,1410,1409,33
20231227,143100,596194682,1409,1414,1414,1409,50
20231227,143000,596124207,1408,1408,1408,1408,1053
20231227,142900,594641583,1408,1408,1408,1408,0
20231227,142800,594641583,1408,1408,1408,1408,500
20231227,142700,593937583,1408,1408,1408,1408,100
20231227,142600,593796783,1408,1408,1408,1408,0
20231227,142500,593796783,1408,1408,1408,1408,0
20231227,142400,593796783,1408,1408,1408,1408,1700
20231227,142300,591403183,1406,1406,1406,1406,0
20231227,142200,591403183,1406,1406,1406,1406,0
20231227,142100,591403183,1406,1413,1413,1406,500
20231227,142000,590697319,1413,1413,1413,1413,500
20231227,141900,589990819,1414,1414,1414,1414,0
20231227,141800,589990819,1414,1414,1414,1414,1000
20231227,141700,588576819,1414,1414,1414,1414,1
20231227,141600,588575405,1412,1412,1412,1412,1530
20231227,141500,586415045,1412,1406,1412,1406,339
20231227,141400,585937211,1403,1412,1412,1401,9970
20231227,141300,571885309,1411,1416,1416,1411,4351
20231227,141200,565731643,1415,1420,1420,1415,5040
20231227,141100,558590387,1420,1420,1420,1420,300
20231227,141000,558164387,1420,1421,1421,1420,252
20231227,140900,557806427,1421,1421,1421,1421,1420
20231227,140800,555788607,1421,1421,1421,1421,0
20231227,140700,555788607,1421,1421,1421,1421,2500
20231227,140600,552236107,1421,1428,1428,1421,471
20231227,140500,551565355,1429,1429,1429,1429,0
20231227,140400,551565355,1429,1430,1430,1429,800
20231227,140300,550421521,1430,1432,1432,1430,1433
20231227,140200,548370360,1431,1431,1431,1431,0
20231227,140100,548370360,1431,1435,1435,1431,22
20231227,140000,548338821,1445,1445,1445,1445,0
20231227,135900,548338821,1445,1443,1445,1443,2210
20231227,135800,545145597,1445,1445,1445,1445,0
20231227,135700,545145597,1445,1445,1445,1445,0
20231227,135600,545145597,1445,1435,1445,1435,175
20231227,135500,544893662,1449,1449,1449,1449,0
20231227,135400,544893662,1449,1449,1449,1449,0
20231227,135300,544893662,1449,1447,1449,1447,140
20231227,135200,544690934,1450,1450,1450,1450,0
20231227,135100,544690934,1450,1437,1450,1430,626
20231227,135000,543787417,1449,1449,1449,1449,200
20231227,134900,543497617,1450,1435,1450,1435,2289
20231227,134800,540195554,1433,1432,1433,1432,1004
20231227,134700,538756823,1431,1431,1431,1431,0
20231227,134600,538756823,1431,1429,1431,1429,282
20231227,134500,538353455,1426,1426,1426,1426,0
20231227,134400,538353455,1426,1427,1427,1426,77
20231227,134300,538243608,1427,1427,1427,1427,5
20231227,134200,538236473,1426,1426,1426,1426,40
20231227,134100,538179433,1427,1426,1427,1426,501
20231227,134000,537464507,1421,1421,1421,1421,3
20231227,133900,537460244,1421,1421,1421,1421,0
20231227,133800,537460244,1421,1421,1421,1421,0
20231227,133700,537460244,1421,1421,1421,1421,0
20231227,133600,537460244,1421,1421,1421,1421,0
20231227,133500,537460244,1421,1421,1421,1421,11
20231227,133400,537444613,1427,1427,1427,1427,1
20231227,133300,537443186,1429,1429,1429,1429,0
20231227,133200,537443186,1429,1429,1429,1429,0
20231227,133100,537443186,1429,1429,1429,1429,5
20231227,133000,537436041,1429,1429,1429,1429,0
20231227,132900,537436041,1429,1429,1429,1429,12
20231227,132800,537418893,1421,1421,1421,1421,100
20231227,132700,537276793,1429,1429,1429,1429,0
20231227,132600,537276793,1429,1429,1429,1429,0
20231227,132500,537276793,1429,1429,1429,1429,4
20231227,132400,537271077,1429,1427,1429,1427,40
20231227,132300,537213977,1427,1427,1427,1427,0
20231227,132200,537213977,1427,1427,1427,1427,156
20231227,132100,536991365,1430,1430,1430,1430,0
20231227,132000,536991365,1430,1430,1430,1430,0
20231227,131900,536991365,1430,1430,1430,1430,0
20231227,131800,536991365,1430,1430,1430,1430,0
20231227,131700,536991365,1430,1430,1430,1430,1
20231227,131600,536989935,1430,1429,1430,1429,210
20231227,131500,536689665,1430,1425,1430,1425,200
20231227,131400,536404198,1423,1423,1423,1423,0
20231227,131300,536404198,1423,1421,1423,1421,1000
20231227,131200,534981420,1422,1422,1422,1422,0
20231227,131100,534981420,1422,1422,1422,1422,1
20231227,131000,534979998,1422,1422,1422,1422,2
20231227,130900,534977154,1414,1414,1414,1414,0
20231227,130800,534977154,1414,1415,1415,1414,31
20231227,130700,534933300,1414,1414,1414,1414,0
20231227,130600,534933300,1414,1414,1414,1414,20
20231227,130500,534905020,1414,1414,1414,1414,1
20231227,130400,534903606,1415,1417,1417,1415,5400
20231227,130300,527261924,1417,1417,1417,1417,50
20231227,130200,527191074,1425,1425,1425,1425,79
20231227,130100,527078499,1425,1425,1425,1425,0
20231227,130000,527078499,1425,1425,1425,1425,1
20231227,125900,527077074,1417,1425,1425,1417,2
20231227,125800,527074232,1425,1419,1425,1416,3225
20231227,125700,522499015,1419,1419,1419,1419,20
20231227,125600,522470635,1419,1413,1419,1413,3
20231227,125500,522466384,1412,1412,1412,1412,0
20231227,125400,522466384,1412,1415,1415,1412,2000
20231227,125300,519641996,1423,1424,1424,1423,20
20231227,125200,519613526,1424,1415,1426,1415,19
20231227,125100,519586477,1426,1426,1426,1426,0
20231227,125000,519586477,1426,1420,1426,1412,451
20231227,124900,518948462,1420,1430,1430,1420,1220
20231227,124800,517215862,1430,1430,1430,1430,0
20231227,124700,517215862,1430,1429,1430,1429,370
20231227,124600,516687131,1429,1429,1429,1429,50
20231227,124500,516615681,1429,1429,1429,1429,0
20231227,124400,516615681,1429,1422,1429,1419,4601
20231227,124300,510086801,1425,1425,1425,1425,2
20231227,124200,510083951,1429,1429,1429,1429,490
20231227,124100,509383741,1429,1429,1429,1429,10
20231227,124000,509369451,1429,1429,1429,1429,0
20231227,123900,509369451,1429,1429,1429,1429,0
20231227,123800,509369451,1429,1429,1429,1429,109
20231227,123700,509213690,1430,1425,1430,1419,944
20231227,123600,507868818,1428,1428,1428,1428,0
20231227,123500,507868818,1428,1428,1428,1428,100
20231227,123400,507726018,1429,1429,1429,1429,0
20231227,123300,507726018,1429,1429,1429,1429,2
20231227,123200,507723160,1429,1429,1429,1429,4
20231227,123100,507717444,1429,1428,1429,1428,11
20231227,123000,507701735,1429,1429,1429,1429,0
20231227,122900,507701735,1429,1429,1429,1429,0
20231227,122800,507701735,1429,1429,1429,1429,0
20231227,122700,507701735,1429,1429,1429,1429,0
20231227,122600,507701735,1429,1429,1429,1429,0
20231227,122500,507701735,1429,1429,1429,1429,0
20231227,122400,507701735,1429,1428,1429,1428,800
20231227,122300,506558564,1429,1429,1429,1429,0
20231227,122200,506558564,1429,1429,1429,1429,0
20231227,122100,506558564,1429,1429,1429,1429,10
20231227,122000,506544274,1430,1421,1430,1419,258
20231227,121900,506178093,1421,1421,1421,1420,94
20231227,121800,506044578,1425,1425,1425,1425,22
20231227,121700,506013228,1420,1424,1425,1420,1283
20231227,121600,504191045,1425,1425,1425,1425,39
20231227,121500,504135470,1425,1425,1425,1425,20
20231227,121400,504106970,1431,1431,1431,1431,0
20231227,121300,504106970,1431,1431,1431,1431,0
20231227,121200,504106970,1431,1431,1431,1431,0
20231227,121100,504106970,1431,1420,1432,1420,701
20231227,121000,503110807,1420,1420,1420,1420,0
20231227,120900,503110807,1420,1420,1420,1420,56
20231227,120800,503031287,1420,1420,1420,1420,0
20231227,120700,503031287,1420,1420,1420,1420,0
20231227,120600,503031287,1420,1420,1420,1420,38
20231227,120500,502977327,1419,1420,1420,1419,427
20231227,120400,502371411,1419,1419,1419,1419,0
20231227,120300,502371411,1419,1428,1428,1419,967
20231227,120200,500996332,1428,1426,1428,1425,2400
20231227,120100,497574265,1428,1428,1428,1428,212
20231227,120000,497271529,1427,1428,1428,1427,180
20231227,115900,497014609,1428,1428,1428,1428,11
20231227,115800,496998901,1428,1428,1428,1428,30
20231227,115700,496956061,1428,1428,1428,1428,0
20231227,115600,496956061,1428,1428,1428,1428,548
20231227,115500,496173517,1430,1429,1430,1428,1701
20231227,115400,493742711,1428,1429,1429,1428,538
20231227,115300,492973959,1429,1434,1434,1429,127
20231227,115200,492791951,1434,1434,1434,1434,1
20231227,115100,492790517,1434,1433,1434,1429,1240
20231227,115000,491014449,1434,1434,1434,1434,111
20231227,114900,490855275,1435,1440,1440,1435,2161
20231227,114800,487752390,1438,1440,1440,1438,1040
20231227,114700,486255910,1440,1440,1440,1440,3
20231227,114600,486251590,1440,1440,1440,1440,54
20231227,114500,486173830,1440,1440,1440,1440,300
20231227,114400,485741830,1440,1440,1440,1439,1544
20231227,114300,483518488,1440,1440,1440,1439,638
20231227,114200,482600153,1440,1440,1440,1440,721
20231227,114100,481561913,1440,1444,1444,1440,2034
20231227,114000,478630920,1445,1445,1445,1445,1
20231227,113900,478629475,1446,1446,1446,1446,0
20231227,113800,478629475,1446,1446,1446,1446,4
20231227,113700,478623691,1446,1446,1446,1446,1
20231227,113600,478622245,1444,1444,1444,1444,68
20231227,113500,478524053,1444,1445,1445,1444,1316
20231227,113400,476623165,1445,1444,1445,1444,1326
20231227,113300,474708210,1444,1444,1444,1444,22
20231227,113200,474676442,1444,1443,1444,1443,214
20231227,113100,474367429,1442,1442,1442,1442,0
20231227,113000,474367429,1442,1442,1442,1442,43
20231227,112900,474305423,1442,1442,1442,1442,1557
20231227,112800,472060229,1442,1442,1442,1442,0
20231227,112700,472060229,1442,1442,1442,1442,0
20231227,112600,472060229,1442,1442,1442,1442,0
20231227,112500,472060229,1442,1442,1442,1442,1
20231227,112400,472058787,1446,1446,1446,1446,0
20231227,112300,472058787,1446,1446,1446,1446,225
20231227,112200,471733437,1442,1446,1446,1442,726
20231227,112100,470684997,1446,1446,1446,1446,239
20231227,112000,470339403,1446,1447,1447,1446,1179
20231227,111900,468634429,1446,1446,1446,1446,0
20231227,111800,468634429,1446,1446,1446,1446,0
20231227,111700,468634429,1446,1446,1446,1446,0
20231227,111600,468634429,1446,1446,1446,1446,0
20231227,111500,468634429,1446,1445,1446,1445,1441
20231227,111400,466551995,1445,1447,1447,1445,94
20231227,111300,466415991,1447,1447,1447,1447,158
20231227,111200,466187365,1447,1447,1447,1447,1500
20231227,111100,464016865,1446,1446,1446,1446,1
20231227,111000,464015419,1446,1458,1460,1446,2000
20231227,110900,461111195,1458,1458,1458,1458,0
20231227,110800,461111195,1458,1458,1458,1458,2
20231227,110700,461108279,1459,1459,1459,1459,64
20231227,110600,461014903,1459,1459,1459,1458,457
20231227,110500,460348200,1459,1459,1459,1459,0
20231227,110400,460348200,1459,1459,1459,1459,0
20231227,110300,460348200,1459,1447,1459,1447,636
20231227,110200,459421158,1447,1447,1447,1446,41
20231227,110100,459361861,1447,1447,1447,1447,27
20231227,110000,459322792,1447,1447,1447,1447,0
20231227,105900,459322792,1447,1447,1447,1447,0
20231227,105800,459322792,1447,1447,1447,1447,2
20231227,105700,459319898,1447,1447,1447,1447,0
20231227,105600,459319898,1447,1448,1448,1447,82
20231227,105500,459201207,1456,1456,1456,1456,0
20231227,105400,459201207,1456,1454,1456,1446,1383
20231227,105300,457195101,1456,1456,1456,1456,0
20231227,105200,457195101,1456,1453,1456,1453,1425
20231227,105100,455124339,1452,1452,1452,1452,476
20231227,105000,454433187,1452,1451,1452,1451,687
20231227,104900,453435694,1443,1443,1452,1443,5200
20231227,104800,445927823,1443,1443,1443,1443,46
20231227,104700,445861445,1443,1443,1443,1443,22
20231227,104600,445829699,1439,1439,1439,1439,10
20231227,104500,445815309,1439,1439,1439,1439,0
20231227,104400,445815309,1439,1439,1439,1439,53
20231227,104300,445739042,1439,1442,1445,1439,2014
20231227,104200,442836833,1445,1445,1445,1445,0
20231227,104100,442836833,1445,1445,1445,1444,2642
20231227,104000,439020368,1445,1445,1445,1445,0
20231227,103900,439020368,1445,1445,1445,1445,25
20231227,103800,438984243,1444,1444,1444,1444,0
20231227,103700,438984243,1444,1455,1455,1439,5096
20231227,103600,431618254,1455,1456,1456,1455,8
20231227,103500,431606611,1456,1456,1456,1456,0
20231227,103400,431606611,1456,1456,1456,1456,741
20231227,103300,430527715,1456,1456,1456,1456,1
20231227,103200,430526259,1456,1456,1456,1456,684
20231227,103100,429530355,1456,1456,1456,1456,200
20231227,103000,429239155,1455,1455,1455,1455,0
20231227,102900,429239155,1455,1455,1455,1455,41
20231227,102800,429179500,1467,1454,1467,1454,101
20231227,102700,429032633,1454,1458,1467,1454,1996
20231227,102600,426127852,1457,1458,1465,1457,404
20231227,102500,425538551,1460,1460,1460,1460,2
20231227,102400,425535631,1460,1460,1460,1460,1
20231227,102300,425534171,1461,1461,1461,1461,2
20231227,102200,425531249,1455,1455,1455,1455,100
20231227,102100,425385749,1455,1455,1455,1455,0
20231227,102000,425385749,1455,1456,1462,1454,2225
20231227,101900,422147377,1456,1456,1456,1456,101
20231227,101800,422000321,1456,1456,1456,1456,500
20231227,101700,421272321,1456,1456,1456,1456,62
20231227,101600,421182049,1456,1456,1456,1456,0
20231227,101500,421182049,1456,1457,1457,1456,587
20231227,101400,420327376,1456,1456,1456,1456,16
20231227,101300,420304080,1457,1461,1461,1457,50
20231227,101200,420231225,1474,1474,1474,1474,0
20231227,101100,420231225,1474,1456,1474,1456,1671
20231227,101000,417770827,1456,1460,1460,1456,589
20231227,100900,416911576,1460,1467,1467,1460,329
20231227,100800,416431145,1460,1464,1464,1460,137
20231227,100700,416231120,1468,1468,1468,1468,10
20231227,100600,416216440,1468,1468,1468,1468,368
20231227,100500,415676216,1468,1468,1468,1468,1
20231227,100400,415674748,1478,1468,1478,1468,50
20231227,100300,415600998,1468,1467,1476,1467,1543
20231227,100200,413328916,1478,1475,1478,1475,6306
20231227,100100,404022185,1474,1461,1474,1461,5210
20231227,100000,396376803,1459,1458,1459,1458,2888
20231227,095900,392164571,1458,1458,1458,1458,10
20231227,095800,392149991,1459,1459,1459,1459,0
20231227,095700,392149991,1459,1459,1459,1459,105
20231227,095600,391996796,1459,1446,1459,1446,1311
20231227,095500,390098166,1446,1446,1446,1446,1175
20231227,095400,388399116,1446,1447,1447,1446,400
20231227,095300,387820680,1443,1459,1459,1443,5009
20231227,095200,380582478,1451,1451,1451,1449,1593
20231227,095100,378271850,1451,1458,1459,1451,439
20231227,095000,377634106,1452,1452,1452,1452,512
20231227,094900,376890682,1452,1452,1452,1452,23
20231227,094800,376857286,1459,1459,1459,1459,7
20231227,094700,376847073,1450,1452,1452,1444,7135
20231227,094600,366512998,1452,1464,1464,1452,6376
20231227,094500,357214461,1466,1466,1466,1466,2
20231227,094400,357211529,1468,1475,1475,1468,16
20231227,094300,357187999,1475,1475,1475,1475,1
20231227,094200,357186524,1475,1466,1475,1466,321
20231227,094100,356715875,1475,1469,1475,1466,3201
20231227,094000,352004219,1468,1470,1470,1468,665
20231227,093900,351027332,1469,1469,1469,1469,16
20231227,093800,351003828,1476,1469,1476,1468,313
20231227,093700,350543872,1477,1473,1477,1473,1059
20231227,093600,348981555,1473,1473,1473,1473,19
20231227,093500,348953568,1474,1475,1475,1467,1542
20231227,093400,346684255,1475,1475,1475,1475,417
20231227,093300,346069180,1475,1472,1475,1472,705
20231227,093200,345029342,1472,1463,1472,1463,3514
20231227,093100,339877276,1462,1463,1463,1461,262
20231227,093000,339494216,1463,1460,1463,1460,104
20231227,092900,339342373,1463,1462,1463,1456,1630
20231227,092800,336961595,1458,1462,1462,1458,98
20231227,092700,336818403,1463,1460,1463,1458,172
20231227,092600,336567391,1460,1461,1468,1460,502
20231227,092500,335833962,1461,1461,1470,1461,10380
20231227,092400,320665624,1461,1475,1475,1458,2550
20231227,092300,316933092,1475,1471,1478,1468,495
20231227,092200,316203637,1479,1480,1480,1477,2669
20231227,092100,312260336,1470,1482,1482,1470,5108
20231227,092000,304718033,1482,1484,1484,1474,3148
20231227,091900,300068565,1477,1476,1486,1476,1170
20231227,091800,298338544,1476,1470,1476,1467,1212
20231227,091700,296557789,1476,1475,1477,1468,901
20231227,091600,295229491,1477,1476,1479,1471,1827
20231227,091500,292531939,1480,1461,1480,1461,10055
20231227,091400,277750666,1460,1446,1460,1444,6155
20231227,091300,268811548,1449,1461,1461,1449,7210
20231227,091200,258331636,1461,1467,1467,1458,2432
20231227,091100,254765170,1468,1455,1468,1454,2385
20231227,091000,251276669,1460,1464,1464,1452,9741
20231227,090900,237076694,1464,1477,1477,1464,10356
20231227,090800,221829297,1477,1490,1494,1473,40498
20231227,090700,161610972,1490,1453,1490,1453,33041
20231227,090600,112826516,1453,1433,1453,1433,18258
20231227,090500,86448959,1433,1430,1433,1420,4013
20231227,090400,80717704,1430,1420,1430,1420,7337
20231227,090300,70291856,1420,1414,1421,1412,7333
20231227,090200,59902529,1414,1404,1415,1401,6751
20231227,090100,50379739,1405,1402,1406,1400,16551
20231227,090000,27174508,1402,1410,1410,1402,19305