stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204600,2644224951,1878,1878,1878,1878,27585
20231221,204500,2644224951,1878,1878,1878,1878,0
20231221,204400,2644224951,1878,1878,1878,1878,0
20231221,204300,2644224951,1878,1878,1878,1878,0
20231221,204200,2644224951,1878,1878,1878,1878,0
20231221,204100,2644224951,1878,1878,1878,1878,0
20231221,204000,2644224951,1878,1878,1878,1878,0
20231221,203900,2644224951,1878,1878,1878,1878,0
20231221,203800,2644224951,1878,1878,1878,1878,0
20231221,203700,2644224951,1878,1878,1878,1878,0
20231221,203600,2644224951,1878,1878,1878,1878,0
20231221,203500,2644224951,1878,1878,1878,1878,0
20231221,203400,2644224951,1878,1878,1878,1878,0
20231221,203300,2644224951,1878,1878,1878,1878,0
20231221,203200,2644224951,1878,1878,1878,1878,0
20231221,203100,2644224951,1878,1878,1878,1878,0
20231221,203000,2644224951,1878,1878,1878,1878,0
20231221,202900,2644224951,1878,1878,1878,1878,0
20231221,202800,2644224951,1878,1878,1878,1878,0
20231221,202700,2644224951,1878,1878,1878,1878,0
20231221,202600,2644224951,1878,1878,1878,1878,0
20231221,202500,2644224951,1878,1878,1878,1878,0
20231221,202400,2644224951,1878,1878,1878,1878,0
20231221,202300,2644224951,1878,1878,1878,1878,0
20231221,202200,2644224951,1878,1878,1878,1878,0
20231221,202100,2644224951,1878,1878,1878,1878,0
20231221,202000,2644224951,1878,1878,1878,1878,0
20231221,201900,2644224951,1878,1878,1878,1878,0
20231221,201800,2644224951,1878,1878,1878,1878,0
20231221,201700,2644224951,1878,1878,1878,1878,0
20231221,201600,2644224951,1878,1878,1878,1878,27585
20231221,201500,2644224951,1878,1878,1878,1878,0
20231221,201400,2644224951,1878,1878,1878,1878,0
20231221,201300,2644224951,1878,1878,1878,1878,0
20231221,201200,2644224951,1878,1878,1878,1878,0
20231221,201100,2644224951,1878,1878,1878,1878,0
20231221,201000,2644224951,1878,1878,1878,1878,0
20231221,200900,2644224951,1878,1878,1878,1878,0
20231221,200800,2644224951,1878,1878,1878,1878,0
20231221,200700,2644224951,1878,1878,1878,1878,0
20231221,200600,2644224951,1878,1878,1878,1878,0
20231221,200500,2644224951,1878,1878,1878,1878,0
20231221,200400,2644224951,1878,1878,1878,1878,0
20231221,200300,2644224951,1878,1878,1878,1878,0
20231221,200200,2644224951,1878,1878,1878,1878,0
20231221,200100,2644224951,1878,1878,1878,1878,0
20231221,200000,2644224951,1878,1878,1878,1878,0
20231221,195900,2644224951,1878,1878,1878,1878,0
20231221,195800,2644224951,1878,1878,1878,1878,0
20231221,195700,2644224951,1878,1878,1878,1878,0
20231221,195600,2644224951,1878,1878,1878,1878,0
20231221,195500,2644224951,1878,1878,1878,1878,0
20231221,195400,2644224951,1878,1878,1878,1878,0
20231221,195300,2644224951,1878,1878,1878,1878,0
20231221,195200,2644224951,1878,1878,1878,1878,0
20231221,195100,2644224951,1878,1878,1878,1878,0
20231221,195000,2644224951,1878,1878,1878,1878,0
20231221,194900,2644224951,1878,1878,1878,1878,0
20231221,194800,2644224951,1878,1878,1878,1878,0
20231221,194700,2644224951,1878,1878,1878,1878,0
20231221,194600,2644224951,1878,1878,1878,1878,27585
20231221,194500,2644224951,1878,1878,1878,1878,0
20231221,194400,2644224951,1878,1878,1878,1878,0
20231221,194300,2644224951,1878,1878,1878,1878,0
20231221,194200,2644224951,1878,1878,1878,1878,0
20231221,194100,2644224951,1878,1878,1878,1878,0
20231221,194000,2644224951,1878,1878,1878,1878,0
20231221,193900,2644224951,1878,1878,1878,1878,0
20231221,193800,2644224951,1878,1878,1878,1878,0
20231221,193700,2644224951,1878,1878,1878,1878,0
20231221,193600,2644224951,1878,1878,1878,1878,0
20231221,193500,2644224951,1878,1878,1878,1878,0
20231221,193400,2644224951,1878,1878,1878,1878,0
20231221,193300,2644224951,1878,1878,1878,1878,0
20231221,193200,2644224951,1878,1878,1878,1878,0
20231221,193100,2644224951,1878,1878,1878,1878,0
20231221,193000,2644224951,1878,1878,1878,1878,0
20231221,192900,2644224951,1878,1878,1878,1878,0
20231221,192800,2644224951,1878,1878,1878,1878,0
20231221,192700,2644224951,1878,1878,1878,1878,0
20231221,192600,2644224951,1878,1878,1878,1878,0
20231221,192500,2644224951,1878,1878,1878,1878,0
20231221,192400,2644224951,1878,1878,1878,1878,0
20231221,192300,2644224951,1878,1878,1878,1878,0
20231221,192200,2644224951,1878,1878,1878,1878,0
20231221,192100,2644224951,1878,1878,1878,1878,0
20231221,192000,2644224951,1878,1878,1878,1878,0
20231221,191900,2644224951,1878,1878,1878,1878,0
20231221,191800,2644224951,1878,1878,1878,1878,0
20231221,191700,2644224951,1878,1878,1878,1878,0
20231221,191600,2644224951,1878,1878,1878,1878,27585
20231221,191500,2644224951,1878,1878,1878,1878,0
20231221,191400,2644224951,1878,1878,1878,1878,0
20231221,191300,2644224951,1878,1878,1878,1878,0
20231221,191200,2644224951,1878,1878,1878,1878,0
20231221,191100,2644224951,1878,1878,1878,1878,0
20231221,191000,2644224951,1878,1878,1878,1878,0
20231221,190900,2644224951,1878,1878,1878,1878,0
20231221,190800,2644224951,1878,1878,1878,1878,0
20231221,190700,2644224951,1878,1878,1878,1878,0
20231221,190600,2644224951,1878,1878,1878,1878,0
20231221,190500,2644224951,1878,1878,1878,1878,0
20231221,190400,2644224951,1878,1878,1878,1878,0
20231221,190300,2644224951,1878,1878,1878,1878,0
20231221,190200,2644224951,1878,1878,1878,1878,0
20231221,190100,2644224951,1878,1878,1878,1878,0
20231221,190000,2644224951,1878,1878,1878,1878,0
20231221,185900,2644224951,1878,1878,1878,1878,0
20231221,185800,2644224951,1878,1878,1878,1878,0
20231221,185700,2644224951,1878,1878,1878,1878,0
20231221,185600,2644224951,1878,1878,1878,1878,0
20231221,185500,2644224951,1878,1878,1878,1878,0
20231221,185400,2644224951,1878,1878,1878,1878,0
20231221,185300,2644224951,1878,1878,1878,1878,0
20231221,185200,2644224951,1878,1878,1878,1878,0
20231221,185100,2644224951,1878,1878,1878,1878,0
20231221,185000,2644224951,1878,1878,1878,1878,0
20231221,184900,2644224951,1878,1878,1878,1878,0
20231221,184800,2644224951,1878,1878,1878,1878,0
20231221,184700,2644224951,1878,1878,1878,1878,0
20231221,184600,2644224951,1878,1878,1878,1878,27585
20231221,184500,2644224951,1878,1878,1878,1878,0
20231221,184400,2644224951,1878,1878,1878,1878,0
20231221,184300,2644224951,1878,1878,1878,1878,0
20231221,184200,2644224951,1878,1878,1878,1878,0
20231221,184100,2644224951,1878,1878,1878,1878,0
20231221,184000,2644224951,1878,1878,1878,1878,0
20231221,183900,2644224951,1878,1878,1878,1878,0
20231221,183800,2644224951,1878,1878,1878,1878,0
20231221,183700,2644224951,1878,1878,1878,1878,0
20231221,183600,2644224951,1878,1878,1878,1878,0
20231221,183500,2644224951,1878,1878,1878,1878,0
20231221,183400,2644224951,1878,1878,1878,1878,0
20231221,183300,2644224951,1878,1878,1878,1878,0
20231221,183200,2644224951,1878,1878,1878,1878,0
20231221,183100,2644224951,1878,1878,1878,1878,0
20231221,183000,2644224951,1878,1878,1878,1878,0
20231221,182900,2644224951,1878,1878,1878,1878,0
20231221,182800,2644224951,1878,1878,1878,1878,0
20231221,182700,2644224951,1878,1878,1878,1878,0
20231221,182600,2644224951,1878,1878,1878,1878,0
20231221,182500,2644224951,1878,1878,1878,1878,0
20231221,182400,2644224951,1878,1878,1878,1878,0
20231221,182300,2644224951,1878,1878,1878,1878,0
20231221,182200,2644224951,1878,1878,1878,1878,0
20231221,182100,2644224951,1878,1878,1878,1878,0
20231221,182000,2644224951,1878,1878,1878,1878,0
20231221,181900,2644224951,1878,1878,1878,1878,0
20231221,181800,2644224951,1878,1878,1878,1878,0
20231221,181700,2644224951,1878,1878,1878,1878,0
20231221,181600,2644224951,1878,1878,1878,1878,27585
20231221,181500,2644224951,1878,1878,1878,1878,0
20231221,181400,2644224951,1878,1878,1878,1878,0
20231221,181300,2644224951,1878,1878,1878,1878,0
20231221,181200,2644224951,1878,1878,1878,1878,0
20231221,181100,2644224951,1878,1878,1878,1878,0
20231221,181000,2644224951,1878,1878,1878,1878,0
20231221,180900,2644224951,1878,1878,1878,1878,0
20231221,180800,2644224951,1878,1878,1878,1878,0
20231221,180700,2644224951,1878,1878,1878,1878,0
20231221,180600,2644224951,1878,1878,1878,1878,0
20231221,180500,2644224951,1878,1878,1878,1878,0
20231221,180400,2644224951,1878,1878,1878,1878,0
20231221,180300,2644224951,1878,1878,1878,1878,0
20231221,180200,2644224951,1878,1878,1878,1878,0
20231221,180100,2644224951,1878,1878,1878,1878,0
20231221,180000,2644224951,1878,1878,1878,1878,0
20231221,175900,2644224951,1878,1878,1878,1878,0
20231221,175800,2644224951,1878,1878,1878,1878,0
20231221,175700,2644224951,1878,1878,1878,1878,0
20231221,175600,2644224951,1878,1878,1878,1878,0
20231221,175500,2644224951,1878,1878,1878,1878,0
20231221,175400,2644224951,1878,1878,1878,1878,0
20231221,175300,2644224951,1878,1878,1878,1878,0
20231221,175200,2644224951,1878,1878,1878,1878,0
20231221,175100,2644224951,1878,1878,1878,1878,0
20231221,175000,2644224951,1878,1878,1878,1878,0
20231221,174900,2644224951,1878,1878,1878,1878,0
20231221,174800,2644224951,1878,1878,1878,1878,0
20231221,174700,2644224951,1878,1878,1878,1878,0
20231221,174600,2644224951,1878,1878,1878,1878,27585
20231221,174500,2644224951,1878,1878,1878,1878,0
20231221,174400,2644224951,1878,1878,1878,1878,0
20231221,174300,2644224951,1878,1878,1878,1878,0
20231221,174200,2644224951,1878,1878,1878,1878,0
20231221,174100,2644224951,1878,1878,1878,1878,0
20231221,174000,2644224951,1878,1878,1878,1878,0
20231221,173900,2644224951,1878,1878,1878,1878,0
20231221,173800,2644224951,1878,1878,1878,1878,0
20231221,173700,2644224951,1878,1878,1878,1878,0
20231221,173600,2644224951,1878,1878,1878,1878,0
20231221,173500,2644224951,1878,1878,1878,1878,0
20231221,173400,2644224951,1878,1878,1878,1878,0
20231221,173300,2644224951,1878,1878,1878,1878,0
20231221,173200,2644224951,1878,1878,1878,1878,0
20231221,173100,2644224951,1878,1878,1878,1878,0
20231221,173000,2644224951,1878,1878,1878,1878,0
20231221,172900,2644224951,1878,1878,1878,1878,0
20231221,172800,2644224951,1878,1878,1878,1878,0
20231221,172700,2644224951,1878,1878,1878,1878,0
20231221,172600,2644224951,1878,1878,1878,1878,0
20231221,172500,2644224951,1878,1878,1878,1878,0
20231221,172400,2644224951,1878,1878,1878,1878,0
20231221,172300,2644224951,1878,1878,1878,1878,0
20231221,172200,2644224951,1878,1878,1878,1878,0
20231221,172100,2644224951,1878,1878,1878,1878,0
20231221,172000,2644224951,1878,1878,1878,1878,0
20231221,171900,2644224951,1878,1878,1878,1878,0
20231221,171800,2644224951,1878,1878,1878,1878,0
20231221,171700,2644224951,1878,1878,1878,1878,0
20231221,171600,2644224951,1878,1878,1878,1878,27585
20231221,171500,2644224951,1878,1878,1878,1878,0
20231221,171400,2644224951,1878,1878,1878,1878,0
20231221,171300,2644224951,1878,1878,1878,1878,0
20231221,171200,2644224951,1878,1878,1878,1878,0
20231221,171100,2644224951,1878,1878,1878,1878,0
20231221,171000,2644224951,1878,1878,1878,1878,0
20231221,170900,2644224951,1878,1878,1878,1878,0
20231221,170800,2644224951,1878,1878,1878,1878,0
20231221,170700,2644224951,1878,1878,1878,1878,0
20231221,170600,2644224951,1878,1878,1878,1878,0
20231221,170500,2644224951,1878,1878,1878,1878,0
20231221,170400,2644224951,1878,1878,1878,1878,0
20231221,170300,2644224951,1878,1878,1878,1878,0
20231221,170200,2644224951,1878,1878,1878,1878,0
20231221,170100,2644224951,1878,1878,1878,1878,0
20231221,170000,2644224951,1878,1878,1878,1878,0
20231221,165900,2644224951,1878,1878,1878,1878,0
20231221,165800,2644224951,1878,1878,1878,1878,0
20231221,165700,2644224951,1878,1878,1878,1878,0
20231221,165600,2644224951,1878,1878,1878,1878,0
20231221,165500,2644224951,1878,1878,1878,1878,0
20231221,165400,2644224951,1878,1878,1878,1878,0
20231221,165300,2644224951,1878,1878,1878,1878,0
20231221,165200,2644224951,1878,1878,1878,1878,0
20231221,165100,2644224951,1878,1878,1878,1878,0
20231221,165000,2644224951,1878,1878,1878,1878,0
20231221,164900,2644224951,1878,1878,1878,1878,0
20231221,164800,2644224951,1878,1878,1878,1878,0
20231221,164700,2644224951,1878,1878,1878,1878,0
20231221,164600,2644224951,1878,1878,1878,1878,27585
20231221,164500,2644224951,1878,1878,1878,1878,0
20231221,164400,2644224951,1878,1878,1878,1878,0
20231221,164300,2644224951,1878,1878,1878,1878,0
20231221,164200,2644224951,1878,1878,1878,1878,0
20231221,164100,2644224951,1878,1878,1878,1878,0
20231221,164000,2644224951,1878,1878,1878,1878,0
20231221,163900,2644224951,1878,1878,1878,1878,0
20231221,163800,2644224951,1878,1878,1878,1878,0
20231221,163700,2644224951,1878,1878,1878,1878,0
20231221,163600,2644224951,1878,1878,1878,1878,0
20231221,163500,2644224951,1878,1878,1878,1878,0
20231221,163400,2644224951,1878,1878,1878,1878,0
20231221,163300,2644224951,1878,1878,1878,1878,0
20231221,163200,2644224951,1878,1878,1878,1878,0
20231221,163100,2644224951,1878,1878,1878,1878,0
20231221,163000,2644224951,1878,1878,1878,1878,0
20231221,162900,2644224951,1878,1878,1878,1878,0
20231221,162800,2644224951,1878,1878,1878,1878,0
20231221,162700,2644224951,1878,1878,1878,1878,0
20231221,162600,2644224951,1878,1878,1878,1878,0
20231221,162500,2644224951,1878,1878,1878,1878,0
20231221,162400,2644224951,1878,1878,1878,1878,0
20231221,162300,2644224951,1878,1878,1878,1878,0
20231221,162200,2644224951,1878,1878,1878,1878,0
20231221,162100,2644224951,1878,1878,1878,1878,0
20231221,162000,2644224951,1878,1878,1878,1878,0
20231221,161900,2644224951,1878,1878,1878,1878,0
20231221,161800,2644224951,1878,1878,1878,1878,0
20231221,161700,2644224951,1878,1878,1878,1878,0
20231221,161600,2644224951,1878,1878,1878,1878,27585
20231221,161500,2644224951,1878,1878,1878,1878,0
20231221,161400,2644224951,1878,1878,1878,1878,0
20231221,161300,2644224951,1878,1878,1878,1878,0
20231221,161200,2644224951,1878,1878,1878,1878,0
20231221,161100,2644224951,1878,1878,1878,1878,0
20231221,161000,2644224951,1878,1878,1878,1878,0
20231221,160900,2644224951,1878,1878,1878,1878,0
20231221,160800,2644224951,1878,1878,1878,1878,0
20231221,160700,2644224951,1878,1878,1878,1878,0
20231221,160600,2644224951,1878,1878,1878,1878,0
20231221,160500,2644224951,1878,1878,1878,1878,0
20231221,160400,2644224951,1878,1878,1878,1878,0
20231221,160300,2644224951,1878,1878,1878,1878,0
20231221,160200,2644224951,1878,1878,1878,1878,0
20231221,160100,2644224951,1878,1878,1878,1878,0
20231221,160000,2644224951,1878,1878,1878,1878,0
20231221,155900,2644224951,1878,1878,1878,1878,0
20231221,155800,2644224951,1878,1878,1878,1878,0
20231221,155700,2644224951,1878,1878,1878,1878,0
20231221,155600,2644224951,1878,1878,1878,1878,0
20231221,155500,2644224951,1878,1878,1878,1878,0
20231221,155400,2644224951,1878,1878,1878,1878,0
20231221,155300,2644224951,1878,1878,1878,1878,0
20231221,155200,2644224951,1878,1878,1878,1878,0
20231221,155100,2644224951,1878,1878,1878,1878,0
20231221,155000,2644224951,1878,1878,1878,1878,0
20231221,154900,2644224951,1878,1878,1878,1878,0
20231221,154800,2644224951,1878,1878,1878,1878,0
20231221,154700,2644224951,1878,1878,1878,1878,0
20231221,154600,2644224951,1878,1878,1878,1878,27585
20231221,154500,2644224951,1878,1878,1878,1878,0
20231221,154400,2644224951,1878,1878,1878,1878,0
20231221,154300,2644224951,1878,1878,1878,1878,0
20231221,154200,2644224951,1878,1878,1878,1878,0
20231221,154100,2644224951,1878,1878,1878,1878,0
20231221,154000,2644224951,1878,1878,1878,1878,0
20231221,153900,2644224951,1878,1878,1878,1878,0
20231221,153800,2644224951,1878,1878,1878,1878,0
20231221,153700,2644224951,1878,1878,1878,1878,0
20231221,153600,2644224951,1878,1878,1878,1878,0
20231221,153500,2644224951,1878,1878,1878,1878,0
20231221,153400,2644224951,1878,1878,1878,1878,0
20231221,153300,2644224951,1878,1878,1878,1878,0
20231221,153200,2644224951,1878,1878,1878,1878,0
20231221,153100,2644224951,1878,1878,1878,1878,0
20231221,153000,2644224951,1878,1878,1878,1878,27585
20231221,152900,2592420321,1878,1878,1878,1878,0
20231221,152800,2592420321,1878,1878,1878,1878,0
20231221,152700,2592420321,1878,1878,1878,1878,0
20231221,152600,2592420321,1878,1878,1878,1878,0
20231221,152500,2592420321,1878,1878,1878,1878,0
20231221,152400,2592420321,1878,1878,1878,1878,0
20231221,152300,2592420321,1878,1878,1878,1878,0
20231221,152200,2592420321,1878,1878,1878,1878,0
20231221,152100,2592420321,1878,1878,1878,1878,0
20231221,152000,2592420321,1878,1878,1878,1878,0
20231221,151900,2592420321,1878,1872,1879,1872,6211
20231221,151800,2580786152,1872,1875,1881,1869,2841
20231221,151700,2575446949,1874,1869,1876,1869,2905
20231221,151600,2570005029,1873,1878,1878,1873,1053
20231221,151500,2568030189,1878,1869,1882,1869,1419
20231221,151400,2565363623,1876,1858,1881,1858,26616
20231221,151300,2515581222,1857,1852,1861,1852,1612
20231221,151200,2512583033,1852,1851,1860,1851,7398
20231221,151100,2498844544,1851,1850,1856,1850,3799
20231221,151000,2491815156,1850,1855,1857,1850,1251
20231221,150900,2489494589,1850,1850,1857,1841,5518
20231221,150800,2479289845,1850,1845,1850,1840,8181
20231221,150700,2464171984,1847,1848,1856,1840,9520
20231221,150600,2446540775,1842,1844,1850,1842,3127
20231221,150500,2440777498,1844,1846,1850,1844,2531
20231221,150400,2436105116,1846,1838,1855,1838,3524
20231221,150300,2429587383,1843,1837,1844,1837,1917
20231221,150200,2426063354,1837,1837,1837,1835,1491
20231221,150100,2423324803,1835,1850,1850,1835,956
20231221,150000,2421565993,1850,1846,1860,1837,8296
20231221,145900,2406210306,1845,1830,1845,1830,6303
20231221,145800,2394606516,1832,1825,1832,1824,3814
20231221,145700,2387632148,1826,1836,1842,1826,2060
20231221,145600,2383856346,1843,1840,1845,1840,5036
20231221,145500,2374578197,1841,1835,1841,1828,5928
20231221,145400,2363691589,1837,1839,1842,1837,5121
20231221,145300,2354283907,1838,1824,1842,1824,8904
20231221,145200,2337925645,1824,1830,1831,1824,959
20231221,145100,2336170574,1823,1831,1831,1823,1264
20231221,145000,2333856952,1831,1822,1838,1822,4544
20231221,144900,2325543541,1823,1821,1823,1821,2127
20231221,144800,2321669646,1804,1810,1815,1804,7122
20231221,144700,2308757914,1810,1807,1810,1807,887
20231221,144600,2307155006,1807,1799,1807,1799,841
20231221,144500,2305636980,1789,1793,1799,1789,3127
20231221,144400,2300018990,1792,1788,1792,1782,1730
20231221,144300,2296934570,1788,1788,1788,1782,1815
20231221,144200,2293691331,1788,1787,1789,1787,1270
20231221,144100,2291420623,1788,1788,1788,1788,0
20231221,144000,2291420623,1788,1787,1788,1782,1968
20231221,143900,2287909016,1785,1789,1789,1785,202
20231221,143800,2287548092,1792,1792,1792,1792,11
20231221,143700,2287528380,1792,1792,1792,1792,1
20231221,143600,2287526588,1794,1794,1794,1794,2
20231221,143500,2287523000,1788,1794,1794,1788,155
20231221,143400,2287245206,1794,1787,1794,1787,51
20231221,143300,2287154055,1781,1789,1789,1779,1325
20231221,143200,2284792350,1790,1791,1794,1790,1007
20231221,143100,2282989690,1788,1793,1796,1788,1645
20231221,143000,2280040407,1793,1791,1795,1784,1700
20231221,142900,2277000477,1790,1784,1790,1778,5784
20231221,142800,2266697744,1778,1782,1787,1778,1873
20231221,142700,2263356357,1776,1774,1776,1774,494
20231221,142600,2262479296,1783,1772,1784,1772,2564
20231221,142500,2257930249,1771,1789,1789,1770,2817
20231221,142400,2252921203,1780,1807,1807,1780,10864
20231221,142300,2233537568,1786,1796,1808,1785,5948
20231221,142200,2222871862,1796,1809,1809,1794,3634
20231221,142100,2216345963,1795,1802,1810,1795,5119
20231221,142000,2207129260,1813,1803,1813,1802,714
20231221,141900,2205841928,1803,1815,1815,1802,4107
20231221,141800,2198419665,1814,1824,1824,1814,589
20231221,141700,2197350657,1811,1811,1811,1810,2103
20231221,141600,2193542811,1810,1806,1810,1804,1063
20231221,141500,2191622571,1803,1807,1810,1803,4960
20231221,141400,2182664026,1805,1825,1825,1805,2585
20231221,141300,2177960528,1825,1833,1833,1825,450
20231221,141200,2177138262,1832,1831,1832,1828,2717
20231221,141100,2172162313,1832,1836,1837,1832,770
20231221,141000,2170749054,1833,1832,1833,1832,2060
20231221,140900,2166973130,1832,1837,1837,1832,1617
20231221,140800,2164005162,1837,1842,1842,1837,4171
20231221,140700,2156333202,1842,1842,1848,1842,532
20231221,140600,2155353247,1842,1850,1850,1841,522
20231221,140500,2154390974,1839,1861,1861,1833,1855
20231221,140400,2150970734,1860,1832,1874,1832,16185
20231221,140300,2120872217,1832,1844,1844,1832,9294
20231221,140200,2103741902,1844,1817,1850,1817,10864
20231221,140100,2083813979,1817,1815,1817,1800,7777
20231221,140000,2069739606,1816,1818,1818,1802,6724
20231221,135900,2057554354,1807,1799,1827,1799,4606
20231221,135800,2049209966,1799,1820,1820,1788,42015
20231221,135700,1973358422,1816,1831,1831,1811,56788
20231221,135600,1870084015,1824,1885,1885,1823,108692
20231221,135500,1669641310,1877,1892,1941,1874,174107
20231221,135400,1334206094,1892,1902,1902,1866,39146
20231221,135300,1260619663,1882,1906,1908,1861,68649
20231221,135200,1131248033,1894,1884,1930,1884,154594
20231221,135100,836533791,1867,1867,1867,1867,0
20231221,135000,836533791,1867,1867,1867,1867,0
20231221,134900,836533791,1867,1853,1867,1850,47362
20231221,134800,748315856,1853,1821,1853,1821,35244
20231221,134700,683379924,1821,1814,1822,1814,1916
20231221,134600,679892608,1822,1825,1829,1814,2090
20231221,134500,676078440,1831,1819,1831,1819,11174
20231221,134400,655687107,1810,1820,1820,1810,25
20231221,134300,655641771,1820,1809,1820,1809,3660
20231221,134200,648990640,1811,1812,1812,1809,6389
20231221,134100,637421074,1812,1811,1812,1811,980
20231221,134000,635645339,1811,1811,1816,1811,1958
20231221,133900,632099139,1812,1813,1813,1809,4503
20231221,133800,623943547,1819,1810,1820,1810,22963
20231221,133700,582181057,1816,1806,1816,1806,8398
20231221,133600,566976340,1805,1798,1805,1798,684
20231221,133500,565742076,1798,1797,1805,1796,3403
20231221,133400,559623190,1798,1792,1809,1792,27010
20231221,133300,511026906,1792,1786,1792,1784,3827
20231221,133200,504180260,1786,1783,1786,1783,308
20231221,133100,503630598,1786,1786,1786,1783,3296
20231221,133000,497752882,1786,1786,1786,1782,1037
20231221,132900,495904800,1786,1786,1786,1781,392
20231221,132800,495206485,1787,1786,1787,1784,4264
20231221,132700,487587728,1787,1787,1787,1781,893
20231221,132600,485992438,1788,1783,1788,1782,3948
20231221,132500,478954655,1788,1789,1789,1788,576
20231221,132400,477924225,1789,1789,1789,1789,42
20231221,132300,477849087,1790,1790,1790,1789,1504
20231221,132200,475157227,1780,1791,1792,1780,844
20231221,132100,473653616,1781,1786,1795,1780,3004
20231221,132000,468295304,1784,1792,1797,1782,8600
20231221,131900,452884263,1792,1782,1795,1782,6750
20231221,131800,440775874,1783,1772,1783,1772,319
20231221,131700,440210584,1772,1772,1772,1772,3
20231221,131600,440205268,1771,1771,1771,1771,1
20231221,131500,440203497,1772,1767,1772,1765,710
20231221,131400,438949780,1767,1772,1772,1767,1114
20231221,131300,436978380,1772,1783,1794,1772,19915
20231221,131200,401497238,1779,1771,1794,1771,7665
20231221,131100,387848771,1771,1769,1771,1765,3557
20231221,131000,381552899,1763,1755,1770,1755,8753
20231221,130900,366121176,1755,1742,1756,1742,2508
20231221,130800,361719664,1742,1749,1750,1740,344
20231221,130700,361117795,1749,1739,1749,1739,428
20231221,130600,360369703,1739,1738,1741,1738,455
20231221,130500,359577763,1739,1741,1741,1738,668
20231221,130400,358415661,1740,1744,1744,1740,4
20231221,130300,358408693,1741,1740,1741,1740,53
20231221,130200,358316442,1745,1740,1745,1740,16
20231221,130100,358288597,1740,1740,1747,1738,1107
20231221,130000,356356897,1740,1738,1747,1738,1671
20231221,125900,353439104,1738,1737,1738,1737,104
20231221,125800,353258453,1737,1737,1746,1737,1704
20231221,125700,350283305,1745,1743,1750,1737,3896
20231221,125600,343479561,1729,1740,1740,1729,653
20231221,125500,342349941,1729,1730,1730,1729,52
20231221,125400,342259982,1730,1729,1730,1729,2
20231221,125300,342256523,1727,1727,1727,1727,54
20231221,125200,342163265,1738,1726,1738,1726,3422
20231221,125100,336223841,1735,1730,1735,1730,660
20231221,125000,335078782,1725,1725,1725,1725,4
20231221,124900,335071882,1725,1729,1730,1725,2514
20231221,124800,330725009,1729,1725,1729,1725,7409
20231221,124700,317917598,1724,1710,1724,1710,2590
20231221,124600,313462258,1710,1710,1710,1710,0
20231221,124500,313462258,1710,1710,1710,1710,0
20231221,124400,313462258,1710,1703,1710,1703,2000
20231221,124300,310043906,1701,1701,1701,1701,6
20231221,124200,310033700,1702,1702,1702,1702,2
20231221,124100,310030296,1702,1702,1702,1702,0
20231221,124000,310030296,1702,1702,1702,1702,0
20231221,123900,310030296,1702,1702,1702,1702,0
20231221,123800,310030296,1702,1693,1702,1693,1002
20231221,123700,308324910,1693,1698,1698,1691,4002
20231221,123600,301538670,1709,1700,1709,1700,700
20231221,123500,300343156,1700,1700,1700,1700,0
20231221,123400,300343156,1700,1689,1700,1689,3100
20231221,123300,295075106,1689,1687,1689,1687,751
20231221,123200,293807056,1688,1688,1688,1688,309
20231221,123100,293285464,1688,1688,1688,1688,0
20231221,123000,293285464,1688,1688,1688,1688,2717
20231221,122900,288699168,1688,1688,1688,1688,0
20231221,122800,288699168,1688,1689,1689,1688,1397
20231221,122700,286340104,1689,1689,1690,1689,361
20231221,122600,285730086,1689,1689,1689,1689,0
20231221,122500,285730086,1689,1689,1689,1689,83
20231221,122400,285589899,1689,1688,1690,1688,511
20231221,122300,284726721,1689,1689,1689,1689,501
20231221,122200,283880532,1689,1689,1690,1689,501
20231221,122100,283034342,1689,1688,1689,1688,81
20231221,122000,282897611,1689,1691,1691,1689,10895
20231221,121900,264484855,1691,1691,1691,1691,4
20231221,121800,264478091,1691,1691,1691,1691,4
20231221,121700,264471327,1691,1690,1691,1690,2
20231221,121600,264467946,1690,1690,1690,1690,4
20231221,121500,264461186,1690,1690,1690,1690,4
20231221,121400,264454426,1690,1690,1695,1690,6
20231221,121300,264444276,1690,1690,1695,1690,7
20231221,121200,264432431,1690,1690,1690,1690,4
20231221,121100,264425671,1690,1690,1690,1690,3
20231221,121000,264420601,1690,1692,1692,1690,3002
20231221,120900,259344618,1692,1692,1692,1692,9
20231221,120800,259329390,1695,1695,1695,1695,0
20231221,120700,259329390,1695,1695,1695,1695,1
20231221,120600,259327695,1695,1692,1695,1692,3
20231221,120500,259322613,1692,1692,1692,1692,3
20231221,120400,259317537,1692,1692,1692,1692,4
20231221,120300,259310769,1692,1692,1692,1692,5
20231221,120200,259302309,1695,1692,1695,1692,3
20231221,120100,259297230,1692,1692,1692,1692,3
20231221,120000,259292154,1692,1692,1692,1692,5
20231221,115900,259283694,1692,1692,1692,1692,6
20231221,115800,259273542,1692,1692,1693,1692,28
20231221,115700,259226146,1692,1693,1696,1692,1425
20231221,115600,256810954,1694,1694,1694,1694,20
20231221,115500,256777074,1693,1693,1697,1693,40
20231221,115400,256709346,1693,1696,1696,1692,115
20231221,115300,256514327,1696,1696,1696,1696,96
20231221,115200,256351511,1696,1696,1702,1696,9
20231221,115100,256336241,1696,1695,1696,1695,309
20231221,115000,255812480,1696,1696,1696,1695,6
20231221,114900,255802308,1695,1694,1695,1694,6
20231221,114800,255792140,1694,1693,1694,1693,7
20231221,114700,255780287,1693,1703,1703,1693,177
20231221,114600,255478913,1703,1693,1703,1693,340
20231221,114500,254899986,1699,1692,1699,1692,9
20231221,114400,254884744,1692,1692,1692,1692,8
20231221,114300,254871208,1692,1692,1703,1691,510
20231221,114200,254003690,1692,1693,1699,1692,1208
20231221,114100,251956607,1694,1694,1694,1694,39
20231221,114000,251890541,1693,1696,1696,1693,10
20231221,113900,251873599,1696,1694,1703,1693,5089
20231221,113800,243253278,1694,1694,1703,1694,14
20231221,113700,243229553,1694,1696,1696,1693,2181
20231221,113600,239531872,1707,1699,1707,1696,382
20231221,113500,238883126,1699,1699,1699,1699,12
20231221,113400,238862738,1699,1699,1699,1699,12
20231221,113300,238842350,1708,1699,1708,1699,15
20231221,113200,238816847,1699,1698,1708,1698,13
20231221,113100,238794757,1698,1698,1708,1698,24
20231221,113000,238753975,1706,1699,1706,1698,2028
20231221,112900,235309172,1699,1697,1699,1696,576
20231221,112800,234332173,1697,1698,1707,1696,560
20231221,112700,233381405,1698,1698,1706,1698,11
20231221,112600,233362703,1706,1702,1706,1697,4516
20231221,112500,225688519,1701,1701,1702,1701,51
20231221,112400,225601748,1701,1701,1708,1701,431
20231221,112300,224868610,1708,1701,1708,1701,35
20231221,112200,224809040,1701,1701,1701,1701,125
20231221,112100,224596415,1701,1701,1708,1701,33
20231221,112000,224540261,1701,1701,1701,1701,52
20231221,111900,224451809,1701,1701,1701,1701,44
20231221,111800,224376965,1701,1701,1701,1701,44
20231221,111700,224302121,1701,1701,1701,1701,44
20231221,111600,224227277,1701,1701,1701,1701,44
20231221,111500,224152433,1701,1700,1701,1700,44
20231221,111400,224077611,1700,1700,1700,1699,1748
20231221,111300,221106014,1700,1708,1709,1700,2931
20231221,111200,216105340,1708,1708,1708,1708,91
20231221,111100,215949912,1708,1708,1708,1708,109
20231221,111000,215763740,1708,1700,1708,1700,24
20231221,110900,215722924,1700,1700,1700,1700,44
20231221,110800,215648124,1700,1701,1701,1700,48
20231221,110700,215566502,1701,1708,1708,1701,4
20231221,110600,215559684,1708,1700,1708,1700,2352
20231221,110500,211544484,1708,1698,1708,1698,47
20231221,110400,211464626,1698,1697,1708,1697,27
20231221,110300,211418782,1697,1698,1708,1697,4058
20231221,110200,204530271,1697,1698,1709,1697,4025
20231221,110100,197675687,1698,1702,1702,1698,7027
20231221,110000,185730016,1710,1702,1710,1702,24
20231221,105900,185689152,1702,1703,1703,1702,1041
20231221,105800,183916857,1703,1703,1703,1703,9
20231221,105700,183901530,1710,1703,1710,1703,8
20231221,105600,183887885,1703,1703,1705,1703,43
20231221,105500,183814654,1703,1704,1704,1703,383
20231221,105400,183162087,1704,1704,1704,1704,212
20231221,105300,182800839,1703,1710,1710,1703,4595
20231221,105200,174971802,1709,1710,1710,1709,116
20231221,105100,174773482,1709,1709,1709,1709,452
20231221,105000,174001014,1709,1709,1709,1709,2197
20231221,104900,170246341,1709,1709,1709,1709,0
20231221,104800,170246341,1709,1708,1709,1708,1307
20231221,104700,168013353,1708,1708,1708,1708,100
20231221,104600,167842553,1714,1711,1714,1711,5758
20231221,104500,157973485,1711,1710,1711,1710,4554
20231221,104400,150185250,1710,1710,1710,1710,2
20231221,104300,150181830,1705,1705,1705,1705,3
20231221,104200,150176715,1705,1705,1705,1705,21
20231221,104100,150140910,1704,1705,1705,1704,37
20231221,104000,150077860,1704,1704,1704,1704,587
20231221,103900,149077612,1705,1706,1706,1705,1162
20231221,103800,147096396,1705,1705,1705,1705,0
20231221,103700,147096396,1705,1706,1706,1705,1207
20231221,103600,145037257,1707,1707,1707,1707,1020
20231221,103500,143296117,1708,1708,1708,1708,60
20231221,103400,143193637,1711,1711,1711,1711,0
20231221,103300,143193637,1711,1711,1711,1711,0
20231221,103200,143193637,1711,1711,1711,1711,0
20231221,103100,143193637,1711,1709,1711,1709,240
20231221,103000,142783011,1708,1708,1708,1708,0
20231221,102900,142783011,1708,1712,1712,1708,836
20231221,102800,141355043,1712,1712,1712,1712,0
20231221,102700,141355043,1712,1712,1712,1712,0
20231221,102600,141355043,1712,1712,1712,1712,0
20231221,102500,141355043,1712,1708,1712,1708,23
20231221,102400,141315755,1708,1708,1708,1708,0
20231221,102300,141315755,1708,1708,1708,1708,3
20231221,102200,141310631,1708,1708,1708,1708,75
20231221,102100,141182531,1708,1709,1709,1708,488
20231221,102000,140349022,1710,1712,1712,1709,442
20231221,101900,139593296,1713,1713,1713,1713,174
20231221,101800,139295234,1713,1713,1714,1713,199
20231221,101700,138954345,1713,1713,1713,1713,0
20231221,101600,138954345,1713,1713,1713,1713,40
20231221,101500,138885825,1712,1712,1712,1712,50
20231221,101400,138800225,1713,1713,1713,1713,40
20231221,101300,138731705,1713,1713,1713,1713,2
20231221,101200,138728279,1708,1708,1708,1708,69
20231221,101100,138610427,1708,1708,1708,1708,3
20231221,101000,138605303,1705,1709,1709,1705,170
20231221,100900,138315293,1714,1714,1714,1714,0
20231221,100800,138315293,1714,1714,1714,1714,2
20231221,100700,138311865,1705,1705,1715,1705,544
20231221,100600,137384325,1718,1719,1719,1718,300
20231221,100500,136868875,1720,1719,1720,1719,46
20231221,100400,136789799,1720,1721,1721,1720,168
20231221,100300,136500691,1721,1721,1721,1721,60
20231221,100200,136397431,1722,1722,1723,1722,1394
20231221,100100,133996920,1722,1722,1722,1722,303
20231221,100000,133475154,1698,1723,1723,1698,2052
20231221,095900,129969187,1723,1723,1723,1723,0
20231221,095800,129969187,1723,1723,1723,1723,2
20231221,095700,129965741,1722,1722,1722,1722,350
20231221,095600,129363041,1722,1722,1722,1722,0
20231221,095500,129363041,1722,1722,1723,1722,395
20231221,095400,128682695,1722,1713,1722,1713,417
20231221,095300,127968311,1724,1724,1724,1724,0
20231221,095200,127968311,1724,1724,1724,1724,2503
20231221,095100,123653139,1723,1723,1723,1723,763
20231221,095000,122338490,1724,1722,1724,1722,6373
20231221,094900,111353647,1722,1722,1722,1722,300
20231221,094800,110837047,1722,1718,1722,1712,60
20231221,094700,110733965,1718,1720,1722,1718,766
20231221,094600,109414975,1720,1720,1720,1720,1449
20231221,094500,106922695,1723,1715,1724,1715,1567
20231221,094400,104226150,1714,1710,1714,1710,163
20231221,094300,103947066,1709,1705,1709,1698,186
20231221,094200,103629650,1704,1704,1704,1700,339
20231221,094100,103051998,1704,1698,1704,1698,362
20231221,094000,102437314,1698,1698,1698,1698,2
20231221,093900,102433918,1688,1698,1698,1688,165
20231221,093800,102155378,1688,1697,1698,1688,658
20231221,093700,101039197,1697,1697,1697,1697,4
20231221,093600,101032409,1697,1688,1697,1688,8
20231221,093500,101018887,1688,1688,1697,1688,378
20231221,093400,100380805,1698,1698,1698,1698,8
20231221,093300,100367221,1689,1690,1690,1689,631
20231221,093200,99300841,1701,1701,1701,1701,5
20231221,093100,99292336,1701,1701,1701,1701,13
20231221,093000,99270223,1701,1690,1701,1690,122
20231221,092900,99064022,1700,1700,1700,1700,5
20231221,092800,99055522,1701,1700,1701,1700,101
20231221,092700,98883821,1700,1700,1700,1700,370
20231221,092600,98254821,1700,1700,1701,1700,1816
20231221,092500,95167321,1700,1700,1700,1699,1796
20231221,092400,92114151,1703,1693,1706,1687,326
20231221,092300,91559594,1687,1688,1688,1687,1869
20231221,092200,88404991,1689,1687,1689,1687,406
20231221,092100,87719945,1687,1686,1687,1686,1302
20231221,092000,85523861,1684,1680,1684,1680,518
20231221,091900,84653295,1680,1680,1680,1680,107
20231221,091800,84473535,1671,1671,1679,1671,4231
20231221,091700,77395580,1679,1680,1680,1671,10093
20231221,091600,60501058,1672,1686,1686,1672,2192
20231221,091500,56828940,1688,1687,1688,1687,3
20231221,091400,56823877,1688,1688,1688,1688,2
20231221,091300,56820501,1679,1690,1690,1679,2114
20231221,091200,53267015,1690,1711,1711,1690,3620
20231221,091100,47145643,1711,1713,1713,1693,352
20231221,091000,46548543,1713,1720,1720,1713,2800
20231221,090900,41743849,1720,1726,1726,1720,620
20231221,090800,40677329,1726,1727,1727,1725,2645
20231221,090700,36112352,1722,1714,1722,1714,631
20231221,090600,35026922,1714,1721,1721,1714,530
20231221,090500,34118292,1722,1713,1722,1713,2627
20231221,090400,29605261,1713,1711,1714,1698,7749
20231221,090300,16351347,1712,1707,1712,1698,1853
20231221,090200,13196625,1707,1698,1707,1698,192
20231221,090100,12869886,1698,1681,1698,1681,2884
20231221,090000,7997166,1689,1698,1698,1689,4715