stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,190200,2534523073,1970,1970,1970,1970,37282
20231220,190100,2534523073,1970,1970,1970,1970,0
20231220,190000,2534523073,1970,1970,1970,1970,0
20231220,185900,2534523073,1970,1970,1970,1970,0
20231220,185800,2534523073,1970,1970,1970,1970,0
20231220,185700,2534523073,1970,1970,1970,1970,0
20231220,185600,2534523073,1970,1970,1970,1970,0
20231220,185500,2534523073,1970,1970,1970,1970,0
20231220,185400,2534523073,1970,1970,1970,1970,0
20231220,185300,2534523073,1970,1970,1970,1970,0
20231220,185200,2534523073,1970,1970,1970,1970,0
20231220,185100,2534523073,1970,1970,1970,1970,0
20231220,185000,2534523073,1970,1970,1970,1970,0
20231220,184900,2534523073,1970,1970,1970,1970,0
20231220,184800,2534523073,1970,1970,1970,1970,0
20231220,184700,2534523073,1970,1970,1970,1970,0
20231220,184600,2534523073,1970,1970,1970,1970,0
20231220,184500,2534523073,1970,1970,1970,1970,0
20231220,184400,2534523073,1970,1970,1970,1970,0
20231220,184300,2534523073,1970,1970,1970,1970,0
20231220,184200,2534523073,1970,1970,1970,1970,0
20231220,184100,2534523073,1970,1970,1970,1970,0
20231220,184000,2534523073,1970,1970,1970,1970,0
20231220,183900,2534523073,1970,1970,1970,1970,0
20231220,183800,2534523073,1970,1970,1970,1970,0
20231220,183700,2534523073,1970,1970,1970,1970,0
20231220,183600,2534523073,1970,1970,1970,1970,0
20231220,183500,2534523073,1970,1970,1970,1970,0
20231220,183400,2534523073,1970,1970,1970,1970,0
20231220,183300,2534523073,1970,1970,1970,1970,0
20231220,183200,2534523073,1970,1970,1970,1970,37282
20231220,183100,2534523073,1970,1970,1970,1970,0
20231220,183000,2534523073,1970,1970,1970,1970,0
20231220,182900,2534523073,1970,1970,1970,1970,0
20231220,182800,2534523073,1970,1970,1970,1970,0
20231220,182700,2534523073,1970,1970,1970,1970,0
20231220,182600,2534523073,1970,1970,1970,1970,0
20231220,182500,2534523073,1970,1970,1970,1970,0
20231220,182400,2534523073,1970,1970,1970,1970,0
20231220,182300,2534523073,1970,1970,1970,1970,0
20231220,182200,2534523073,1970,1970,1970,1970,0
20231220,182100,2534523073,1970,1970,1970,1970,0
20231220,182000,2534523073,1970,1970,1970,1970,0
20231220,181900,2534523073,1970,1970,1970,1970,0
20231220,181800,2534523073,1970,1970,1970,1970,0
20231220,181700,2534523073,1970,1970,1970,1970,0
20231220,181600,2534523073,1970,1970,1970,1970,0
20231220,181500,2534523073,1970,1970,1970,1970,0
20231220,181400,2534523073,1970,1970,1970,1970,0
20231220,181300,2534523073,1970,1970,1970,1970,0
20231220,181200,2534523073,1970,1970,1970,1970,0
20231220,181100,2534523073,1970,1970,1970,1970,0
20231220,181000,2534523073,1970,1970,1970,1970,0
20231220,180900,2534523073,1970,1970,1970,1970,0
20231220,180800,2534523073,1970,1970,1970,1970,0
20231220,180700,2534523073,1970,1970,1970,1970,0
20231220,180600,2534523073,1970,1970,1970,1970,0
20231220,180500,2534523073,1970,1970,1970,1970,0
20231220,180400,2534523073,1970,1970,1970,1970,0
20231220,180300,2534523073,1970,1970,1970,1970,0
20231220,180200,2534523073,1970,1970,1970,1970,37282
20231220,180100,2534523073,1970,1970,1970,1970,0
20231220,180000,2534523073,1970,1970,1970,1970,0
20231220,175900,2534523073,1970,1970,1970,1970,0
20231220,175800,2534523073,1970,1970,1970,1970,0
20231220,175700,2534523073,1970,1970,1970,1970,0
20231220,175600,2534523073,1970,1970,1970,1970,0
20231220,175500,2534523073,1970,1970,1970,1970,0
20231220,175400,2534523073,1970,1970,1970,1970,0
20231220,175300,2534523073,1970,1970,1970,1970,0
20231220,175200,2534523073,1970,1970,1970,1970,0
20231220,175100,2534523073,1970,1970,1970,1970,0
20231220,175000,2534523073,1970,1970,1970,1970,0
20231220,174900,2534523073,1970,1970,1970,1970,0
20231220,174800,2534523073,1970,1970,1970,1970,0
20231220,174700,2534523073,1970,1970,1970,1970,0
20231220,174600,2534523073,1970,1970,1970,1970,0
20231220,174500,2534523073,1970,1970,1970,1970,0
20231220,174400,2534523073,1970,1970,1970,1970,0
20231220,174300,2534523073,1970,1970,1970,1970,0
20231220,174200,2534523073,1970,1970,1970,1970,0
20231220,174100,2534523073,1970,1970,1970,1970,0
20231220,174000,2534523073,1970,1970,1970,1970,0
20231220,173900,2534523073,1970,1970,1970,1970,0
20231220,173800,2534523073,1970,1970,1970,1970,0
20231220,173700,2534523073,1970,1970,1970,1970,0
20231220,173600,2534523073,1970,1970,1970,1970,0
20231220,173500,2534523073,1970,1970,1970,1970,0
20231220,173400,2534523073,1970,1970,1970,1970,0
20231220,173300,2534523073,1970,1970,1970,1970,0
20231220,173200,2534523073,1970,1970,1970,1970,37282
20231220,173100,2534523073,1970,1970,1970,1970,0
20231220,173000,2534523073,1970,1970,1970,1970,0
20231220,172900,2534523073,1970,1970,1970,1970,0
20231220,172800,2534523073,1970,1970,1970,1970,0
20231220,172700,2534523073,1970,1970,1970,1970,0
20231220,172600,2534523073,1970,1970,1970,1970,0
20231220,172500,2534523073,1970,1970,1970,1970,0
20231220,172400,2534523073,1970,1970,1970,1970,0
20231220,172300,2534523073,1970,1970,1970,1970,0
20231220,172200,2534523073,1970,1970,1970,1970,0
20231220,172100,2534523073,1970,1970,1970,1970,0
20231220,172000,2534523073,1970,1970,1970,1970,0
20231220,171900,2534523073,1970,1970,1970,1970,0
20231220,171800,2534523073,1970,1970,1970,1970,0
20231220,171700,2534523073,1970,1970,1970,1970,0
20231220,171600,2534523073,1970,1970,1970,1970,0
20231220,171500,2534523073,1970,1970,1970,1970,0
20231220,171400,2534523073,1970,1970,1970,1970,0
20231220,171300,2534523073,1970,1970,1970,1970,0
20231220,171200,2534523073,1970,1970,1970,1970,0
20231220,171100,2534523073,1970,1970,1970,1970,0
20231220,171000,2534523073,1970,1970,1970,1970,0
20231220,170900,2534523073,1970,1970,1970,1970,0
20231220,170800,2534523073,1970,1970,1970,1970,0
20231220,170700,2534523073,1970,1970,1970,1970,0
20231220,170600,2534523073,1970,1970,1970,1970,0
20231220,170500,2534523073,1970,1970,1970,1970,0
20231220,170400,2534523073,1970,1970,1970,1970,0
20231220,170300,2534523073,1970,1970,1970,1970,0
20231220,170200,2534523073,1970,1970,1970,1970,37282
20231220,170100,2534523073,1970,1970,1970,1970,0
20231220,170000,2534523073,1970,1970,1970,1970,0
20231220,165900,2534523073,1970,1970,1970,1970,0
20231220,165800,2534523073,1970,1970,1970,1970,0
20231220,165700,2534523073,1970,1970,1970,1970,0
20231220,165600,2534523073,1970,1970,1970,1970,0
20231220,165500,2534523073,1970,1970,1970,1970,0
20231220,165400,2534523073,1970,1970,1970,1970,0
20231220,165300,2534523073,1970,1970,1970,1970,0
20231220,165200,2534523073,1970,1970,1970,1970,0
20231220,165100,2534523073,1970,1970,1970,1970,0
20231220,165000,2534523073,1970,1970,1970,1970,0
20231220,164900,2534523073,1970,1970,1970,1970,0
20231220,164800,2534523073,1970,1970,1970,1970,0
20231220,164700,2534523073,1970,1970,1970,1970,0
20231220,164600,2534523073,1970,1970,1970,1970,0
20231220,164500,2534523073,1970,1970,1970,1970,0
20231220,164400,2534523073,1970,1970,1970,1970,0
20231220,164300,2534523073,1970,1970,1970,1970,0
20231220,164200,2534523073,1970,1970,1970,1970,0
20231220,164100,2534523073,1970,1970,1970,1970,0
20231220,164000,2534523073,1970,1970,1970,1970,0
20231220,163900,2534523073,1970,1970,1970,1970,0
20231220,163800,2534523073,1970,1970,1970,1970,0
20231220,163700,2534523073,1970,1970,1970,1970,0
20231220,163600,2534523073,1970,1970,1970,1970,0
20231220,163500,2534523073,1970,1970,1970,1970,0
20231220,163400,2534523073,1970,1970,1970,1970,0
20231220,163300,2534523073,1970,1970,1970,1970,0
20231220,163200,2534523073,1970,1970,1970,1970,37282
20231220,163100,2534523073,1970,1970,1970,1970,0
20231220,163000,2534523073,1970,1970,1970,1970,0
20231220,162900,2534523073,1970,1970,1970,1970,0
20231220,162800,2534523073,1970,1970,1970,1970,0
20231220,162700,2534523073,1970,1970,1970,1970,0
20231220,162600,2534523073,1970,1970,1970,1970,0
20231220,162500,2534523073,1970,1970,1970,1970,0
20231220,162400,2534523073,1970,1970,1970,1970,0
20231220,162300,2534523073,1970,1970,1970,1970,0
20231220,162200,2534523073,1970,1970,1970,1970,0
20231220,162100,2534523073,1970,1970,1970,1970,0
20231220,162000,2534523073,1970,1970,1970,1970,0
20231220,161900,2534523073,1970,1970,1970,1970,0
20231220,161800,2534523073,1970,1970,1970,1970,0
20231220,161700,2534523073,1970,1970,1970,1970,0
20231220,161600,2534523073,1970,1970,1970,1970,0
20231220,161500,2534523073,1970,1970,1970,1970,0
20231220,161400,2534523073,1970,1970,1970,1970,0
20231220,161300,2534523073,1970,1970,1970,1970,0
20231220,161200,2534523073,1970,1970,1970,1970,0
20231220,161100,2534523073,1970,1970,1970,1970,0
20231220,161000,2534523073,1970,1970,1970,1970,0
20231220,160900,2534523073,1970,1970,1970,1970,0
20231220,160800,2534523073,1970,1970,1970,1970,0
20231220,160700,2534523073,1970,1970,1970,1970,0
20231220,160600,2534523073,1970,1970,1970,1970,0
20231220,160500,2534523073,1970,1970,1970,1970,0
20231220,160400,2534523073,1970,1970,1970,1970,0
20231220,160300,2534523073,1970,1970,1970,1970,0
20231220,160200,2534523073,1970,1970,1970,1970,37282
20231220,160100,2534523073,1970,1970,1970,1970,0
20231220,160000,2534523073,1970,1970,1970,1970,0
20231220,155900,2534523073,1970,1970,1970,1970,0
20231220,155800,2534523073,1970,1970,1970,1970,0
20231220,155700,2534523073,1970,1970,1970,1970,0
20231220,155600,2534523073,1970,1970,1970,1970,0
20231220,155500,2534523073,1970,1970,1970,1970,0
20231220,155400,2534523073,1970,1970,1970,1970,0
20231220,155300,2534523073,1970,1970,1970,1970,0
20231220,155200,2534523073,1970,1970,1970,1970,0
20231220,155100,2534523073,1970,1970,1970,1970,0
20231220,155000,2534523073,1970,1970,1970,1970,0
20231220,154900,2534523073,1970,1970,1970,1970,0
20231220,154800,2534523073,1970,1970,1970,1970,0
20231220,154700,2534523073,1970,1970,1970,1970,0
20231220,154600,2534523073,1970,1970,1970,1970,0
20231220,154500,2534523073,1970,1970,1970,1970,0
20231220,154400,2534523073,1970,1970,1970,1970,0
20231220,154300,2534523073,1970,1970,1970,1970,0
20231220,154200,2534523073,1970,1970,1970,1970,0
20231220,154100,2534523073,1970,1970,1970,1970,0
20231220,154000,2534523073,1970,1970,1970,1970,0
20231220,153900,2534523073,1970,1970,1970,1970,0
20231220,153800,2534523073,1970,1970,1970,1970,0
20231220,153700,2534523073,1970,1970,1970,1970,0
20231220,153600,2534523073,1970,1970,1970,1970,0
20231220,153500,2534523073,1970,1970,1970,1970,0
20231220,153400,2534523073,1970,1970,1970,1970,0
20231220,153300,2534523073,1970,1970,1970,1970,0
20231220,153200,2534523073,1970,1970,1970,1970,37282
20231220,153100,2534523073,1970,1970,1970,1970,0
20231220,153000,2534523073,1970,1970,1970,1970,37282
20231220,152900,2461077533,1964,1964,1964,1964,0
20231220,152800,2461077533,1964,1964,1964,1964,0
20231220,152700,2461077533,1964,1964,1964,1964,0
20231220,152600,2461077533,1964,1964,1964,1964,0
20231220,152500,2461077533,1964,1964,1964,1964,0
20231220,152400,2461077533,1964,1964,1964,1964,0
20231220,152300,2461077533,1964,1964,1964,1964,0
20231220,152200,2461077533,1964,1964,1964,1964,0
20231220,152100,2461077533,1964,1964,1964,1964,0
20231220,152000,2461077533,1964,1964,1964,1964,0
20231220,151900,2461077533,1964,1958,1964,1955,7632
20231220,151800,2446116972,1957,1961,1965,1956,10647
20231220,151700,2425260147,1965,1963,1969,1961,16022
20231220,151600,2393772963,1964,1960,1965,1960,6255
20231220,151500,2381495931,1960,1956,1967,1956,6283
20231220,151400,2369178384,1956,1955,1969,1951,11615
20231220,151300,2346459411,1950,1947,1994,1947,52726
20231220,151200,2243286089,1946,1945,1946,1945,3853
20231220,151100,2235791835,1945,1943,1946,1943,18114
20231220,151000,2200568581,1943,1939,1944,1939,10996
20231220,150900,2179227985,1938,1927,1938,1923,41719
20231220,150800,2098579913,1927,1928,1928,1923,832
20231220,150700,2096976832,1926,1930,1930,1923,2662
20231220,150600,2091852230,1923,1929,1929,1923,6526
20231220,150500,2079298730,1929,1932,1932,1929,2542
20231220,150400,2074390081,1930,1929,1930,1925,5144
20231220,150300,2064471749,1929,1930,1930,1928,1645
20231220,150200,2061297829,1930,1933,1933,1930,2555
20231220,150100,2056361926,1933,1932,1934,1931,11621
20231220,150000,2033905804,1931,1927,1931,1927,8976
20231220,145900,2016579609,1929,1929,1931,1929,14224
20231220,145800,1989127050,1928,1923,1928,1920,12596
20231220,145700,1964859983,1924,1923,1924,1920,533
20231220,145600,1963834951,1925,1925,1926,1925,8650
20231220,145500,1947183201,1925,1924,1925,1924,1812
20231220,145400,1943695151,1925,1922,1925,1922,2177
20231220,145300,1939505644,1922,1920,1922,1920,942
20231220,145200,1937695625,1920,1917,1920,1917,331
20231220,145100,1937061092,1917,1921,1921,1917,1208
20231220,145000,1934741158,1921,1921,1921,1921,2000
20231220,144900,1930899158,1921,1922,1926,1921,3734
20231220,144800,1923720426,1921,1915,1921,1915,11782
20231220,144700,1901132563,1913,1913,1913,1910,2280
20231220,144600,1896773763,1915,1909,1915,1909,1189
20231220,144500,1894502281,1909,1910,1910,1909,3106
20231220,144400,1888572832,1917,1912,1917,1909,3281
20231220,144300,1882302123,1913,1919,1919,1913,1075
20231220,144200,1880242769,1919,1915,1919,1913,53
20231220,144100,1880141244,1919,1919,1919,1919,186
20231220,144000,1879784310,1919,1916,1919,1915,288
20231220,143900,1879232490,1916,1921,1921,1916,10462
20231220,143800,1859149911,1921,1921,1921,1921,1070
20231220,143700,1857094441,1921,1915,1921,1914,7609
20231220,143600,1842505084,1914,1918,1918,1912,4510
20231220,143500,1833859904,1912,1910,1918,1910,2119
20231220,143400,1829803183,1912,1916,1917,1910,6068
20231220,143300,1818181574,1917,1909,1917,1908,1077
20231220,143200,1816125412,1917,1912,1917,1911,1885
20231220,143100,1812520747,1912,1912,1917,1912,1662
20231220,143000,1809341947,1903,1903,1906,1903,1577
20231220,142900,1806337767,1903,1904,1904,1903,2784
20231220,142800,1801039575,1904,1906,1920,1903,6970
20231220,142700,1787724640,1911,1908,1911,1908,1999
20231220,142600,1783907874,1909,1909,1909,1909,251
20231220,142500,1783428715,1909,1909,1909,1909,1656
20231220,142400,1780267411,1909,1902,1909,1902,3822
20231220,142300,1772980003,1899,1894,1905,1894,2945
20231220,142200,1767390257,1894,1905,1905,1894,12684
20231220,142100,1743318543,1905,1906,1906,1905,1540
20231220,142000,1740383484,1906,1909,1910,1906,981
20231220,141900,1738510952,1911,1913,1913,1909,7166
20231220,141800,1724824629,1912,1908,1912,1906,6478
20231220,141700,1712458200,1908,1919,1920,1908,25261
20231220,141600,1664069621,1919,1926,1926,1919,1606
20231220,141500,1660984905,1921,1921,1921,1921,10
20231220,141400,1660965695,1921,1921,1921,1921,4102
20231220,141300,1653085753,1923,1920,1923,1920,1715
20231220,141200,1649790184,1918,1921,1921,1918,1618
20231220,141100,1646684471,1923,1924,1924,1923,470
20231220,141000,1645780646,1928,1923,1928,1921,5711
20231220,140900,1634776165,1922,1919,1930,1916,7411
20231220,140800,1620498128,1916,1931,1931,1913,9354
20231220,140700,1602528690,1926,1933,1933,1922,16777
20231220,140600,1570239166,1933,1930,1933,1923,17748
20231220,140500,1535971830,1931,1933,1933,1930,8080
20231220,140400,1520370633,1933,1930,1933,1925,19217
20231220,140300,1483273412,1930,1918,1932,1917,62317
20231220,140200,1363390364,1919,1918,1919,1917,3827
20231220,140100,1356050240,1917,1915,1917,1915,6001
20231220,140000,1344548121,1914,1913,1914,1913,3873
20231220,135900,1337138572,1913,1914,1914,1902,2338
20231220,135800,1332679637,1908,1914,1914,1908,3364
20231220,135700,1326258002,1914,1915,1915,1914,612
20231220,135600,1325086393,1914,1909,1915,1907,3428
20231220,135500,1318538735,1908,1915,1915,1908,1055
20231220,135400,1316521991,1915,1914,1918,1914,14423
20231220,135300,1288877229,1914,1913,1915,1908,5124
20231220,135200,1279070799,1912,1912,1912,1911,2629
20231220,135100,1274044152,1912,1912,1912,1906,3116
20231220,135000,1268090606,1912,1910,1913,1910,5478
20231220,134900,1257616896,1911,1905,1911,1905,2814
20231220,134800,1252241427,1905,1904,1911,1904,6386
20231220,134700,1240055968,1905,1890,1905,1890,12905
20231220,134600,1215576162,1890,1892,1894,1890,3250
20231220,134500,1209431881,1892,1897,1897,1892,1524
20231220,134400,1206546740,1893,1894,1894,1893,250
20231220,134300,1206073430,1899,1899,1899,1899,720
20231220,134200,1204706150,1899,1898,1899,1898,2175
20231220,134100,1200576145,1899,1896,1900,1892,998
20231220,134000,1198683645,1895,1894,1895,1891,5707
20231220,133900,1187882562,1895,1904,1905,1895,9331
20231220,133800,1170147215,1904,1910,1911,1904,720
20231220,133700,1168772893,1911,1904,1912,1902,4010
20231220,133600,1161125268,1909,1901,1913,1901,12590
20231220,133500,1137047590,1913,1897,1913,1896,24444
20231220,133400,1090520532,1896,1884,1896,1884,24697
20231220,133300,1043848050,1884,1883,1884,1882,3942
20231220,133200,1036423361,1882,1880,1882,1880,9315
20231220,133100,1018901262,1881,1872,1881,1872,2174
20231220,133000,1014827085,1869,1875,1875,1869,1706
20231220,132900,1011637335,1875,1867,1879,1867,5910
20231220,132800,1000596265,1864,1864,1864,1864,0
20231220,132700,1000596265,1864,1867,1867,1864,3043
20231220,132600,994921773,1867,1867,1868,1867,1058
20231220,132500,992946485,1867,1873,1873,1867,2612
20231220,132400,988061805,1869,1873,1873,1869,5017
20231220,132300,978670373,1873,1872,1873,1872,1039
20231220,132200,976725065,1880,1873,1880,1873,1306
20231220,132100,974278087,1873,1869,1873,1869,7585
20231220,132000,960076259,1870,1876,1876,1870,12969
20231220,131900,935785471,1882,1881,1882,1881,3374
20231220,131800,929437367,1873,1870,1882,1867,12802
20231220,131700,905378834,1871,1879,1883,1864,3160
20231220,131600,899445371,1879,1879,1885,1855,7776
20231220,131500,884828777,1880,1850,1880,1850,37500
20231220,131400,815134278,1851,1851,1851,1851,10
20231220,131300,815115768,1851,1851,1852,1851,831
20231220,131200,813577562,1851,1851,1851,1851,4208
20231220,131100,805788554,1852,1852,1852,1852,200
20231220,131000,805418154,1852,1850,1852,1850,3094
20231220,130900,799691564,1850,1851,1851,1850,3719
20231220,130800,792810456,1851,1852,1853,1851,774
20231220,130700,791376946,1852,1853,1853,1851,1191
20231220,130600,789171193,1853,1847,1853,1847,9369
20231220,130500,771845196,1845,1844,1845,1844,3213
20231220,130400,765920374,1844,1843,1844,1843,1176
20231220,130300,763752956,1841,1841,1841,1841,90
20231220,130200,763587266,1839,1841,1841,1839,232
20231220,130100,763160156,1841,1841,1841,1841,1869
20231220,130000,759719327,1840,1841,1841,1840,2221
20231220,125900,755631746,1841,1842,1842,1841,1108
20231220,125800,753590918,1841,1841,1842,1841,208
20231220,125700,753207985,1840,1840,1840,1840,0
20231220,125600,753207985,1840,1841,1841,1840,2
20231220,125500,753204304,1840,1840,1840,1840,800
20231220,125400,751732304,1840,1842,1842,1840,1020
20231220,125300,749853504,1842,1840,1842,1840,147
20231220,125200,749583020,1842,1841,1842,1840,742
20231220,125100,748216510,1842,1842,1842,1841,979
20231220,125000,746413257,1842,1839,1842,1839,730
20231220,124900,745069010,1839,1839,1839,1838,297
20231220,124800,744522927,1839,1840,1840,1839,179
20231220,124700,744193577,1840,1840,1840,1840,718
20231220,124600,742872457,1842,1840,1842,1840,3000
20231220,124500,737350457,1840,1840,1840,1840,50
20231220,124400,737258457,1840,1840,1840,1840,500
20231220,124300,736338457,1840,1843,1843,1840,1118
20231220,124200,734277989,1849,1840,1849,1840,2681
20231220,124100,729327730,1845,1845,1845,1845,0
20231220,124000,729327730,1845,1839,1845,1839,1102
20231220,123900,727298552,1839,1839,1839,1839,0
20231220,123800,727298552,1839,1840,1840,1839,2750
20231220,123700,722238602,1845,1845,1845,1844,1486
20231220,123600,719497947,1845,1849,1850,1845,5130
20231220,123500,710008623,1849,1850,1850,1849,947
20231220,123400,708257553,1850,1849,1851,1846,13999
20231220,123300,682359098,1849,1850,1850,1842,3666
20231220,123200,675598258,1845,1835,1852,1835,24291
20231220,123100,630837706,1836,1835,1836,1835,5300
20231220,123000,621107419,1835,1830,1835,1830,60
20231220,122900,620997417,1830,1828,1830,1828,2626
20231220,122800,616193553,1828,1828,1828,1828,3
20231220,122700,616188069,1827,1826,1827,1826,870
20231220,122600,614598624,1825,1825,1825,1825,0
20231220,122500,614598624,1825,1825,1825,1825,187
20231220,122400,614257349,1828,1828,1828,1828,20
20231220,122300,614220789,1828,1825,1828,1825,16
20231220,122200,614191556,1825,1825,1825,1825,53
20231220,122100,614094831,1825,1826,1826,1825,2505
20231220,122000,609521206,1825,1828,1828,1825,1144
20231220,121900,607430109,1830,1825,1830,1824,311
20231220,121800,606862744,1823,1823,1823,1823,0
20231220,121700,606862744,1823,1823,1823,1823,249
20231220,121600,606408817,1823,1826,1826,1823,12967
20231220,121500,582762020,1825,1826,1826,1825,644
20231220,121400,581586220,1826,1827,1829,1826,2163
20231220,121300,577635567,1826,1826,1826,1826,0
20231220,121200,577635567,1826,1826,1826,1826,0
20231220,121100,577635567,1826,1826,1826,1826,507
20231220,121000,576709785,1828,1828,1828,1828,93
20231220,120900,576539781,1828,1828,1828,1828,82
20231220,120800,576389885,1828,1827,1828,1827,330
20231220,120700,575786675,1828,1828,1828,1828,0
20231220,120600,575786675,1828,1828,1828,1828,0
20231220,120500,575786675,1828,1828,1828,1828,0
20231220,120400,575786675,1828,1828,1828,1828,0
20231220,120300,575786675,1828,1828,1828,1828,0
20231220,120200,575786675,1828,1827,1828,1827,862
20231220,120100,574210942,1827,1827,1827,1827,0
20231220,120000,574210942,1827,1827,1827,1827,1989
20231220,115900,570577039,1827,1827,1827,1827,11
20231220,115800,570556942,1828,1828,1828,1828,30
20231220,115700,570502102,1829,1829,1829,1829,0
20231220,115600,570502102,1829,1829,1829,1829,216
20231220,115500,570107038,1825,1829,1829,1825,8699
20231220,115400,554228956,1826,1829,1829,1826,8612
20231220,115300,538491475,1830,1830,1830,1830,816
20231220,115200,536998195,1830,1830,1830,1830,91
20231220,115100,536831665,1832,1832,1832,1832,335
20231220,115000,536217945,1832,1832,1832,1830,1158
20231220,114900,534097664,1832,1832,1832,1832,275
20231220,114800,533593864,1832,1831,1832,1831,579
20231220,114700,532533507,1835,1836,1836,1835,67
20231220,114600,532410560,1834,1836,1838,1829,1396
20231220,114500,529856760,1829,1829,1829,1829,6123
20231220,114400,518657793,1829,1834,1834,1829,2981
20231220,114300,513200901,1834,1834,1834,1834,467
20231220,114200,512344423,1834,1834,1834,1834,94
20231220,114100,512172027,1834,1834,1834,1834,19
20231220,114000,512137181,1834,1835,1835,1834,356
20231220,113900,511483967,1839,1839,1839,1839,500
20231220,113800,510564467,1840,1840,1840,1840,10
20231220,113700,510546067,1840,1840,1840,1840,10
20231220,113600,510527667,1840,1840,1840,1840,305
20231220,113500,509966467,1840,1840,1840,1840,563
20231220,113400,508930547,1840,1840,1841,1840,33
20231220,113300,508869797,1841,1840,1841,1840,902
20231220,113200,507210115,1840,1840,1840,1839,1175
20231220,113100,505048167,1834,1830,1840,1830,9189
20231220,113000,488191669,1831,1831,1831,1831,3805
20231220,112900,481224714,1831,1831,1831,1831,11
20231220,112800,481204573,1831,1831,1831,1830,462
20231220,112700,480359055,1831,1831,1831,1831,2
20231220,112600,480355393,1831,1831,1831,1831,0
20231220,112500,480355393,1831,1831,1831,1831,130
20231220,112400,480117363,1831,1832,1832,1831,315
20231220,112300,479540588,1832,1832,1832,1832,17
20231220,112200,479509444,1830,1830,1830,1830,40
20231220,112100,479436244,1830,1830,1830,1830,1500
20231220,112000,476691244,1831,1831,1831,1831,0
20231220,111900,476691244,1831,1831,1831,1831,0
20231220,111800,476691244,1831,1831,1831,1831,0
20231220,111700,476691244,1831,1831,1831,1831,0
20231220,111600,476691244,1831,1831,1831,1831,136
20231220,111500,476442228,1831,1831,1831,1831,114
20231220,111400,476233494,1830,1830,1830,1830,225
20231220,111300,475821744,1830,1830,1830,1830,200
20231220,111200,475455744,1830,1828,1830,1826,3462
20231220,111100,469130804,1830,1830,1830,1830,559
20231220,111000,468107834,1830,1831,1831,1830,343
20231220,110900,467480142,1830,1830,1830,1828,901
20231220,110800,465831861,1830,1830,1830,1830,405
20231220,110700,465090711,1831,1831,1831,1831,13
20231220,110600,465066908,1830,1830,1830,1830,629
20231220,110500,463915838,1830,1830,1830,1830,500
20231220,110400,463000838,1833,1833,1833,1833,0
20231220,110300,463000838,1833,1833,1833,1833,1
20231220,110200,462999005,1827,1829,1829,1827,5098
20231220,110100,453679416,1829,1830,1830,1829,864
20231220,110000,452098560,1830,1830,1830,1830,0
20231220,105900,452098560,1830,1830,1830,1830,849
20231220,105800,450544890,1830,1830,1830,1830,37
20231220,105700,450477180,1830,1833,1833,1830,223
20231220,105600,450068892,1833,1833,1833,1833,15
20231220,105500,450041397,1830,1830,1833,1830,5269
20231220,105400,440397695,1830,1828,1830,1828,300
20231220,105300,439848895,1828,1828,1828,1828,200
20231220,105200,439483295,1828,1828,1828,1828,293
20231220,105100,438947691,1828,1828,1828,1828,131
20231220,105000,438708223,1827,1829,1830,1826,2928
20231220,104900,433356906,1829,1830,1830,1829,200
20231220,104800,432991006,1828,1828,1828,1828,132
20231220,104700,432749710,1828,1828,1828,1828,3
20231220,104600,432744226,1828,1831,1831,1828,1577
20231220,104500,429860012,1831,1831,1831,1831,51
20231220,104400,429766631,1831,1831,1831,1831,0
20231220,104300,429766631,1831,1832,1833,1831,395
20231220,104200,429043354,1835,1831,1835,1831,200
20231220,104100,428677055,1828,1829,1829,1828,1053
20231220,104000,426751910,1830,1832,1832,1830,1332
20231220,103900,424313348,1832,1830,1832,1830,454
20231220,103800,423482280,1830,1832,1832,1830,1320
20231220,103700,421065725,1832,1832,1832,1832,200
20231220,103600,420699325,1832,1834,1836,1832,405
20231220,103500,419956135,1836,1836,1836,1836,5
20231220,103400,419946955,1836,1835,1836,1832,10290
20231220,103300,401079135,1835,1835,1835,1835,0
20231220,103200,401079135,1835,1836,1836,1835,1701
20231220,103100,397957425,1836,1837,1837,1836,1432
20231220,103000,395327641,1837,1837,1838,1837,641
20231220,102900,394149624,1837,1836,1837,1834,3028
20231220,102800,388595260,1837,1835,1837,1835,526
20231220,102700,387630048,1835,1838,1838,1835,2833
20231220,102600,382430066,1839,1838,1839,1838,105
20231220,102500,382237071,1838,1838,1839,1838,537
20231220,102400,381250059,1838,1838,1838,1838,600
20231220,102300,380147259,1838,1841,1842,1838,684
20231220,102200,378889325,1840,1840,1840,1840,0
20231220,102100,378889325,1840,1841,1841,1840,1051
20231220,102000,376955435,1844,1844,1844,1844,203
20231220,101900,376581103,1844,1844,1844,1844,2
20231220,101800,376577415,1845,1845,1845,1845,0
20231220,101700,376577415,1845,1840,1845,1840,529
20231220,101600,375603910,1846,1846,1846,1846,0
20231220,101500,375603910,1846,1841,1846,1841,1493
20231220,101400,372854601,1840,1841,1841,1840,697
20231220,101300,371572101,1842,1842,1842,1842,590
20231220,101200,370485321,1842,1842,1842,1842,2
20231220,101100,370481637,1840,1840,1840,1840,50
20231220,101000,370389637,1840,1840,1840,1837,5599
20231220,100900,360088698,1840,1843,1843,1840,3908
20231220,100800,352894104,1843,1847,1847,1843,570
20231220,100700,351842514,1848,1844,1848,1844,101
20231220,100600,351656266,1843,1846,1846,1843,701
20231220,100500,350363198,1843,1849,1849,1843,10106
20231220,100400,331708032,1847,1849,1849,1847,1694
20231220,100300,328577615,1850,1848,1850,1848,1501
20231220,100200,325803265,1848,1850,1850,1848,2390
20231220,100100,321382736,1850,1851,1851,1850,545
20231220,100000,320374485,1852,1852,1852,1852,1
20231220,095900,320372633,1847,1848,1848,1847,1930
20231220,095800,316806038,1848,1851,1852,1848,721
20231220,095700,315470859,1851,1851,1851,1849,1173
20231220,095600,313300875,1853,1850,1853,1850,1651
20231220,095500,310246522,1850,1853,1853,1849,2020
20231220,095400,306510462,1853,1851,1853,1850,1221
20231220,095300,304248671,1849,1850,1850,1849,1647
20231220,095200,301203363,1850,1852,1852,1850,2587
20231220,095100,296414933,1855,1855,1860,1853,5032
20231220,095000,287068510,1856,1852,1856,1850,8367
20231220,094900,271571731,1852,1846,1852,1846,8660
20231220,094800,255565086,1845,1841,1845,1841,3963
20231220,094700,248259752,1841,1839,1841,1839,971
20231220,094600,246472914,1839,1841,1841,1839,3
20231220,094500,246467393,1837,1837,1837,1837,53
20231220,094400,246370032,1838,1839,1840,1838,2888
20231220,094300,241057509,1838,1838,1838,1837,570
20231220,094200,240009853,1838,1836,1838,1836,256
20231220,094100,239539833,1835,1838,1838,1835,951
20231220,094000,237793987,1837,1836,1837,1833,1958
20231220,093900,234198011,1832,1834,1834,1832,1505
20231220,093800,231439108,1838,1835,1838,1833,1996
20231220,093700,227777449,1834,1842,1842,1834,3633
20231220,093600,221097053,1842,1841,1842,1839,4404
20231220,093500,212991673,1842,1841,1842,1839,3175
20231220,093400,207148103,1842,1837,1842,1837,3990
20231220,093300,199810272,1836,1835,1836,1835,3140
20231220,093200,194047642,1835,1835,1835,1832,1449
20231220,093100,191390674,1832,1829,1835,1829,2383
20231220,093000,187028644,1829,1825,1829,1825,600
20231220,092900,185933044,1825,1824,1825,1824,272
20231220,092800,185436896,1824,1823,1824,1823,3414
20231220,092700,179211127,1824,1824,1824,1824,2312
20231220,092600,174994039,1824,1829,1829,1824,204
20231220,092500,174621910,1829,1828,1829,1828,2104
20231220,092400,170774588,1828,1830,1832,1828,5357
20231220,092300,160972622,1831,1839,1840,1831,4522
20231220,092200,152663633,1838,1828,1838,1825,5378
20231220,092100,142813098,1828,1815,1828,1815,4680
20231220,092000,134269833,1815,1817,1817,1815,1832
20231220,091900,130942019,1817,1815,1817,1815,450
20231220,091800,130125067,1815,1815,1815,1815,480
20231220,091700,129253867,1815,1814,1815,1814,630
20231220,091600,128110917,1815,1815,1815,1815,50
20231220,091500,128020167,1815,1814,1815,1814,795
20231220,091400,126578025,1814,1813,1814,1813,9000
20231220,091300,110260691,1813,1812,1813,1807,10181
20231220,091200,91852882,1813,1813,1813,1813,1080
20231220,091100,89894842,1813,1813,1813,1813,110
20231220,091000,89695412,1808,1805,1808,1804,3278
20231220,090900,83776027,1805,1806,1806,1805,7632
20231220,090800,69998677,1808,1808,1808,1806,2234
20231220,090700,65961314,1807,1813,1813,1807,2830
20231220,090600,60841412,1815,1809,1817,1808,573
20231220,090500,59805072,1807,1809,1809,1806,5244
20231220,090400,50328446,1808,1812,1817,1808,1983
20231220,090300,46738237,1811,1812,1818,1811,644
20231220,090200,45570821,1817,1817,1817,1817,302
20231220,090100,45022087,1813,1822,1822,1813,22667
20231220,090000,3847587,1823,1822,1823,1822,2111