stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190200,384760409,1369,1369,1369,1369,9847
20231219,190100,384760409,1369,1369,1369,1369,0
20231219,190000,384760409,1369,1369,1369,1369,0
20231219,185900,384760409,1369,1369,1369,1369,0
20231219,185800,384760409,1369,1369,1369,1369,0
20231219,185700,384760409,1369,1369,1369,1369,0
20231219,185600,384760409,1369,1369,1369,1369,0
20231219,185500,384760409,1369,1369,1369,1369,0
20231219,185400,384760409,1369,1369,1369,1369,0
20231219,185300,384760409,1369,1369,1369,1369,0
20231219,185200,384760409,1369,1369,1369,1369,0
20231219,185100,384760409,1369,1369,1369,1369,0
20231219,185000,384760409,1369,1369,1369,1369,0
20231219,184900,384760409,1369,1369,1369,1369,0
20231219,184800,384760409,1369,1369,1369,1369,0
20231219,184700,384760409,1369,1369,1369,1369,0
20231219,184600,384760409,1369,1369,1369,1369,0
20231219,184500,384760409,1369,1369,1369,1369,0
20231219,184400,384760409,1369,1369,1369,1369,0
20231219,184300,384760409,1369,1369,1369,1369,0
20231219,184200,384760409,1369,1369,1369,1369,0
20231219,184100,384760409,1369,1369,1369,1369,0
20231219,184000,384760409,1369,1369,1369,1369,0
20231219,183900,384760409,1369,1369,1369,1369,0
20231219,183800,384760409,1369,1369,1369,1369,0
20231219,183700,384760409,1369,1369,1369,1369,0
20231219,183600,384760409,1369,1369,1369,1369,0
20231219,183500,384760409,1369,1369,1369,1369,0
20231219,183400,384760409,1369,1369,1369,1369,0
20231219,183300,384760409,1369,1369,1369,1369,0
20231219,183200,384760409,1369,1369,1369,1369,9847
20231219,183100,384760409,1369,1369,1369,1369,0
20231219,183000,384760409,1369,1369,1369,1369,0
20231219,182900,384760409,1369,1369,1369,1369,0
20231219,182800,384760409,1369,1369,1369,1369,0
20231219,182700,384760409,1369,1369,1369,1369,0
20231219,182600,384760409,1369,1369,1369,1369,0
20231219,182500,384760409,1369,1369,1369,1369,0
20231219,182400,384760409,1369,1369,1369,1369,0
20231219,182300,384760409,1369,1369,1369,1369,0
20231219,182200,384760409,1369,1369,1369,1369,0
20231219,182100,384760409,1369,1369,1369,1369,0
20231219,182000,384760409,1369,1369,1369,1369,0
20231219,181900,384760409,1369,1369,1369,1369,0
20231219,181800,384760409,1369,1369,1369,1369,0
20231219,181700,384760409,1369,1369,1369,1369,0
20231219,181600,384760409,1369,1369,1369,1369,0
20231219,181500,384760409,1369,1369,1369,1369,0
20231219,181400,384760409,1369,1369,1369,1369,0
20231219,181300,384760409,1369,1369,1369,1369,0
20231219,181200,384760409,1369,1369,1369,1369,0
20231219,181100,384760409,1369,1369,1369,1369,0
20231219,181000,384760409,1369,1369,1369,1369,0
20231219,180900,384760409,1369,1369,1369,1369,0
20231219,180800,384760409,1369,1369,1369,1369,0
20231219,180700,384760409,1369,1369,1369,1369,0
20231219,180600,384760409,1369,1369,1369,1369,0
20231219,180500,384760409,1369,1369,1369,1369,0
20231219,180400,384760409,1369,1369,1369,1369,0
20231219,180300,384760409,1369,1369,1369,1369,0
20231219,180200,384760409,1369,1369,1369,1369,9847
20231219,180100,384760409,1369,1369,1369,1369,0
20231219,180000,384760409,1369,1369,1369,1369,0
20231219,175900,384760409,1369,1369,1369,1369,0
20231219,175800,384760409,1369,1369,1369,1369,0
20231219,175700,384760409,1369,1369,1369,1369,0
20231219,175600,384760409,1369,1369,1369,1369,0
20231219,175500,384760409,1369,1369,1369,1369,0
20231219,175400,384760409,1369,1369,1369,1369,0
20231219,175300,384760409,1369,1369,1369,1369,0
20231219,175200,384760409,1369,1369,1369,1369,0
20231219,175100,384760409,1369,1369,1369,1369,0
20231219,175000,384760409,1369,1369,1369,1369,0
20231219,174900,384760409,1369,1369,1369,1369,0
20231219,174800,384760409,1369,1369,1369,1369,0
20231219,174700,384760409,1369,1369,1369,1369,0
20231219,174600,384760409,1369,1369,1369,1369,0
20231219,174500,384760409,1369,1369,1369,1369,0
20231219,174400,384760409,1369,1369,1369,1369,0
20231219,174300,384760409,1369,1369,1369,1369,0
20231219,174200,384760409,1369,1369,1369,1369,0
20231219,174100,384760409,1369,1369,1369,1369,0
20231219,174000,384760409,1369,1369,1369,1369,0
20231219,173900,384760409,1369,1369,1369,1369,0
20231219,173800,384760409,1369,1369,1369,1369,0
20231219,173700,384760409,1369,1369,1369,1369,0
20231219,173600,384760409,1369,1369,1369,1369,0
20231219,173500,384760409,1369,1369,1369,1369,0
20231219,173400,384760409,1369,1369,1369,1369,0
20231219,173300,384760409,1369,1369,1369,1369,0
20231219,173200,384760409,1369,1369,1369,1369,9847
20231219,173100,384760409,1369,1369,1369,1369,0
20231219,173000,384760409,1369,1369,1369,1369,0
20231219,172900,384760409,1369,1369,1369,1369,0
20231219,172800,384760409,1369,1369,1369,1369,0
20231219,172700,384760409,1369,1369,1369,1369,0
20231219,172600,384760409,1369,1369,1369,1369,0
20231219,172500,384760409,1369,1369,1369,1369,0
20231219,172400,384760409,1369,1369,1369,1369,0
20231219,172300,384760409,1369,1369,1369,1369,0
20231219,172200,384760409,1369,1369,1369,1369,0
20231219,172100,384760409,1369,1369,1369,1369,0
20231219,172000,384760409,1369,1369,1369,1369,0
20231219,171900,384760409,1369,1369,1369,1369,0
20231219,171800,384760409,1369,1369,1369,1369,0
20231219,171700,384760409,1369,1369,1369,1369,0
20231219,171600,384760409,1369,1369,1369,1369,0
20231219,171500,384760409,1369,1369,1369,1369,0
20231219,171400,384760409,1369,1369,1369,1369,0
20231219,171300,384760409,1369,1369,1369,1369,0
20231219,171200,384760409,1369,1369,1369,1369,0
20231219,171100,384760409,1369,1369,1369,1369,0
20231219,171000,384760409,1369,1369,1369,1369,0
20231219,170900,384760409,1369,1369,1369,1369,0
20231219,170800,384760409,1369,1369,1369,1369,0
20231219,170700,384760409,1369,1369,1369,1369,0
20231219,170600,384760409,1369,1369,1369,1369,0
20231219,170500,384760409,1369,1369,1369,1369,0
20231219,170400,384760409,1369,1369,1369,1369,0
20231219,170300,384760409,1369,1369,1369,1369,0
20231219,170200,384760409,1369,1369,1369,1369,9847
20231219,170100,384760409,1369,1369,1369,1369,0
20231219,170000,384760409,1369,1369,1369,1369,0
20231219,165900,384760409,1369,1369,1369,1369,0
20231219,165800,384760409,1369,1369,1369,1369,0
20231219,165700,384760409,1369,1369,1369,1369,0
20231219,165600,384760409,1369,1369,1369,1369,0
20231219,165500,384760409,1369,1369,1369,1369,0
20231219,165400,384760409,1369,1369,1369,1369,0
20231219,165300,384760409,1369,1369,1369,1369,0
20231219,165200,384760409,1369,1369,1369,1369,0
20231219,165100,384760409,1369,1369,1369,1369,0
20231219,165000,384760409,1369,1369,1369,1369,0
20231219,164900,384760409,1369,1369,1369,1369,0
20231219,164800,384760409,1369,1369,1369,1369,0
20231219,164700,384760409,1369,1369,1369,1369,0
20231219,164600,384760409,1369,1369,1369,1369,0
20231219,164500,384760409,1369,1369,1369,1369,0
20231219,164400,384760409,1369,1369,1369,1369,0
20231219,164300,384760409,1369,1369,1369,1369,0
20231219,164200,384760409,1369,1369,1369,1369,0
20231219,164100,384760409,1369,1369,1369,1369,0
20231219,164000,384760409,1369,1369,1369,1369,0
20231219,163900,384760409,1369,1369,1369,1369,0
20231219,163800,384760409,1369,1369,1369,1369,0
20231219,163700,384760409,1369,1369,1369,1369,0
20231219,163600,384760409,1369,1369,1369,1369,0
20231219,163500,384760409,1369,1369,1369,1369,0
20231219,163400,384760409,1369,1369,1369,1369,0
20231219,163300,384760409,1369,1369,1369,1369,0
20231219,163200,384760409,1369,1369,1369,1369,9847
20231219,163100,384760409,1369,1369,1369,1369,0
20231219,163000,384760409,1369,1369,1369,1369,0
20231219,162900,384760409,1369,1369,1369,1369,0
20231219,162800,384760409,1369,1369,1369,1369,0
20231219,162700,384760409,1369,1369,1369,1369,0
20231219,162600,384760409,1369,1369,1369,1369,0
20231219,162500,384760409,1369,1369,1369,1369,0
20231219,162400,384760409,1369,1369,1369,1369,0
20231219,162300,384760409,1369,1369,1369,1369,0
20231219,162200,384760409,1369,1369,1369,1369,0
20231219,162100,384760409,1369,1369,1369,1369,0
20231219,162000,384760409,1369,1369,1369,1369,0
20231219,161900,384760409,1369,1369,1369,1369,0
20231219,161800,384760409,1369,1369,1369,1369,0
20231219,161700,384760409,1369,1369,1369,1369,0
20231219,161600,384760409,1369,1369,1369,1369,0
20231219,161500,384760409,1369,1369,1369,1369,0
20231219,161400,384760409,1369,1369,1369,1369,0
20231219,161300,384760409,1369,1369,1369,1369,0
20231219,161200,384760409,1369,1369,1369,1369,0
20231219,161100,384760409,1369,1369,1369,1369,0
20231219,161000,384760409,1369,1369,1369,1369,0
20231219,160900,384760409,1369,1369,1369,1369,0
20231219,160800,384760409,1369,1369,1369,1369,0
20231219,160700,384760409,1369,1369,1369,1369,0
20231219,160600,384760409,1369,1369,1369,1369,0
20231219,160500,384760409,1369,1369,1369,1369,0
20231219,160400,384760409,1369,1369,1369,1369,0
20231219,160300,384760409,1369,1369,1369,1369,0
20231219,160200,384760409,1369,1369,1369,1369,9847
20231219,160100,384760409,1369,1369,1369,1369,0
20231219,160000,384760409,1369,1369,1369,1369,0
20231219,155900,384760409,1369,1369,1369,1369,0
20231219,155800,384760409,1369,1369,1369,1369,0
20231219,155700,384760409,1369,1369,1369,1369,0
20231219,155600,384760409,1369,1369,1369,1369,0
20231219,155500,384760409,1369,1369,1369,1369,0
20231219,155400,384760409,1369,1369,1369,1369,0
20231219,155300,384760409,1369,1369,1369,1369,0
20231219,155200,384760409,1369,1369,1369,1369,0
20231219,155100,384760409,1369,1369,1369,1369,0
20231219,155000,384760409,1369,1369,1369,1369,0
20231219,154900,384760409,1369,1369,1369,1369,0
20231219,154800,384760409,1369,1369,1369,1369,0
20231219,154700,384760409,1369,1369,1369,1369,0
20231219,154600,384760409,1369,1369,1369,1369,0
20231219,154500,384760409,1369,1369,1369,1369,0
20231219,154400,384760409,1369,1369,1369,1369,0
20231219,154300,384760409,1369,1369,1369,1369,0
20231219,154200,384760409,1369,1369,1369,1369,0
20231219,154100,384760409,1369,1369,1369,1369,0
20231219,154000,384760409,1369,1369,1369,1369,0
20231219,153900,384760409,1369,1369,1369,1369,0
20231219,153800,384760409,1369,1369,1369,1369,0
20231219,153700,384760409,1369,1369,1369,1369,0
20231219,153600,384760409,1369,1369,1369,1369,0
20231219,153500,384760409,1369,1369,1369,1369,0
20231219,153400,384760409,1369,1369,1369,1369,0
20231219,153300,384760409,1369,1369,1369,1369,0
20231219,153200,384760409,1369,1369,1369,1369,9847
20231219,153100,384760409,1369,1369,1369,1369,0
20231219,153000,384760409,1369,1369,1369,1369,9847
20231219,152900,371279866,1366,1366,1366,1366,0
20231219,152800,371279866,1366,1366,1366,1366,0
20231219,152700,371279866,1366,1366,1366,1366,0
20231219,152600,371279866,1366,1366,1366,1366,0
20231219,152500,371279866,1366,1366,1366,1366,0
20231219,152400,371279866,1366,1366,1366,1366,0
20231219,152300,371279866,1366,1366,1366,1366,0
20231219,152200,371279866,1366,1366,1366,1366,0
20231219,152100,371279866,1366,1366,1366,1366,0
20231219,152000,371279866,1366,1366,1366,1366,0
20231219,151900,371279866,1366,1365,1368,1365,4075
20231219,151800,365713438,1367,1365,1367,1365,754
20231219,151700,364684040,1366,1366,1367,1366,115
20231219,151600,364526945,1368,1368,1368,1366,1005
20231219,151500,363154105,1366,1365,1366,1365,1192
20231219,151400,361526245,1365,1365,1365,1365,1
20231219,151300,361524880,1365,1366,1366,1365,2046
20231219,151200,358731590,1367,1367,1367,1365,19
20231219,151100,358705647,1365,1365,1365,1365,888
20231219,151000,357493527,1365,1365,1365,1365,0
20231219,150900,357493527,1365,1366,1366,1365,1818
20231219,150800,355010923,1368,1368,1368,1368,525
20231219,150700,354292723,1368,1368,1368,1368,200
20231219,150600,354019123,1368,1367,1368,1367,37
20231219,150500,353968508,1367,1367,1367,1367,0
20231219,150400,353968508,1367,1365,1367,1365,3
20231219,150300,353964409,1365,1366,1366,1365,685
20231219,150200,353029351,1366,1366,1366,1366,0
20231219,150100,353029351,1366,1366,1366,1366,1
20231219,150000,353027985,1364,1364,1364,1364,0
20231219,145900,353027985,1364,1364,1364,1364,0
20231219,145800,353027985,1364,1368,1368,1364,10238
20231219,145700,339041464,1368,1369,1369,1368,1125
20231219,145600,337502057,1369,1369,1369,1369,0
20231219,145500,337502057,1369,1369,1369,1369,307
20231219,145400,337081774,1368,1368,1368,1368,351
20231219,145300,336601606,1368,1368,1368,1368,660
20231219,145200,335698726,1368,1368,1368,1368,141
20231219,145100,335505838,1367,1367,1367,1367,1
20231219,145000,335504471,1368,1368,1368,1368,1
20231219,144900,335503103,1368,1368,1368,1368,1
20231219,144800,335501735,1367,1368,1368,1367,96
20231219,144700,335370422,1368,1368,1368,1368,507
20231219,144600,334676846,1367,1367,1367,1367,0
20231219,144500,334676846,1367,1367,1367,1367,0
20231219,144400,334676846,1367,1367,1367,1367,0
20231219,144300,334676846,1367,1367,1367,1367,2041
20231219,144200,331886799,1367,1367,1367,1367,49
20231219,144100,331819816,1367,1367,1367,1367,1045
20231219,144000,330391301,1367,1367,1367,1367,50
20231219,143900,330322951,1367,1367,1367,1367,55
20231219,143800,330247766,1366,1366,1366,1366,3622
20231219,143700,325300114,1367,1367,1367,1367,101
20231219,143600,325162047,1367,1367,1367,1367,4
20231219,143500,325156579,1367,1367,1367,1367,283
20231219,143400,324769718,1367,1366,1367,1366,1436
20231219,143300,322808082,1366,1367,1367,1366,1116
20231219,143200,321282954,1367,1366,1367,1366,1292
20231219,143100,319517129,1368,1369,1369,1367,1232
20231219,143000,317832555,1369,1369,1369,1369,20
20231219,142900,317805175,1369,1369,1369,1369,171
20231219,142800,317571076,1370,1369,1370,1369,148
20231219,142700,317368416,1369,1369,1369,1369,0
20231219,142600,317368416,1369,1369,1369,1369,14
20231219,142500,317349250,1369,1369,1369,1369,16
20231219,142400,317327346,1369,1370,1370,1369,8
20231219,142300,317316388,1370,1369,1370,1367,817
20231219,142200,316198758,1372,1372,1372,1372,0
20231219,142100,316198758,1372,1372,1372,1372,0
20231219,142000,316198758,1372,1372,1372,1372,0
20231219,141900,316198758,1372,1369,1372,1369,1351
20231219,141800,314347523,1370,1370,1370,1370,0
20231219,141700,314347523,1370,1368,1372,1368,3270
20231219,141600,309868730,1367,1367,1368,1367,202
20231219,141500,309592594,1368,1367,1368,1367,35
20231219,141400,309544747,1366,1366,1366,1366,218
20231219,141300,309246959,1366,1366,1366,1366,1000
20231219,141200,307880959,1366,1367,1367,1366,1115
20231219,141100,306357054,1368,1368,1368,1368,2
20231219,141000,306354318,1370,1368,1370,1368,157
20231219,140900,306139529,1368,1368,1368,1368,0
20231219,140800,306139529,1368,1368,1368,1368,0
20231219,140700,306139529,1368,1368,1368,1368,3
20231219,140600,306135425,1367,1367,1367,1367,0
20231219,140500,306135425,1367,1367,1367,1367,1000
20231219,140400,304768425,1366,1366,1366,1366,0
20231219,140300,304768425,1366,1366,1366,1366,36
20231219,140200,304719249,1366,1366,1366,1366,1
20231219,140100,304717883,1365,1366,1366,1365,2226
20231219,140000,301679327,1365,1365,1368,1365,190
20231219,135900,301419917,1368,1368,1368,1368,11
20231219,135800,301404869,1368,1368,1368,1365,879
20231219,135700,300204791,1366,1368,1368,1366,111
20231219,135600,300053143,1368,1369,1369,1368,3
20231219,135500,300049037,1369,1368,1369,1366,713
20231219,135400,299073304,1370,1370,1370,1370,1
20231219,135300,299071934,1370,1370,1370,1370,0
20231219,135200,299071934,1370,1371,1371,1370,3
20231219,135100,299067822,1373,1373,1373,1373,1
20231219,135000,299066449,1373,1373,1373,1373,40
20231219,134900,299011529,1373,1373,1373,1365,10040
20231219,134800,285270949,1374,1374,1374,1374,0
20231219,134700,285270949,1374,1374,1374,1374,0
20231219,134600,285270949,1374,1374,1374,1374,195
20231219,134500,285003019,1374,1374,1374,1374,200
20231219,134400,284728219,1374,1374,1374,1374,100
20231219,134300,284590819,1374,1374,1374,1374,700
20231219,134200,283629019,1374,1374,1374,1374,0
20231219,134100,283629019,1374,1374,1374,1374,2
20231219,134000,283626271,1370,1370,1370,1370,0
20231219,133900,283626271,1370,1372,1372,1370,338
20231219,133800,283162948,1370,1371,1371,1370,723
20231219,133700,282172078,1369,1369,1369,1369,0
20231219,133600,282172078,1369,1377,1377,1369,22200
20231219,133500,251718318,1377,1378,1378,1377,3000
20231219,133400,247585573,1378,1379,1379,1378,149
20231219,133300,247380201,1379,1379,1379,1379,150
20231219,133200,247173351,1379,1379,1379,1379,100
20231219,133100,247035451,1378,1379,1379,1378,355
20231219,133000,246546111,1379,1381,1381,1379,262
20231219,132900,246184713,1381,1381,1381,1381,0
20231219,132800,246184713,1381,1381,1381,1381,0
20231219,132700,246184713,1381,1381,1381,1379,151
20231219,132600,245976184,1379,1381,1381,1379,159
20231219,132500,245756617,1381,1381,1381,1381,100
20231219,132400,245618517,1381,1380,1381,1380,200
20231219,132300,245342417,1378,1381,1381,1378,2332
20231219,132200,242128221,1381,1381,1381,1381,255
20231219,132100,241776066,1381,1381,1381,1381,253
20231219,132000,241426673,1381,1381,1381,1381,6
20231219,131900,241418387,1381,1381,1381,1381,2
20231219,131800,241415625,1381,1381,1381,1381,0
20231219,131700,241415625,1381,1381,1381,1381,0
20231219,131600,241415625,1381,1379,1381,1378,1129
20231219,131500,239858843,1379,1379,1379,1379,0
20231219,131400,239858843,1379,1379,1379,1379,500
20231219,131300,239169343,1379,1380,1380,1379,4672
20231219,131200,232726208,1381,1381,1381,1381,0
20231219,131100,232726208,1381,1381,1381,1381,8
20231219,131000,232715160,1381,1381,1381,1381,0
20231219,130900,232715160,1381,1380,1381,1380,470
20231219,130800,232066559,1379,1380,1380,1379,52
20231219,130700,231994801,1380,1380,1380,1380,1
20231219,130600,231993421,1380,1380,1380,1380,0
20231219,130500,231993421,1380,1380,1380,1380,0
20231219,130400,231993421,1380,1380,1380,1380,0
20231219,130300,231993421,1380,1380,1380,1380,0
20231219,130200,231993421,1380,1380,1380,1380,180
20231219,130100,231745021,1381,1381,1381,1381,2
20231219,130000,231742259,1379,1380,1380,1379,800
20231219,125900,230638869,1380,1380,1380,1380,0
20231219,125800,230638869,1380,1380,1380,1380,0
20231219,125700,230638869,1380,1380,1380,1380,35
20231219,125600,230590569,1380,1380,1380,1380,500
20231219,125500,229900569,1381,1381,1381,1381,0
20231219,125400,229900569,1381,1381,1381,1381,0
20231219,125300,229900569,1381,1381,1381,1381,0
20231219,125200,229900569,1381,1381,1381,1381,96
20231219,125100,229767993,1380,1380,1380,1380,0
20231219,125000,229767993,1380,1380,1380,1380,362
20231219,124900,229268433,1381,1381,1381,1381,151
20231219,124800,229059902,1381,1381,1381,1381,1
20231219,124700,229058521,1381,1381,1381,1381,600
20231219,124600,228229921,1381,1380,1381,1380,20
20231219,124500,228202316,1380,1380,1380,1380,0
20231219,124400,228202316,1380,1380,1380,1380,0
20231219,124300,228202316,1380,1380,1380,1380,0
20231219,124200,228202316,1380,1380,1380,1380,0
20231219,124100,228202316,1380,1380,1380,1380,0
20231219,124000,228202316,1380,1380,1380,1380,71
20231219,123900,228104336,1380,1380,1380,1380,225
20231219,123800,227793836,1378,1378,1378,1378,0
20231219,123700,227793836,1378,1378,1378,1378,0
20231219,123600,227793836,1378,1378,1378,1378,0
20231219,123500,227793836,1378,1378,1378,1378,57
20231219,123400,227715290,1379,1379,1380,1379,293
20231219,123300,227311238,1379,1379,1379,1379,73
20231219,123200,227210571,1380,1379,1380,1379,2540
20231219,123100,223707841,1379,1379,1379,1379,1043
20231219,123000,222269544,1380,1380,1380,1380,0
20231219,122900,222269544,1380,1380,1380,1380,100
20231219,122800,222131544,1380,1380,1380,1380,0
20231219,122700,222131544,1380,1380,1380,1380,15
20231219,122600,222110844,1380,1380,1380,1380,0
20231219,122500,222110844,1380,1380,1380,1380,0
20231219,122400,222110844,1380,1380,1380,1380,40
20231219,122300,222055644,1380,1380,1380,1380,201
20231219,122200,221778264,1382,1381,1382,1381,228
20231219,122100,221463395,1381,1381,1381,1381,3
20231219,122000,221459252,1379,1379,1379,1379,0
20231219,121900,221459252,1379,1381,1381,1379,4714
20231219,121800,214954118,1382,1382,1382,1382,693
20231219,121700,213996392,1382,1383,1383,1382,336
20231219,121600,213531996,1383,1383,1383,1383,256
20231219,121500,213177948,1383,1383,1383,1383,437
20231219,121400,212573577,1383,1382,1383,1382,38
20231219,121300,212521058,1382,1382,1382,1382,170
20231219,121200,212286118,1382,1382,1382,1382,0
20231219,121100,212286118,1382,1382,1382,1382,20
20231219,121000,212258478,1381,1381,1381,1381,0
20231219,120900,212258478,1381,1381,1381,1381,0
20231219,120800,212258478,1381,1381,1381,1381,64
20231219,120700,212170094,1383,1383,1383,1383,3
20231219,120600,212165945,1382,1382,1382,1382,170
20231219,120500,211931005,1382,1382,1382,1382,0
20231219,120400,211931005,1382,1382,1382,1382,30
20231219,120300,211889545,1382,1382,1382,1382,0
20231219,120200,211889545,1382,1382,1382,1382,100
20231219,120100,211751345,1380,1380,1380,1380,0
20231219,120000,211751345,1380,1380,1380,1380,0
20231219,115900,211751345,1380,1380,1380,1380,0
20231219,115800,211751345,1380,1380,1380,1380,10
20231219,115700,211737545,1380,1380,1380,1380,0
20231219,115600,211737545,1380,1379,1380,1379,500
20231219,115500,211047635,1380,1380,1380,1380,16
20231219,115400,211025555,1380,1380,1380,1380,8
20231219,115300,211014515,1379,1379,1379,1379,6
20231219,115200,211006241,1379,1380,1380,1379,3841
20231219,115100,205706451,1380,1381,1381,1380,3897
20231219,115000,200325694,1381,1381,1381,1381,50
20231219,114900,200256644,1381,1381,1381,1381,150
20231219,114800,200049494,1381,1381,1381,1381,0
20231219,114700,200049494,1381,1381,1381,1381,100
20231219,114600,199911394,1383,1383,1383,1383,100
20231219,114500,199773094,1381,1383,1383,1381,132
20231219,114400,199590798,1381,1382,1382,1381,143
20231219,114300,199393312,1382,1382,1382,1382,0
20231219,114200,199393312,1382,1382,1382,1382,0
20231219,114100,199393312,1382,1382,1382,1382,445
20231219,114000,198778322,1381,1381,1381,1381,0
20231219,113900,198778322,1381,1381,1381,1381,0
20231219,113800,198778322,1381,1383,1383,1381,820
20231219,113700,197645862,1383,1383,1383,1383,150
20231219,113600,197438412,1381,1381,1381,1381,0
20231219,113500,197438412,1381,1381,1381,1381,0
20231219,113400,197438412,1381,1382,1382,1381,248
20231219,113300,197095816,1382,1382,1382,1382,245
20231219,113200,196757226,1382,1382,1382,1382,655
20231219,113100,195852016,1382,1382,1382,1382,108
20231219,113000,195702760,1382,1382,1382,1382,1
20231219,112900,195701378,1382,1382,1382,1382,11
20231219,112800,195686176,1382,1381,1382,1381,296
20231219,112700,195277225,1381,1381,1381,1381,0
20231219,112600,195277225,1381,1381,1381,1381,500
20231219,112500,194586725,1381,1381,1381,1381,0
20231219,112400,194586725,1381,1380,1382,1380,240
20231219,112300,194255475,1381,1382,1382,1381,1920
20231219,112200,191603466,1383,1383,1383,1383,0
20231219,112100,191603466,1383,1383,1383,1381,992
20231219,112000,190232918,1383,1383,1383,1383,600
20231219,111900,189403118,1383,1383,1383,1383,1108
20231219,111800,187870754,1383,1383,1383,1383,1
20231219,111700,187869371,1383,1383,1383,1383,0
20231219,111600,187869371,1383,1383,1383,1383,303
20231219,111500,187450322,1383,1383,1383,1383,11
20231219,111400,187435109,1383,1383,1383,1383,0
20231219,111300,187435109,1383,1384,1384,1383,109
20231219,111200,187284258,1384,1382,1384,1382,476
20231219,111100,186625719,1382,1384,1384,1382,293
20231219,111000,186220448,1384,1384,1385,1383,819
20231219,110900,185086487,1384,1384,1384,1383,1066
20231219,110800,183611457,1384,1382,1384,1381,4246
20231219,110700,177746799,1382,1384,1384,1382,1903
20231219,110600,175115313,1384,1385,1385,1383,710
20231219,110500,174132717,1385,1384,1385,1384,251
20231219,110400,173785173,1385,1385,1385,1385,1190
20231219,110300,172137023,1387,1387,1387,1387,388
20231219,110200,171598867,1387,1387,1387,1387,6
20231219,110100,171590545,1387,1386,1387,1386,505
20231219,110000,170890286,1386,1386,1386,1386,289
20231219,105900,170489732,1386,1386,1386,1385,25
20231219,105800,170455083,1386,1385,1386,1385,154
20231219,105700,170241773,1386,1386,1386,1386,80
20231219,105600,170130893,1386,1386,1386,1386,0
20231219,105500,170130893,1386,1386,1386,1386,0
20231219,105400,170130893,1386,1385,1386,1385,31
20231219,105300,170087947,1387,1387,1387,1387,0
20231219,105200,170087947,1387,1387,1387,1387,3
20231219,105100,170083786,1387,1387,1387,1387,1
20231219,105000,170082399,1387,1387,1387,1387,0
20231219,104900,170082399,1387,1387,1387,1387,134
20231219,104800,169896541,1385,1390,1390,1385,1797
20231219,104700,167401527,1389,1389,1389,1389,0
20231219,104600,167401527,1389,1389,1389,1389,0
20231219,104500,167401527,1389,1389,1389,1389,0
20231219,104400,167401527,1389,1389,1389,1389,583
20231219,104300,166591740,1392,1392,1392,1392,0
20231219,104200,166591740,1392,1392,1392,1392,1
20231219,104100,166590348,1392,1389,1392,1389,197
20231219,104000,166316712,1389,1389,1389,1389,10
20231219,103900,166302822,1392,1392,1392,1392,1
20231219,103800,166301430,1389,1389,1389,1389,0
20231219,103700,166301430,1389,1389,1389,1389,0
20231219,103600,166301430,1389,1390,1390,1389,1000
20231219,103500,164911630,1391,1391,1391,1391,500
20231219,103400,164216130,1392,1392,1392,1392,2055
20231219,103300,161355570,1393,1394,1394,1393,534
20231219,103200,160611689,1394,1394,1394,1394,0
20231219,103100,160611689,1394,1392,1399,1392,1501
20231219,103000,158517065,1393,1393,1393,1393,0
20231219,102900,158517065,1393,1393,1393,1392,1190
20231219,102800,156859438,1398,1395,1399,1395,3300
20231219,102700,152249530,1391,1388,1391,1388,3574
20231219,102600,147284880,1388,1388,1388,1388,25
20231219,102500,147250180,1388,1388,1388,1388,252
20231219,102400,146900404,1388,1387,1388,1387,78
20231219,102300,146792170,1389,1387,1389,1387,276
20231219,102200,146409356,1387,1387,1387,1387,10
20231219,102100,146395486,1387,1388,1388,1387,7
20231219,102000,146385775,1386,1386,1386,1386,6737
20231219,101900,137048293,1386,1386,1386,1386,1197
20231219,101800,135389251,1388,1388,1388,1386,3005
20231219,101700,131224311,1386,1387,1387,1386,1635
20231219,101600,128958036,1386,1384,1386,1382,7554
20231219,101500,118488547,1386,1386,1386,1382,935
20231219,101400,117195155,1386,1387,1387,1386,99
20231219,101300,117057859,1387,1386,1387,1386,90
20231219,101200,116933099,1387,1387,1388,1386,214
20231219,101100,116636346,1388,1388,1388,1388,0
20231219,101000,116636346,1388,1388,1388,1388,2
20231219,100900,116633570,1389,1389,1389,1389,0
20231219,100800,116633570,1389,1389,1389,1389,0
20231219,100700,116633570,1389,1389,1389,1389,2
20231219,100600,116630792,1377,1377,1377,1377,0
20231219,100500,116630792,1377,1387,1395,1377,8460
20231219,100400,104936722,1386,1388,1388,1386,2061
20231219,100300,102077828,1389,1389,1389,1389,5
20231219,100200,102070883,1388,1388,1388,1388,100
20231219,100100,101932083,1388,1388,1388,1388,2110
20231219,100000,99003403,1390,1391,1391,1388,1475
20231219,095900,96953162,1391,1391,1391,1391,224
20231219,095800,96641578,1390,1390,1390,1390,0
20231219,095700,96641578,1390,1388,1390,1388,280
20231219,095600,96252738,1388,1388,1388,1388,79
20231219,095500,96143086,1387,1386,1387,1386,637
20231219,095400,95260118,1387,1386,1387,1386,1110
20231219,095300,93721583,1386,1387,1387,1386,335
20231219,095200,93257215,1387,1390,1390,1387,2152
20231219,095100,90267628,1391,1391,1391,1391,414
20231219,095000,89691754,1392,1392,1392,1392,121
20231219,094900,89523322,1392,1392,1392,1392,108
20231219,094800,89372986,1393,1393,1393,1393,1208
20231219,094700,87690242,1394,1397,1397,1394,608
20231219,094600,86841166,1398,1398,1398,1398,545
20231219,094500,86079256,1397,1395,1397,1395,565
20231219,094400,85290454,1396,1387,1396,1387,8841
20231219,094300,73011520,1387,1387,1387,1387,25
20231219,094200,72976845,1388,1386,1388,1386,388
20231219,094100,72438771,1387,1388,1388,1387,272
20231219,094000,72061405,1387,1389,1389,1387,830
20231219,093900,70909642,1387,1389,1389,1387,910
20231219,093800,69647460,1389,1389,1389,1388,109
20231219,093700,69496060,1389,1389,1389,1389,54
20231219,093600,69421054,1389,1385,1389,1385,4275
20231219,093500,63492547,1385,1385,1385,1385,152
20231219,093400,63282027,1384,1384,1384,1384,221
20231219,093300,62976163,1384,1384,1384,1384,5
20231219,093200,62969243,1384,1383,1384,1383,200
20231219,093100,62692556,1383,1384,1384,1381,1508
20231219,093000,60609932,1382,1381,1382,1381,162
20231219,092900,60386100,1380,1380,1380,1380,105
20231219,092800,60241200,1381,1381,1381,1381,87
20231219,092700,60121053,1382,1382,1382,1382,2
20231219,092600,60118289,1376,1383,1383,1376,1762
20231219,092500,57691488,1379,1384,1384,1379,120
20231219,092400,57525908,1385,1380,1385,1380,7
20231219,092300,57516243,1380,1382,1386,1380,106
20231219,092200,57369751,1382,1379,1382,1379,201
20231219,092100,57091972,1380,1381,1381,1380,757
20231219,092000,56046946,1381,1381,1381,1381,797
20231219,091900,54946289,1381,1381,1381,1381,22
20231219,091800,54915907,1380,1376,1380,1376,78
20231219,091700,54808445,1379,1379,1380,1376,309
20231219,091600,54383094,1379,1380,1380,1375,614
20231219,091500,53538615,1373,1374,1380,1373,1982
20231219,091400,50815091,1374,1381,1381,1374,303
20231219,091300,50398522,1374,1382,1382,1374,1351
20231219,091200,48537292,1382,1382,1382,1380,1667
20231219,091100,46235106,1382,1386,1386,1382,179
20231219,091000,45987161,1386,1385,1386,1381,1366
20231219,090900,44095970,1385,1386,1387,1385,5807
20231219,090800,36047808,1387,1389,1389,1381,2185
20231219,090700,33018886,1388,1387,1388,1387,582
20231219,090600,32211550,1387,1381,1387,1381,330
20231219,090500,31755646,1381,1381,1381,1381,245
20231219,090400,31417301,1389,1390,1390,1365,7565
20231219,090300,21017818,1390,1385,1390,1384,1290
20231219,090200,19228853,1390,1390,1390,1385,2345
20231219,090100,15978303,1390,1389,1390,1385,1749
20231219,090000,13550735,1386,1390,1390,1386,9753