stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,190200,505814789,1340,1340,1340,1340,10290
20231221,190100,505814789,1340,1340,1340,1340,0
20231221,190000,505814789,1340,1340,1340,1340,0
20231221,185900,505814789,1340,1340,1340,1340,0
20231221,185800,505814789,1340,1340,1340,1340,0
20231221,185700,505814789,1340,1340,1340,1340,0
20231221,185600,505814789,1340,1340,1340,1340,0
20231221,185500,505814789,1340,1340,1340,1340,0
20231221,185400,505814789,1340,1340,1340,1340,0
20231221,185300,505814789,1340,1340,1340,1340,0
20231221,185200,505814789,1340,1340,1340,1340,0
20231221,185100,505814789,1340,1340,1340,1340,0
20231221,185000,505814789,1340,1340,1340,1340,0
20231221,184900,505814789,1340,1340,1340,1340,0
20231221,184800,505814789,1340,1340,1340,1340,0
20231221,184700,505814789,1340,1340,1340,1340,0
20231221,184600,505814789,1340,1340,1340,1340,0
20231221,184500,505814789,1340,1340,1340,1340,0
20231221,184400,505814789,1340,1340,1340,1340,0
20231221,184300,505814789,1340,1340,1340,1340,0
20231221,184200,505814789,1340,1340,1340,1340,0
20231221,184100,505814789,1340,1340,1340,1340,0
20231221,184000,505814789,1340,1340,1340,1340,0
20231221,183900,505814789,1340,1340,1340,1340,0
20231221,183800,505814789,1340,1340,1340,1340,0
20231221,183700,505814789,1340,1340,1340,1340,0
20231221,183600,505814789,1340,1340,1340,1340,0
20231221,183500,505814789,1340,1340,1340,1340,0
20231221,183400,505814789,1340,1340,1340,1340,0
20231221,183300,505814789,1340,1340,1340,1340,0
20231221,183200,505814789,1340,1340,1340,1340,10290
20231221,183100,505814789,1340,1340,1340,1340,0
20231221,183000,505814789,1340,1340,1340,1340,0
20231221,182900,505814789,1340,1340,1340,1340,0
20231221,182800,505814789,1340,1340,1340,1340,0
20231221,182700,505814789,1340,1340,1340,1340,0
20231221,182600,505814789,1340,1340,1340,1340,0
20231221,182500,505814789,1340,1340,1340,1340,0
20231221,182400,505814789,1340,1340,1340,1340,0
20231221,182300,505814789,1340,1340,1340,1340,0
20231221,182200,505814789,1340,1340,1340,1340,0
20231221,182100,505814789,1340,1340,1340,1340,0
20231221,182000,505814789,1340,1340,1340,1340,0
20231221,181900,505814789,1340,1340,1340,1340,0
20231221,181800,505814789,1340,1340,1340,1340,0
20231221,181700,505814789,1340,1340,1340,1340,0
20231221,181600,505814789,1340,1340,1340,1340,0
20231221,181500,505814789,1340,1340,1340,1340,0
20231221,181400,505814789,1340,1340,1340,1340,0
20231221,181300,505814789,1340,1340,1340,1340,0
20231221,181200,505814789,1340,1340,1340,1340,0
20231221,181100,505814789,1340,1340,1340,1340,0
20231221,181000,505814789,1340,1340,1340,1340,0
20231221,180900,505814789,1340,1340,1340,1340,0
20231221,180800,505814789,1340,1340,1340,1340,0
20231221,180700,505814789,1340,1340,1340,1340,0
20231221,180600,505814789,1340,1340,1340,1340,0
20231221,180500,505814789,1340,1340,1340,1340,0
20231221,180400,505814789,1340,1340,1340,1340,0
20231221,180300,505814789,1340,1340,1340,1340,0
20231221,180200,505814789,1340,1340,1340,1340,10290
20231221,180100,505814789,1340,1340,1340,1340,0
20231221,180000,505814789,1340,1340,1340,1340,0
20231221,175900,505814789,1340,1340,1340,1340,0
20231221,175800,505814789,1340,1340,1340,1340,0
20231221,175700,505814789,1340,1340,1340,1340,0
20231221,175600,505814789,1340,1340,1340,1340,0
20231221,175500,505814789,1340,1340,1340,1340,0
20231221,175400,505814789,1340,1340,1340,1340,0
20231221,175300,505814789,1340,1340,1340,1340,0
20231221,175200,505814789,1340,1340,1340,1340,0
20231221,175100,505814789,1340,1340,1340,1340,0
20231221,175000,505814789,1340,1340,1340,1340,0
20231221,174900,505814789,1340,1340,1340,1340,0
20231221,174800,505814789,1340,1340,1340,1340,0
20231221,174700,505814789,1340,1340,1340,1340,0
20231221,174600,505814789,1340,1340,1340,1340,0
20231221,174500,505814789,1340,1340,1340,1340,0
20231221,174400,505814789,1340,1340,1340,1340,0
20231221,174300,505814789,1340,1340,1340,1340,0
20231221,174200,505814789,1340,1340,1340,1340,0
20231221,174100,505814789,1340,1340,1340,1340,0
20231221,174000,505814789,1340,1340,1340,1340,0
20231221,173900,505814789,1340,1340,1340,1340,0
20231221,173800,505814789,1340,1340,1340,1340,0
20231221,173700,505814789,1340,1340,1340,1340,0
20231221,173600,505814789,1340,1340,1340,1340,0
20231221,173500,505814789,1340,1340,1340,1340,0
20231221,173400,505814789,1340,1340,1340,1340,0
20231221,173300,505814789,1340,1340,1340,1340,0
20231221,173200,505814789,1340,1340,1340,1340,10290
20231221,173100,505814789,1340,1340,1340,1340,0
20231221,173000,505814789,1340,1340,1340,1340,0
20231221,172900,505814789,1340,1340,1340,1340,0
20231221,172800,505814789,1340,1340,1340,1340,0
20231221,172700,505814789,1340,1340,1340,1340,0
20231221,172600,505814789,1340,1340,1340,1340,0
20231221,172500,505814789,1340,1340,1340,1340,0
20231221,172400,505814789,1340,1340,1340,1340,0
20231221,172300,505814789,1340,1340,1340,1340,0
20231221,172200,505814789,1340,1340,1340,1340,0
20231221,172100,505814789,1340,1340,1340,1340,0
20231221,172000,505814789,1340,1340,1340,1340,0
20231221,171900,505814789,1340,1340,1340,1340,0
20231221,171800,505814789,1340,1340,1340,1340,0
20231221,171700,505814789,1340,1340,1340,1340,0
20231221,171600,505814789,1340,1340,1340,1340,0
20231221,171500,505814789,1340,1340,1340,1340,0
20231221,171400,505814789,1340,1340,1340,1340,0
20231221,171300,505814789,1340,1340,1340,1340,0
20231221,171200,505814789,1340,1340,1340,1340,0
20231221,171100,505814789,1340,1340,1340,1340,0
20231221,171000,505814789,1340,1340,1340,1340,0
20231221,170900,505814789,1340,1340,1340,1340,0
20231221,170800,505814789,1340,1340,1340,1340,0
20231221,170700,505814789,1340,1340,1340,1340,0
20231221,170600,505814789,1340,1340,1340,1340,0
20231221,170500,505814789,1340,1340,1340,1340,0
20231221,170400,505814789,1340,1340,1340,1340,0
20231221,170300,505814789,1340,1340,1340,1340,0
20231221,170200,505814789,1340,1340,1340,1340,10290
20231221,170100,505814789,1340,1340,1340,1340,0
20231221,170000,505814789,1340,1340,1340,1340,0
20231221,165900,505814789,1340,1340,1340,1340,0
20231221,165800,505814789,1340,1340,1340,1340,0
20231221,165700,505814789,1340,1340,1340,1340,0
20231221,165600,505814789,1340,1340,1340,1340,0
20231221,165500,505814789,1340,1340,1340,1340,0
20231221,165400,505814789,1340,1340,1340,1340,0
20231221,165300,505814789,1340,1340,1340,1340,0
20231221,165200,505814789,1340,1340,1340,1340,0
20231221,165100,505814789,1340,1340,1340,1340,0
20231221,165000,505814789,1340,1340,1340,1340,0
20231221,164900,505814789,1340,1340,1340,1340,0
20231221,164800,505814789,1340,1340,1340,1340,0
20231221,164700,505814789,1340,1340,1340,1340,0
20231221,164600,505814789,1340,1340,1340,1340,0
20231221,164500,505814789,1340,1340,1340,1340,0
20231221,164400,505814789,1340,1340,1340,1340,0
20231221,164300,505814789,1340,1340,1340,1340,0
20231221,164200,505814789,1340,1340,1340,1340,0
20231221,164100,505814789,1340,1340,1340,1340,0
20231221,164000,505814789,1340,1340,1340,1340,0
20231221,163900,505814789,1340,1340,1340,1340,0
20231221,163800,505814789,1340,1340,1340,1340,0
20231221,163700,505814789,1340,1340,1340,1340,0
20231221,163600,505814789,1340,1340,1340,1340,0
20231221,163500,505814789,1340,1340,1340,1340,0
20231221,163400,505814789,1340,1340,1340,1340,0
20231221,163300,505814789,1340,1340,1340,1340,0
20231221,163200,505814789,1340,1340,1340,1340,10290
20231221,163100,505814789,1340,1340,1340,1340,0
20231221,163000,505814789,1340,1340,1340,1340,0
20231221,162900,505814789,1340,1340,1340,1340,0
20231221,162800,505814789,1340,1340,1340,1340,0
20231221,162700,505814789,1340,1340,1340,1340,0
20231221,162600,505814789,1340,1340,1340,1340,0
20231221,162500,505814789,1340,1340,1340,1340,0
20231221,162400,505814789,1340,1340,1340,1340,0
20231221,162300,505814789,1340,1340,1340,1340,0
20231221,162200,505814789,1340,1340,1340,1340,0
20231221,162100,505814789,1340,1340,1340,1340,0
20231221,162000,505814789,1340,1340,1340,1340,0
20231221,161900,505814789,1340,1340,1340,1340,0
20231221,161800,505814789,1340,1340,1340,1340,0
20231221,161700,505814789,1340,1340,1340,1340,0
20231221,161600,505814789,1340,1340,1340,1340,0
20231221,161500,505814789,1340,1340,1340,1340,0
20231221,161400,505814789,1340,1340,1340,1340,0
20231221,161300,505814789,1340,1340,1340,1340,0
20231221,161200,505814789,1340,1340,1340,1340,0
20231221,161100,505814789,1340,1340,1340,1340,0
20231221,161000,505814789,1340,1340,1340,1340,0
20231221,160900,505814789,1340,1340,1340,1340,0
20231221,160800,505814789,1340,1340,1340,1340,0
20231221,160700,505814789,1340,1340,1340,1340,0
20231221,160600,505814789,1340,1340,1340,1340,0
20231221,160500,505814789,1340,1340,1340,1340,0
20231221,160400,505814789,1340,1340,1340,1340,0
20231221,160300,505814789,1340,1340,1340,1340,0
20231221,160200,505814789,1340,1340,1340,1340,10290
20231221,160100,505814789,1340,1340,1340,1340,0
20231221,160000,505814789,1340,1340,1340,1340,0
20231221,155900,505814789,1340,1340,1340,1340,0
20231221,155800,505814789,1340,1340,1340,1340,0
20231221,155700,505814789,1340,1340,1340,1340,0
20231221,155600,505814789,1340,1340,1340,1340,0
20231221,155500,505814789,1340,1340,1340,1340,0
20231221,155400,505814789,1340,1340,1340,1340,0
20231221,155300,505814789,1340,1340,1340,1340,0
20231221,155200,505814789,1340,1340,1340,1340,0
20231221,155100,505814789,1340,1340,1340,1340,0
20231221,155000,505814789,1340,1340,1340,1340,0
20231221,154900,505814789,1340,1340,1340,1340,0
20231221,154800,505814789,1340,1340,1340,1340,0
20231221,154700,505814789,1340,1340,1340,1340,0
20231221,154600,505814789,1340,1340,1340,1340,0
20231221,154500,505814789,1340,1340,1340,1340,0
20231221,154400,505814789,1340,1340,1340,1340,0
20231221,154300,505814789,1340,1340,1340,1340,0
20231221,154200,505814789,1340,1340,1340,1340,0
20231221,154100,505814789,1340,1340,1340,1340,0
20231221,154000,505814789,1340,1340,1340,1340,0
20231221,153900,505814789,1340,1340,1340,1340,0
20231221,153800,505814789,1340,1340,1340,1340,0
20231221,153700,505814789,1340,1340,1340,1340,0
20231221,153600,505814789,1340,1340,1340,1340,0
20231221,153500,505814789,1340,1340,1340,1340,0
20231221,153400,505814789,1340,1340,1340,1340,0
20231221,153300,505814789,1340,1340,1340,1340,0
20231221,153200,505814789,1340,1340,1340,1340,10290
20231221,153100,505814789,1340,1340,1340,1340,0
20231221,153000,505814789,1340,1340,1340,1340,10290
20231221,152900,492026189,1345,1345,1345,1345,0
20231221,152800,492026189,1345,1345,1345,1345,0
20231221,152700,492026189,1345,1345,1345,1345,0
20231221,152600,492026189,1345,1345,1345,1345,0
20231221,152500,492026189,1345,1345,1345,1345,0
20231221,152400,492026189,1345,1345,1345,1345,0
20231221,152300,492026189,1345,1345,1345,1345,0
20231221,152200,492026189,1345,1345,1345,1345,0
20231221,152100,492026189,1345,1345,1345,1345,0
20231221,152000,492026189,1345,1345,1345,1345,0
20231221,151900,492026189,1345,1345,1345,1345,0
20231221,151800,492026189,1345,1342,1345,1342,1517
20231221,151700,489988036,1342,1342,1342,1342,1651
20231221,151600,487772394,1342,1342,1342,1342,367
20231221,151500,487279880,1341,1340,1341,1340,900
20231221,151400,486073275,1340,1340,1340,1340,425
20231221,151300,485503775,1340,1339,1340,1339,350
20231221,151200,485035110,1338,1338,1338,1338,100
20231221,151100,484901310,1338,1338,1338,1338,360
20231221,151000,484419630,1341,1341,1341,1341,0
20231221,150900,484419630,1341,1340,1341,1340,607
20231221,150800,483606035,1339,1339,1339,1338,1324
20231221,150700,481834199,1340,1339,1340,1339,1011
20231221,150600,480479470,1338,1338,1338,1338,0
20231221,150500,480479470,1338,1338,1338,1338,0
20231221,150400,480479470,1338,1338,1338,1338,305
20231221,150300,480071380,1339,1339,1339,1339,1030
20231221,150200,478692210,1339,1339,1339,1339,123
20231221,150100,478527513,1338,1340,1340,1338,433
20231221,150000,477947559,1340,1340,1340,1340,82
20231221,145900,477837679,1340,1340,1340,1340,1
20231221,145800,477836339,1338,1338,1338,1338,0
20231221,145700,477836339,1338,1338,1338,1338,1025
20231221,145600,476464889,1338,1338,1338,1338,38
20231221,145500,476414045,1338,1338,1338,1338,162
20231221,145400,476197289,1337,1338,1338,1337,410
20231221,145300,475649109,1338,1338,1338,1338,3
20231221,145200,475645095,1338,1338,1338,1338,4
20231221,145100,475639743,1335,1336,1336,1335,500
20231221,145000,474972242,1335,1339,1339,1335,1069
20231221,144900,473544907,1335,1339,1339,1335,8180
20231221,144800,462616233,1338,1340,1340,1338,600
20231221,144700,461812555,1340,1340,1340,1340,0
20231221,144600,461812555,1340,1341,1341,1340,686
20231221,144500,460893129,1341,1341,1342,1341,62
20231221,144400,460809981,1341,1341,1341,1341,22
20231221,144300,460780479,1341,1341,1341,1341,0
20231221,144200,460780479,1341,1341,1341,1341,1
20231221,144100,460779138,1341,1341,1341,1341,0
20231221,144000,460779138,1341,1340,1341,1340,606
20231221,143900,459967093,1342,1342,1342,1342,0
20231221,143800,459967093,1342,1342,1342,1342,31
20231221,143700,459925491,1342,1341,1342,1341,106
20231221,143600,459783332,1341,1341,1341,1341,6
20231221,143500,459775286,1340,1340,1340,1340,0
20231221,143400,459775286,1340,1339,1340,1339,701
20231221,143300,458835947,1340,1340,1340,1340,190
20231221,143200,458581347,1340,1340,1340,1340,200
20231221,143100,458313347,1340,1339,1340,1339,1738
20231221,143000,455984501,1339,1338,1339,1338,3032
20231221,142900,451926372,1338,1338,1338,1338,334
20231221,142800,451479480,1337,1337,1338,1336,227
20231221,142700,451175996,1337,1337,1337,1337,124
20231221,142600,451010208,1337,1338,1338,1337,2205
20231221,142500,448062118,1338,1338,1338,1338,9000
20231221,142400,436020118,1339,1339,1339,1339,523
20231221,142300,435319821,1339,1339,1339,1338,2091
20231221,142200,432519973,1340,1340,1340,1340,41
20231221,142100,432465033,1340,1340,1340,1340,100
20231221,142000,432331033,1340,1340,1340,1340,1
20231221,141900,432329693,1340,1340,1340,1340,0
20231221,141800,432329693,1340,1340,1340,1340,0
20231221,141700,432329693,1340,1340,1340,1340,0
20231221,141600,432329693,1340,1340,1340,1340,120
20231221,141500,432168893,1339,1339,1339,1339,0
20231221,141400,432168893,1339,1339,1339,1339,3
20231221,141300,432164876,1338,1342,1342,1338,3043
20231221,141200,428091152,1342,1343,1343,1342,320
20231221,141100,427661711,1342,1342,1342,1342,0
20231221,141000,427661711,1342,1342,1342,1342,0
20231221,140900,427661711,1342,1342,1342,1342,0
20231221,140800,427661711,1342,1342,1342,1342,0
20231221,140700,427661711,1342,1342,1342,1342,20
20231221,140600,427634871,1345,1345,1345,1345,0
20231221,140500,427634871,1345,1345,1345,1345,0
20231221,140400,427634871,1345,1345,1345,1345,0
20231221,140300,427634871,1345,1345,1345,1345,0
20231221,140200,427634871,1345,1345,1345,1345,0
20231221,140100,427634871,1345,1345,1345,1345,1
20231221,140000,427633526,1345,1345,1345,1345,0
20231221,135900,427633526,1345,1345,1345,1345,386
20231221,135800,427114356,1345,1345,1345,1345,0
20231221,135700,427114356,1345,1345,1345,1345,30
20231221,135600,427074006,1345,1345,1345,1345,5
20231221,135500,427067281,1347,1347,1347,1347,0
20231221,135400,427067281,1347,1347,1347,1347,2
20231221,135300,427064587,1338,1348,1348,1338,15002
20231221,135200,406959543,1348,1348,1348,1348,3
20231221,135100,406955499,1348,1345,1348,1345,35
20231221,135000,406908409,1345,1345,1345,1344,496
20231221,134900,406241380,1345,1345,1345,1345,10
20231221,134800,406227930,1344,1344,1344,1344,0
20231221,134700,406227930,1344,1342,1344,1342,14000
20231221,134600,387417138,1342,1342,1342,1342,203
20231221,134500,387144712,1342,1342,1342,1342,5
20231221,134400,387138002,1341,1341,1341,1341,0
20231221,134300,387138002,1341,1341,1341,1341,0
20231221,134200,387138002,1341,1341,1341,1341,7379
20231221,134100,377242763,1341,1341,1341,1341,0
20231221,134000,377242763,1341,1341,1341,1341,0
20231221,133900,377242763,1341,1341,1341,1341,50
20231221,133800,377175713,1341,1341,1341,1341,70
20231221,133700,377081843,1340,1340,1340,1340,568
20231221,133600,376320723,1341,1341,1341,1341,100
20231221,133500,376186623,1340,1341,1341,1340,193
20231221,133400,375927910,1341,1340,1341,1340,507
20231221,133300,375248523,1341,1341,1341,1341,0
20231221,133200,375248523,1341,1341,1341,1341,0
20231221,133100,375248523,1341,1341,1341,1341,0
20231221,133000,375248523,1341,1341,1341,1341,500
20231221,132900,374578023,1341,1340,1341,1340,70
20231221,132800,374484222,1341,1341,1341,1341,1
20231221,132700,374482881,1341,1341,1341,1341,0
20231221,132600,374482881,1341,1341,1341,1341,0
20231221,132500,374482881,1341,1341,1341,1341,0
20231221,132400,374482881,1341,1341,1341,1341,0
20231221,132300,374482881,1341,1341,1341,1341,310
20231221,132200,374067171,1341,1341,1341,1341,0
20231221,132100,374067171,1341,1341,1341,1341,0
20231221,132000,374067171,1341,1341,1341,1341,698
20231221,131900,373131153,1341,1341,1341,1341,6246
20231221,131800,364755267,1342,1342,1342,1342,300
20231221,131700,364352667,1341,1341,1341,1341,0
20231221,131600,364352667,1341,1341,1341,1341,0
20231221,131500,364352667,1341,1341,1341,1341,300
20231221,131400,363950367,1341,1341,1341,1341,0
20231221,131300,363950367,1341,1341,1341,1341,0
20231221,131200,363950367,1341,1341,1341,1341,5
20231221,131100,363943662,1341,1341,1341,1341,78
20231221,131000,363839064,1341,1341,1341,1341,0
20231221,130900,363839064,1341,1341,1341,1341,123
20231221,130800,363674121,1339,1339,1339,1339,0
20231221,130700,363674121,1339,1339,1339,1339,0
20231221,130600,363674121,1339,1339,1339,1339,0
20231221,130500,363674121,1339,1340,1340,1339,1000
20231221,130400,362334722,1340,1340,1340,1340,0
20231221,130300,362334722,1340,1340,1340,1340,368
20231221,130200,361841602,1339,1339,1339,1339,2247
20231221,130100,358832869,1340,1339,1340,1339,136
20231221,130000,358650750,1340,1341,1341,1340,561
20231221,125900,357898900,1341,1341,1341,1341,8
20231221,125800,357888172,1339,1341,1341,1339,9634
20231221,125700,344978000,1342,1344,1344,1342,12583
20231221,125600,328081237,1344,1344,1344,1344,0
20231221,125500,328081237,1344,1344,1344,1344,42
20231221,125400,328024789,1344,1344,1344,1344,100
20231221,125300,327890389,1344,1346,1346,1344,3677
20231221,125200,322946314,1348,1348,1348,1348,2
20231221,125100,322943618,1348,1348,1348,1348,5
20231221,125000,322936878,1348,1348,1348,1348,14
20231221,124900,322918006,1348,1348,1348,1348,137
20231221,124800,322733330,1348,1348,1348,1348,264
20231221,124700,322377458,1349,1349,1349,1349,0
20231221,124600,322377458,1349,1349,1349,1348,5365
20231221,124500,315145212,1350,1350,1350,1350,0
20231221,124400,315145212,1350,1351,1351,1350,2426
20231221,124300,311869924,1351,1351,1351,1351,0
20231221,124200,311869924,1351,1351,1351,1351,1
20231221,124100,311868573,1351,1351,1351,1351,0
20231221,124000,311868573,1351,1352,1352,1351,29
20231221,123900,311829374,1352,1351,1353,1351,30
20231221,123800,311788832,1353,1353,1353,1353,0
20231221,123700,311788832,1353,1353,1353,1353,20
20231221,123600,311761772,1353,1353,1353,1353,1365
20231221,123500,309914927,1354,1354,1354,1354,0
20231221,123400,309914927,1354,1354,1354,1354,5
20231221,123300,309908157,1354,1353,1354,1353,9
20231221,123200,309895976,1354,1353,1354,1353,252
20231221,123100,309555017,1353,1353,1353,1353,0
20231221,123000,309555017,1353,1353,1353,1353,5
20231221,122900,309548252,1350,1350,1350,1350,2473
20231221,122800,306209702,1350,1349,1350,1349,3706
20231221,122700,301209271,1348,1346,1348,1346,620
20231221,122600,300374511,1348,1348,1348,1348,0
20231221,122500,300374511,1348,1348,1348,1348,500
20231221,122400,299700511,1348,1348,1348,1348,0
20231221,122300,299700511,1348,1348,1348,1348,0
20231221,122200,299700511,1348,1348,1348,1348,0
20231221,122100,299700511,1348,1348,1348,1348,10
20231221,122000,299687031,1346,1346,1346,1346,113
20231221,121900,299534933,1347,1347,1347,1347,0
20231221,121800,299534933,1347,1347,1347,1347,50
20231221,121700,299467583,1347,1347,1347,1347,8
20231221,121600,299456807,1344,1344,1344,1344,0
20231221,121500,299456807,1344,1346,1346,1344,5000
20231221,121400,292736063,1346,1346,1346,1346,230
20231221,121300,292426483,1348,1348,1348,1348,0
20231221,121200,292426483,1348,1348,1348,1348,0
20231221,121100,292426483,1348,1348,1348,1348,0
20231221,121000,292426483,1348,1348,1348,1348,0
20231221,120900,292426483,1348,1348,1348,1348,92
20231221,120800,292302467,1348,1348,1348,1348,0
20231221,120700,292302467,1348,1348,1348,1348,39
20231221,120600,292249895,1348,1348,1348,1348,2
20231221,120500,292247199,1349,1349,1349,1349,1
20231221,120400,292245850,1349,1349,1349,1349,0
20231221,120300,292245850,1349,1349,1349,1349,35
20231221,120200,292198635,1349,1348,1349,1348,31
20231221,120100,292156846,1348,1348,1348,1348,230
20231221,120000,291846806,1348,1348,1348,1348,2296
20231221,115900,288751798,1349,1349,1349,1349,104
20231221,115800,288611502,1349,1349,1349,1349,1
20231221,115700,288610153,1348,1348,1348,1348,0
20231221,115600,288610153,1348,1348,1348,1348,0
20231221,115500,288610153,1348,1348,1348,1348,0
20231221,115400,288610153,1348,1348,1348,1348,0
20231221,115300,288610153,1348,1348,1348,1348,400
20231221,115200,288070953,1348,1348,1348,1348,23
20231221,115100,288039949,1348,1348,1348,1348,10
20231221,115000,288026469,1345,1345,1345,1345,600
20231221,114900,287219469,1348,1348,1348,1348,0
20231221,114800,287219469,1348,1348,1348,1348,2
20231221,114700,287216773,1348,1348,1348,1348,58
20231221,114600,287138589,1349,1349,1349,1349,0
20231221,114500,287138589,1349,1349,1349,1349,10
20231221,114400,287125099,1349,1349,1349,1349,5
20231221,114300,287118354,1348,1348,1348,1348,0
20231221,114200,287118354,1348,1348,1348,1348,37
20231221,114100,287068478,1345,1349,1349,1345,400
20231221,114000,286530198,1349,1349,1349,1349,1367
20231221,113900,284686115,1349,1349,1349,1349,0
20231221,113800,284686115,1349,1345,1349,1345,7
20231221,113700,284676694,1344,1345,1345,1344,3962
20231221,113600,279351131,1346,1346,1346,1346,0
20231221,113500,279351131,1346,1346,1346,1346,272
20231221,113400,278985019,1345,1345,1345,1345,11
20231221,113300,278970224,1345,1345,1345,1345,81
20231221,113200,278861279,1346,1347,1347,1346,100
20231221,113100,278726629,1348,1348,1348,1348,4
20231221,113000,278721237,1348,1348,1348,1348,298
20231221,112900,278319533,1348,1348,1348,1348,223
20231221,112800,278018929,1348,1348,1348,1348,2
20231221,112700,278016233,1348,1347,1348,1347,1119
20231221,112600,276507891,1344,1348,1348,1343,378
20231221,112500,275999436,1350,1350,1350,1350,5
20231221,112400,275992686,1349,1349,1349,1349,0
20231221,112300,275992686,1349,1349,1349,1349,0
20231221,112200,275992686,1349,1349,1349,1349,0
20231221,112100,275992686,1349,1349,1349,1349,205
20231221,112000,275716141,1348,1345,1348,1344,22723
20231221,111900,245173890,1345,1345,1345,1345,0
20231221,111800,245173890,1345,1347,1347,1345,15
20231221,111700,245153695,1347,1347,1347,1347,5
20231221,111600,245146960,1345,1345,1345,1345,0
20231221,111500,245146960,1345,1345,1345,1345,0
20231221,111400,245146960,1345,1345,1345,1345,0
20231221,111300,245146960,1345,1345,1345,1345,369
20231221,111200,244650655,1348,1348,1348,1348,100
20231221,111100,244515855,1348,1348,1348,1348,0
20231221,111000,244515855,1348,1348,1348,1348,25
20231221,110900,244482155,1346,1346,1349,1346,5328
20231221,110800,237307709,1349,1345,1349,1344,6957
20231221,110700,227931616,1343,1343,1343,1343,0
20231221,110600,227931616,1343,1343,1343,1343,0
20231221,110500,227931616,1343,1343,1343,1343,2925
20231221,110400,224003341,1343,1341,1343,1340,2204
20231221,110300,221044175,1341,1341,1341,1341,20
20231221,110200,221017355,1340,1340,1340,1340,29
20231221,110100,220978495,1342,1341,1342,1338,983
20231221,110000,219659822,1338,1342,1342,1338,2
20231221,105900,219657142,1342,1338,1342,1338,9454
20231221,105800,206971670,1342,1339,1342,1338,114
20231221,105700,206819115,1340,1342,1342,1338,11236
20231221,105600,191756570,1343,1348,1348,1343,3928
20231221,105500,186481161,1349,1349,1349,1349,0
20231221,105400,186481161,1349,1349,1349,1349,0
20231221,105300,186481161,1349,1344,1349,1344,2409
20231221,105200,183243440,1345,1348,1348,1345,1933
20231221,105100,180640696,1348,1345,1348,1345,36
20231221,105000,180592258,1345,1345,1345,1345,120
20231221,104900,180430858,1345,1345,1345,1345,32
20231221,104800,180387818,1345,1346,1346,1345,94
20231221,104700,180261385,1345,1345,1345,1345,0
20231221,104600,180261385,1345,1345,1346,1345,2274
20231221,104500,177202845,1345,1345,1345,1345,0
20231221,104400,177202845,1345,1344,1345,1344,83
20231221,104300,177091285,1344,1345,1345,1344,127
20231221,104200,176920595,1345,1345,1345,1345,611
20231221,104100,176098800,1344,1346,1346,1344,2932
20231221,104000,172155338,1346,1349,1349,1346,11
20231221,103900,172140529,1345,1346,1346,1345,529
20231221,103800,171429014,1346,1346,1346,1346,0
20231221,103700,171429014,1346,1346,1346,1346,0
20231221,103600,171429014,1346,1347,1347,1346,3
20231221,103500,171424975,1347,1349,1349,1345,22377
20231221,103400,141284027,1350,1350,1350,1350,1225
20231221,103300,139630277,1350,1350,1350,1350,0
20231221,103200,139630277,1350,1350,1350,1350,0
20231221,103100,139630277,1350,1350,1350,1350,15
20231221,103000,139610027,1349,1350,1350,1349,1850
20231221,102900,137113179,1350,1350,1350,1350,2038
20231221,102800,134361879,1351,1353,1353,1351,1755
20231221,102700,131990864,1353,1353,1353,1353,0
20231221,102600,131990864,1353,1353,1353,1353,600
20231221,102500,131179064,1353,1353,1353,1353,30
20231221,102400,131138474,1353,1353,1353,1353,55
20231221,102300,131064059,1351,1351,1351,1351,2793
20231221,102200,127290716,1351,1351,1351,1351,0
20231221,102100,127290716,1351,1351,1351,1351,1
20231221,102000,127289365,1351,1351,1351,1351,0
20231221,101900,127289365,1351,1351,1351,1351,600
20231221,101800,126478765,1351,1351,1351,1351,3
20231221,101700,126474712,1351,1351,1351,1351,0
20231221,101600,126474712,1351,1350,1351,1350,1532
20231221,101500,124405512,1350,1350,1350,1350,1
20231221,101400,124404162,1348,1348,1348,1348,0
20231221,101300,124404162,1348,1349,1350,1348,1254
20231221,101200,122712065,1350,1350,1350,1349,1083
20231221,101100,121250969,1349,1348,1349,1348,3047
20231221,101000,117143538,1349,1350,1350,1349,4486
20231221,100900,111091423,1350,1350,1350,1350,7
20231221,100800,111081973,1350,1350,1350,1349,1023
20231221,100700,109701911,1351,1351,1351,1351,1
20231221,100600,109700560,1350,1350,1350,1350,9
20231221,100500,109688410,1350,1350,1350,1350,21
20231221,100400,109660060,1350,1350,1350,1350,209
20231221,100300,109377910,1350,1350,1350,1350,0
20231221,100200,109377910,1350,1350,1350,1350,30
20231221,100100,109337410,1350,1350,1350,1350,43
20231221,100000,109279360,1349,1349,1349,1349,0
20231221,095900,109279360,1349,1349,1349,1349,2000
20231221,095800,106581360,1350,1350,1350,1350,121
20231221,095700,106418010,1350,1350,1350,1350,0
20231221,095600,106418010,1350,1350,1350,1350,0
20231221,095500,106418010,1350,1350,1350,1350,0
20231221,095400,106418010,1350,1351,1351,1349,2313
20231221,095300,103295497,1351,1351,1351,1351,1000
20231221,095200,101944497,1350,1350,1350,1350,133
20231221,095100,101764947,1349,1350,1350,1349,143
20231221,095000,101571930,1350,1350,1350,1349,1463
20231221,094900,99597130,1350,1351,1351,1350,1119
20231221,094800,98086470,1351,1351,1351,1351,20
20231221,094700,98059450,1351,1351,1351,1351,1421
20231221,094600,96139679,1351,1351,1351,1351,38
20231221,094500,96088341,1351,1351,1351,1351,514
20231221,094400,95393927,1351,1351,1351,1351,3755
20231221,094300,90320922,1351,1351,1351,1351,9
20231221,094200,90308763,1351,1351,1351,1351,1
20231221,094100,90307412,1351,1351,1351,1351,10
20231221,094000,90293902,1351,1351,1351,1351,0
20231221,093900,90293902,1351,1350,1351,1350,215
20231221,093800,90003647,1350,1351,1351,1350,2584
20231221,093700,86515120,1351,1351,1351,1351,129
20231221,093600,86340841,1351,1350,1351,1350,60
20231221,093500,86259786,1350,1350,1350,1349,271
20231221,093400,85894036,1350,1350,1351,1349,5654
20231221,093300,78266418,1351,1350,1351,1350,486
20231221,093200,77610308,1350,1350,1350,1350,19
20231221,093100,77584658,1350,1351,1351,1350,2163
20231221,093000,74663722,1352,1353,1353,1352,924
20231221,092900,73413974,1353,1353,1353,1353,801
20231221,092800,72330221,1353,1353,1353,1353,213
20231221,092700,72042032,1353,1352,1353,1352,1003
20231221,092600,70684976,1353,1354,1354,1353,69
20231221,092500,70591618,1353,1353,1353,1353,1502
20231221,092400,68559412,1353,1353,1353,1353,0
20231221,092300,68559412,1353,1353,1353,1353,62
20231221,092200,68475526,1353,1351,1353,1351,23
20231221,092100,68444447,1351,1351,1351,1351,0
20231221,092000,68444447,1351,1350,1351,1350,3617
20231221,091900,63561482,1350,1350,1350,1350,1158
20231221,091800,61998182,1351,1352,1352,1351,4211
20231221,091700,56306619,1351,1352,1352,1351,207
20231221,091600,56026955,1352,1355,1355,1352,510
20231221,091500,55337405,1355,1355,1355,1355,5
20231221,091400,55330630,1356,1356,1357,1356,1713
20231221,091300,53006292,1357,1350,1357,1350,4138
20231221,091200,47419888,1350,1350,1350,1349,3212
20231221,091100,43084188,1350,1350,1350,1350,3628
20231221,091000,38186388,1350,1352,1352,1350,1009
20231221,090900,36823568,1354,1352,1354,1352,2688
20231221,090800,33188956,1352,1352,1352,1351,4339
20231221,090700,27325697,1352,1352,1352,1352,45
20231221,090600,27264857,1353,1353,1354,1350,5173
20231221,090500,20265863,1353,1349,1353,1349,1741
20231221,090400,17912013,1349,1349,1349,1346,1302
20231221,090300,16157805,1345,1346,1346,1345,2975
20231221,090200,12155493,1345,1345,1345,1345,0
20231221,090100,12155493,1345,1351,1351,1345,3627
20231221,090000,7258133,1357,1343,1365,1343,4672