stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,190300,793168674,1341,1341,1341,1341,4529
20231212,190200,793168674,1341,1341,1341,1341,0
20231212,190100,793168674,1341,1341,1341,1341,0
20231212,190000,793168674,1341,1341,1341,1341,0
20231212,185900,793168674,1341,1341,1341,1341,0
20231212,185800,793168674,1341,1341,1341,1341,0
20231212,185700,793168674,1341,1341,1341,1341,0
20231212,185600,793168674,1341,1341,1341,1341,0
20231212,185500,793168674,1341,1341,1341,1341,0
20231212,185400,793168674,1341,1341,1341,1341,0
20231212,185300,793168674,1341,1341,1341,1341,0
20231212,185200,793168674,1341,1341,1341,1341,0
20231212,185100,793168674,1341,1341,1341,1341,0
20231212,185000,793168674,1341,1341,1341,1341,0
20231212,184900,793168674,1341,1341,1341,1341,0
20231212,184800,793168674,1341,1341,1341,1341,0
20231212,184700,793168674,1341,1341,1341,1341,0
20231212,184600,793168674,1341,1341,1341,1341,0
20231212,184500,793168674,1341,1341,1341,1341,0
20231212,184400,793168674,1341,1341,1341,1341,0
20231212,184300,793168674,1341,1341,1341,1341,0
20231212,184200,793168674,1341,1341,1341,1341,0
20231212,184100,793168674,1341,1341,1341,1341,0
20231212,184000,793168674,1341,1341,1341,1341,0
20231212,183900,793168674,1341,1341,1341,1341,0
20231212,183800,793168674,1341,1341,1341,1341,0
20231212,183700,793168674,1341,1341,1341,1341,0
20231212,183600,793168674,1341,1341,1341,1341,0
20231212,183500,793168674,1341,1341,1341,1341,0
20231212,183400,793168674,1341,1341,1341,1341,0
20231212,183300,793168674,1341,1341,1341,1341,4529
20231212,183200,793168674,1341,1341,1341,1341,0
20231212,183100,793168674,1341,1341,1341,1341,0
20231212,183000,793168674,1341,1341,1341,1341,0
20231212,182900,793168674,1341,1341,1341,1341,0
20231212,182800,793168674,1341,1341,1341,1341,0
20231212,182700,793168674,1341,1341,1341,1341,0
20231212,182600,793168674,1341,1341,1341,1341,0
20231212,182500,793168674,1341,1341,1341,1341,0
20231212,182400,793168674,1341,1341,1341,1341,0
20231212,182300,793168674,1341,1341,1341,1341,0
20231212,182200,793168674,1341,1341,1341,1341,0
20231212,182100,793168674,1341,1341,1341,1341,0
20231212,182000,793168674,1341,1341,1341,1341,0
20231212,181900,793168674,1341,1341,1341,1341,0
20231212,181800,793168674,1341,1341,1341,1341,0
20231212,181700,793168674,1341,1341,1341,1341,0
20231212,181600,793168674,1341,1341,1341,1341,0
20231212,181500,793168674,1341,1341,1341,1341,0
20231212,181400,793168674,1341,1341,1341,1341,0
20231212,181300,793168674,1341,1341,1341,1341,0
20231212,181200,793168674,1341,1341,1341,1341,0
20231212,181100,793168674,1341,1341,1341,1341,0
20231212,181000,793168674,1341,1341,1341,1341,0
20231212,180900,793168674,1341,1341,1341,1341,0
20231212,180800,793168674,1341,1341,1341,1341,0
20231212,180700,793168674,1341,1341,1341,1341,0
20231212,180600,793168674,1341,1341,1341,1341,0
20231212,180500,793168674,1341,1341,1341,1341,0
20231212,180400,793168674,1341,1341,1341,1341,0
20231212,180300,793168674,1341,1341,1341,1341,4529
20231212,180200,793168674,1341,1341,1341,1341,0
20231212,180100,793168674,1341,1341,1341,1341,0
20231212,180000,793168674,1341,1341,1341,1341,0
20231212,175900,793168674,1341,1341,1341,1341,0
20231212,175800,793168674,1341,1341,1341,1341,0
20231212,175700,793168674,1341,1341,1341,1341,0
20231212,175600,793168674,1341,1341,1341,1341,0
20231212,175500,793168674,1341,1341,1341,1341,0
20231212,175400,793168674,1341,1341,1341,1341,0
20231212,175300,793168674,1341,1341,1341,1341,0
20231212,175200,793168674,1341,1341,1341,1341,0
20231212,175100,793168674,1341,1341,1341,1341,0
20231212,175000,793168674,1341,1341,1341,1341,0
20231212,174900,793168674,1341,1341,1341,1341,0
20231212,174800,793168674,1341,1341,1341,1341,0
20231212,174700,793168674,1341,1341,1341,1341,0
20231212,174600,793168674,1341,1341,1341,1341,0
20231212,174500,793168674,1341,1341,1341,1341,0
20231212,174400,793168674,1341,1341,1341,1341,0
20231212,174300,793168674,1341,1341,1341,1341,0
20231212,174200,793168674,1341,1341,1341,1341,0
20231212,174100,793168674,1341,1341,1341,1341,0
20231212,174000,793168674,1341,1341,1341,1341,0
20231212,173900,793168674,1341,1341,1341,1341,0
20231212,173800,793168674,1341,1341,1341,1341,0
20231212,173700,793168674,1341,1341,1341,1341,0
20231212,173600,793168674,1341,1341,1341,1341,0
20231212,173500,793168674,1341,1341,1341,1341,0
20231212,173400,793168674,1341,1341,1341,1341,0
20231212,173300,793168674,1341,1341,1341,1341,4529
20231212,173200,793168674,1341,1341,1341,1341,0
20231212,173100,793168674,1341,1341,1341,1341,0
20231212,173000,793168674,1341,1341,1341,1341,0
20231212,172900,793168674,1341,1341,1341,1341,0
20231212,172800,793168674,1341,1341,1341,1341,0
20231212,172700,793168674,1341,1341,1341,1341,0
20231212,172600,793168674,1341,1341,1341,1341,0
20231212,172500,793168674,1341,1341,1341,1341,0
20231212,172400,793168674,1341,1341,1341,1341,0
20231212,172300,793168674,1341,1341,1341,1341,0
20231212,172200,793168674,1341,1341,1341,1341,0
20231212,172100,793168674,1341,1341,1341,1341,0
20231212,172000,793168674,1341,1341,1341,1341,0
20231212,171900,793168674,1341,1341,1341,1341,0
20231212,171800,793168674,1341,1341,1341,1341,0
20231212,171700,793168674,1341,1341,1341,1341,0
20231212,171600,793168674,1341,1341,1341,1341,0
20231212,171500,793168674,1341,1341,1341,1341,0
20231212,171400,793168674,1341,1341,1341,1341,0
20231212,171300,793168674,1341,1341,1341,1341,0
20231212,171200,793168674,1341,1341,1341,1341,0
20231212,171100,793168674,1341,1341,1341,1341,0
20231212,171000,793168674,1341,1341,1341,1341,0
20231212,170900,793168674,1341,1341,1341,1341,0
20231212,170800,793168674,1341,1341,1341,1341,0
20231212,170700,793168674,1341,1341,1341,1341,0
20231212,170600,793168674,1341,1341,1341,1341,0
20231212,170500,793168674,1341,1341,1341,1341,0
20231212,170400,793168674,1341,1341,1341,1341,0
20231212,170300,793168674,1341,1341,1341,1341,4529
20231212,170200,793168674,1341,1341,1341,1341,0
20231212,170100,793168674,1341,1341,1341,1341,0
20231212,170000,793168674,1341,1341,1341,1341,0
20231212,165900,793168674,1341,1341,1341,1341,0
20231212,165800,793168674,1341,1341,1341,1341,0
20231212,165700,793168674,1341,1341,1341,1341,0
20231212,165600,793168674,1341,1341,1341,1341,0
20231212,165500,793168674,1341,1341,1341,1341,0
20231212,165400,793168674,1341,1341,1341,1341,0
20231212,165300,793168674,1341,1341,1341,1341,0
20231212,165200,793168674,1341,1341,1341,1341,0
20231212,165100,793168674,1341,1341,1341,1341,0
20231212,165000,793168674,1341,1341,1341,1341,0
20231212,164900,793168674,1341,1341,1341,1341,0
20231212,164800,793168674,1341,1341,1341,1341,0
20231212,164700,793168674,1341,1341,1341,1341,0
20231212,164600,793168674,1341,1341,1341,1341,0
20231212,164500,793168674,1341,1341,1341,1341,0
20231212,164400,793168674,1341,1341,1341,1341,0
20231212,164300,793168674,1341,1341,1341,1341,0
20231212,164200,793168674,1341,1341,1341,1341,0
20231212,164100,793168674,1341,1341,1341,1341,0
20231212,164000,793168674,1341,1341,1341,1341,0
20231212,163900,793168674,1341,1341,1341,1341,0
20231212,163800,793168674,1341,1341,1341,1341,0
20231212,163700,793168674,1341,1341,1341,1341,0
20231212,163600,793168674,1341,1341,1341,1341,0
20231212,163500,793168674,1341,1341,1341,1341,0
20231212,163400,793168674,1341,1341,1341,1341,0
20231212,163300,793168674,1341,1341,1341,1341,4529
20231212,163200,793168674,1341,1341,1341,1341,0
20231212,163100,793168674,1341,1341,1341,1341,0
20231212,163000,793168674,1341,1341,1341,1341,0
20231212,162900,793168674,1341,1341,1341,1341,0
20231212,162800,793168674,1341,1341,1341,1341,0
20231212,162700,793168674,1341,1341,1341,1341,0
20231212,162600,793168674,1341,1341,1341,1341,0
20231212,162500,793168674,1341,1341,1341,1341,0
20231212,162400,793168674,1341,1341,1341,1341,0
20231212,162300,793168674,1341,1341,1341,1341,0
20231212,162200,793168674,1341,1341,1341,1341,0
20231212,162100,793168674,1341,1341,1341,1341,0
20231212,162000,793168674,1341,1341,1341,1341,0
20231212,161900,793168674,1341,1341,1341,1341,0
20231212,161800,793168674,1341,1341,1341,1341,0
20231212,161700,793168674,1341,1341,1341,1341,0
20231212,161600,793168674,1341,1341,1341,1341,0
20231212,161500,793168674,1341,1341,1341,1341,0
20231212,161400,793168674,1341,1341,1341,1341,0
20231212,161300,793168674,1341,1341,1341,1341,0
20231212,161200,793168674,1341,1341,1341,1341,0
20231212,161100,793168674,1341,1341,1341,1341,0
20231212,161000,793168674,1341,1341,1341,1341,0
20231212,160900,793168674,1341,1341,1341,1341,0
20231212,160800,793168674,1341,1341,1341,1341,0
20231212,160700,793168674,1341,1341,1341,1341,0
20231212,160600,793168674,1341,1341,1341,1341,0
20231212,160500,793168674,1341,1341,1341,1341,0
20231212,160400,793168674,1341,1341,1341,1341,0
20231212,160300,793168674,1341,1341,1341,1341,4529
20231212,160200,793168674,1341,1341,1341,1341,0
20231212,160100,793168674,1341,1341,1341,1341,0
20231212,160000,793168674,1341,1341,1341,1341,0
20231212,155900,793168674,1341,1341,1341,1341,0
20231212,155800,793168674,1341,1341,1341,1341,0
20231212,155700,793168674,1341,1341,1341,1341,0
20231212,155600,793168674,1341,1341,1341,1341,0
20231212,155500,793168674,1341,1341,1341,1341,0
20231212,155400,793168674,1341,1341,1341,1341,0
20231212,155300,793168674,1341,1341,1341,1341,0
20231212,155200,793168674,1341,1341,1341,1341,0
20231212,155100,793168674,1341,1341,1341,1341,0
20231212,155000,793168674,1341,1341,1341,1341,0
20231212,154900,793168674,1341,1341,1341,1341,0
20231212,154800,793168674,1341,1341,1341,1341,0
20231212,154700,793168674,1341,1341,1341,1341,0
20231212,154600,793168674,1341,1341,1341,1341,0
20231212,154500,793168674,1341,1341,1341,1341,0
20231212,154400,793168674,1341,1341,1341,1341,0
20231212,154300,793168674,1341,1341,1341,1341,0
20231212,154200,793168674,1341,1341,1341,1341,0
20231212,154100,793168674,1341,1341,1341,1341,0
20231212,154000,793168674,1341,1341,1341,1341,0
20231212,153900,793168674,1341,1341,1341,1341,0
20231212,153800,793168674,1341,1341,1341,1341,0
20231212,153700,793168674,1341,1341,1341,1341,0
20231212,153600,793168674,1341,1341,1341,1341,0
20231212,153500,793168674,1341,1341,1341,1341,0
20231212,153400,793168674,1341,1341,1341,1341,0
20231212,153300,793168674,1341,1341,1341,1341,4529
20231212,153200,793168674,1341,1341,1341,1341,0
20231212,153100,793168674,1341,1341,1341,1341,0
20231212,153000,793168674,1341,1341,1341,1341,4529
20231212,152900,787095285,1341,1341,1341,1341,0
20231212,152800,787095285,1341,1341,1341,1341,0
20231212,152700,787095285,1341,1341,1341,1341,0
20231212,152600,787095285,1341,1341,1341,1341,0
20231212,152500,787095285,1341,1341,1341,1341,0
20231212,152400,787095285,1341,1341,1341,1341,0
20231212,152300,787095285,1341,1341,1341,1341,0
20231212,152200,787095285,1341,1341,1341,1341,0
20231212,152100,787095285,1341,1341,1341,1341,0
20231212,152000,787095285,1341,1341,1341,1341,0
20231212,151900,787095285,1341,1333,1341,1333,196
20231212,151800,786832465,1341,1333,1341,1333,453
20231212,151700,786227416,1342,1332,1342,1332,6014
20231212,151600,778175168,1342,1342,1342,1332,811
20231212,151500,777094896,1332,1342,1342,1332,15
20231212,151400,777074806,1342,1340,1342,1332,29
20231212,151300,777035948,1336,1337,1337,1336,600
20231212,151200,776233944,1340,1340,1340,1340,4
20231212,151100,776228584,1337,1337,1340,1337,4906
20231212,151000,769669256,1340,1337,1340,1337,83
20231212,150900,769558276,1337,1334,1337,1332,540
20231212,150800,768838559,1337,1334,1337,1334,3
20231212,150700,768834551,1337,1337,1337,1337,2
20231212,150600,768831877,1337,1337,1337,1337,10
20231212,150500,768818507,1337,1336,1337,1333,1010
20231212,150400,767470807,1335,1335,1336,1335,315
20231212,150300,767050279,1335,1336,1336,1333,249
20231212,150200,766717968,1332,1332,1332,1332,170
20231212,150100,766491528,1336,1336,1336,1336,0
20231212,150000,766491528,1336,1336,1336,1336,4
20231212,145900,766486184,1332,1332,1332,1332,7
20231212,145800,766476860,1336,1331,1336,1331,3
20231212,145700,766472857,1336,1336,1336,1336,5
20231212,145600,766466177,1331,1332,1332,1331,830
20231212,145500,765360807,1337,1337,1337,1337,0
20231212,145400,765360807,1337,1331,1337,1331,53
20231212,145300,765290246,1330,1331,1331,1330,5505
20231212,145200,757968564,1330,1334,1334,1330,6696
20231212,145100,749060251,1335,1335,1335,1335,2420
20231212,145000,745829551,1338,1336,1338,1335,1135
20231212,144900,744313192,1337,1338,1338,1337,1841
20231212,144800,741851253,1338,1338,1338,1338,0
20231212,144700,741851253,1338,1339,1340,1338,554
20231212,144600,741109427,1339,1339,1339,1339,0
20231212,144500,741109427,1339,1339,1339,1339,70
20231212,144400,741015697,1340,1340,1340,1340,0
20231212,144300,741015697,1340,1340,1340,1340,110
20231212,144200,740868297,1339,1339,1339,1339,200
20231212,144100,740600497,1339,1339,1339,1339,10
20231212,144000,740587107,1339,1339,1339,1339,370
20231212,143900,740091677,1339,1339,1339,1339,0
20231212,143800,740091677,1339,1339,1339,1339,0
20231212,143700,740091677,1339,1339,1339,1339,4
20231212,143600,740086321,1338,1338,1338,1338,15
20231212,143500,740066251,1337,1337,1337,1337,200
20231212,143400,739798851,1338,1338,1338,1338,130
20231212,143300,739624911,1337,1337,1337,1337,0
20231212,143200,739624911,1337,1337,1337,1337,0
20231212,143100,739624911,1337,1338,1338,1337,4220
20231212,143000,733979983,1338,1338,1338,1338,280
20231212,142900,733605343,1338,1338,1338,1338,0
20231212,142800,733605343,1338,1338,1338,1338,39
20231212,142700,733553161,1339,1339,1339,1339,0
20231212,142600,733553161,1339,1339,1339,1339,0
20231212,142500,733553161,1339,1339,1339,1339,663
20231212,142400,732665404,1339,1339,1339,1339,0
20231212,142300,732665404,1339,1339,1339,1339,8
20231212,142200,732654692,1339,1339,1339,1339,410
20231212,142100,732105702,1343,1343,1343,1343,5
20231212,142000,732098987,1339,1339,1339,1339,264
20231212,141900,731745491,1342,1342,1342,1342,37
20231212,141800,731695837,1339,1339,1339,1339,810
20231212,141700,730611247,1339,1339,1339,1339,50
20231212,141600,730544297,1339,1338,1339,1338,80
20231212,141500,730437247,1339,1339,1339,1339,0
20231212,141400,730437247,1339,1339,1339,1339,3
20231212,141300,730433230,1337,1337,1337,1337,0
20231212,141200,730433230,1337,1337,1337,1337,2
20231212,141100,730430556,1339,1339,1339,1339,27
20231212,141000,730394403,1339,1338,1339,1338,3200
20231212,140900,726112152,1338,1340,1340,1338,776
20231212,140800,725073408,1343,1343,1343,1343,1029
20231212,140700,723691461,1341,1341,1341,1341,1149
20231212,140600,722150652,1341,1341,1341,1341,1
20231212,140500,722149311,1341,1341,1341,1341,399
20231212,140400,721614252,1341,1341,1341,1341,0
20231212,140300,721614252,1341,1343,1343,1341,16
20231212,140200,721592790,1341,1341,1341,1341,56
20231212,140100,721517694,1341,1341,1341,1341,27
20231212,140000,721481487,1341,1341,1341,1341,0
20231212,135900,721481487,1341,1342,1342,1341,1587
20231212,135800,719351987,1342,1342,1342,1342,423
20231212,135700,718784321,1344,1343,1344,1343,379
20231212,135600,718275320,1342,1342,1342,1342,35
20231212,135500,718228350,1341,1341,1341,1341,90
20231212,135400,718107660,1340,1340,1340,1340,400
20231212,135300,717571660,1340,1340,1340,1340,0
20231212,135200,717571660,1340,1340,1340,1340,10
20231212,135100,717558260,1339,1339,1339,1339,78
20231212,135000,717453818,1339,1339,1339,1339,8
20231212,134900,717443106,1339,1339,1339,1339,97
20231212,134800,717313223,1339,1339,1339,1339,0
20231212,134700,717313223,1339,1339,1339,1339,10
20231212,134600,717299833,1339,1339,1339,1339,0
20231212,134500,717299833,1339,1339,1339,1339,60
20231212,134400,717219493,1338,1338,1338,1338,0
20231212,134300,717219493,1338,1338,1338,1338,728
20231212,134200,716245429,1338,1338,1338,1338,15
20231212,134100,716225359,1337,1337,1337,1337,154
20231212,134000,716019461,1338,1338,1338,1338,35
20231212,133900,715972631,1338,1339,1339,1338,2050
20231212,133800,713229681,1339,1340,1340,1339,1716
20231212,133700,710930741,1340,1340,1340,1340,84
20231212,133600,710818181,1341,1341,1341,1341,14
20231212,133500,710799407,1341,1341,1341,1341,120
20231212,133400,710638487,1341,1341,1341,1341,20
20231212,133300,710611667,1341,1341,1341,1341,24
20231212,133200,710579483,1343,1341,1343,1341,5
20231212,133100,710572770,1344,1344,1344,1344,5
20231212,133000,710566050,1341,1343,1343,1341,328
20231212,132900,710125722,1349,1345,1349,1345,1000
20231212,132800,708779214,1345,1345,1345,1345,2
20231212,132700,708776524,1346,1346,1346,1342,530
20231212,132600,708063520,1342,1342,1350,1342,1409
20231212,132500,706167952,1341,1342,1342,1341,9
20231212,132400,706155879,1341,1341,1341,1341,75
20231212,132300,706055304,1341,1339,1341,1339,2570
20231212,132200,702612852,1339,1338,1339,1338,260
20231212,132100,702264912,1339,1338,1339,1338,201
20231212,132000,701995913,1338,1339,1339,1338,7
20231212,131900,701986542,1338,1338,1338,1338,1377
20231212,131800,700144116,1336,1335,1336,1335,3148
20231212,131700,695941155,1335,1336,1336,1335,676
20231212,131600,695038680,1336,1336,1336,1336,22
20231212,131500,695009288,1335,1335,1335,1335,1504
20231212,131400,693001448,1335,1335,1335,1335,376
20231212,131300,692499488,1335,1335,1335,1335,48
20231212,131200,692435408,1334,1334,1334,1334,0
20231212,131100,692435408,1334,1334,1334,1334,0
20231212,131000,692435408,1334,1334,1334,1334,120
20231212,130900,692275328,1334,1334,1334,1334,12
20231212,130800,692259320,1334,1335,1335,1334,200
20231212,130700,691992420,1336,1336,1336,1336,10
20231212,130600,691979060,1336,1336,1336,1336,1100
20231212,130500,690509460,1336,1334,1336,1334,848
20231212,130400,689378224,1332,1332,1332,1332,0
20231212,130300,689378224,1332,1332,1332,1332,5979
20231212,130200,681414196,1332,1332,1332,1332,230
20231212,130100,681107836,1332,1333,1333,1332,1211
20231212,130000,679493939,1333,1335,1335,1333,1139
20231212,125900,677975105,1335,1336,1336,1335,410
20231212,125800,677427745,1336,1336,1336,1336,14
20231212,125700,677409041,1336,1336,1336,1335,6367
20231212,125600,668902900,1336,1338,1338,1336,256
20231212,125500,668560684,1338,1338,1338,1337,1044
20231212,125400,667164812,1337,1337,1337,1337,1168
20231212,125300,665603196,1337,1337,1337,1337,723
20231212,125200,664636545,1338,1340,1340,1338,681
20231212,125100,663724988,1341,1341,1341,1341,1
20231212,125000,663723647,1341,1341,1341,1341,240
20231212,124900,663401807,1341,1341,1341,1341,178
20231212,124800,663163109,1341,1341,1341,1341,238
20231212,124700,662843951,1341,1342,1342,1341,631
20231212,124600,661997703,1341,1341,1341,1341,216
20231212,124500,661708047,1341,1341,1341,1341,317
20231212,124400,661282950,1341,1341,1341,1341,367
20231212,124300,660790803,1341,1341,1341,1341,350
20231212,124200,660321453,1340,1340,1340,1340,0
20231212,124100,660321453,1340,1343,1343,1340,287
20231212,124000,659936024,1343,1343,1343,1343,2143
20231212,123900,657057975,1342,1342,1342,1342,60
20231212,123800,656977455,1343,1343,1343,1343,0
20231212,123700,656977455,1343,1343,1343,1343,0
20231212,123600,656977455,1343,1343,1343,1343,5
20231212,123500,656970740,1343,1343,1343,1343,1
20231212,123400,656969397,1339,1339,1339,1339,59
20231212,123300,656890396,1340,1340,1340,1340,3275
20231212,123200,652501896,1340,1340,1340,1340,2344
20231212,123100,649360936,1340,1340,1340,1340,0
20231212,123000,649360936,1340,1340,1340,1340,106
20231212,122900,649218896,1340,1343,1343,1340,340
20231212,122800,648762767,1343,1343,1343,1343,0
20231212,122700,648762767,1343,1343,1343,1343,100
20231212,122600,648628467,1343,1343,1343,1343,91
20231212,122500,648506254,1343,1343,1343,1343,4
20231212,122400,648500882,1343,1343,1343,1343,435
20231212,122300,647916677,1343,1343,1343,1343,136
20231212,122200,647734029,1343,1343,1343,1343,2290
20231212,122100,644658559,1344,1343,1344,1343,1278
20231212,122000,642942175,1343,1343,1343,1343,18
20231212,121900,642918001,1343,1343,1343,1343,1
20231212,121800,642916658,1343,1342,1344,1342,20
20231212,121700,642889811,1343,1342,1343,1342,1237
20231212,121600,641229356,1342,1342,1342,1341,64
20231212,121500,641143469,1341,1341,1341,1341,2
20231212,121400,641140787,1342,1342,1342,1342,2
20231212,121300,641138103,1341,1341,1341,1341,1
20231212,121200,641136762,1341,1341,1341,1341,24
20231212,121100,641104578,1341,1341,1341,1341,0
20231212,121000,641104578,1341,1343,1343,1341,147
20231212,120900,640907357,1344,1344,1344,1343,649
20231212,120800,640035103,1344,1342,1344,1341,1480
20231212,120700,638050292,1344,1343,1346,1343,245
20231212,120600,637720945,1342,1341,1342,1341,4
20231212,120500,637715578,1341,1341,1341,1341,5
20231212,120400,637708873,1341,1341,1341,1341,436
20231212,120300,637124197,1341,1341,1341,1341,100
20231212,120200,636990097,1341,1341,1341,1341,8
20231212,120100,636979369,1341,1341,1341,1341,0
20231212,120000,636979369,1341,1340,1341,1340,95
20231212,115900,636852060,1342,1341,1342,1341,2
20231212,115800,636849377,1342,1342,1342,1342,5
20231212,115700,636842667,1340,1340,1340,1340,0
20231212,115600,636842667,1340,1340,1340,1340,1
20231212,115500,636841327,1340,1340,1340,1340,3
20231212,115400,636837307,1343,1344,1344,1343,73
20231212,115300,636739245,1344,1344,1344,1344,53
20231212,115200,636668013,1344,1344,1344,1344,326
20231212,115100,636229869,1345,1341,1345,1341,3617
20231212,115000,631375598,1341,1341,1341,1341,2
20231212,114900,631372916,1341,1338,1341,1338,436
20231212,114800,630788848,1340,1340,1340,1340,206
20231212,114700,630512808,1337,1340,1340,1337,256
20231212,114600,630170527,1337,1337,1337,1337,500
20231212,114500,629502027,1336,1338,1338,1336,3392
20231212,114400,624967120,1340,1337,1340,1337,977
20231212,114300,623659816,1337,1337,1337,1337,23
20231212,114200,623629065,1337,1339,1339,1336,855
20231212,114100,622485392,1338,1338,1339,1338,1069
20231212,114000,621055020,1338,1338,1338,1338,0
20231212,113900,621055020,1338,1338,1338,1338,50
20231212,113800,620988120,1337,1337,1337,1337,0
20231212,113700,620988120,1337,1340,1340,1337,3108
20231212,113600,616824385,1339,1337,1339,1337,462
20231212,113500,616206147,1337,1337,1337,1337,0
20231212,113400,616206147,1337,1339,1339,1337,20
20231212,113300,616179399,1339,1339,1339,1337,2555
20231212,113200,612759957,1339,1339,1339,1339,2
20231212,113100,612757279,1339,1339,1339,1339,273
20231212,113000,612391732,1339,1339,1339,1339,4
20231212,112900,612386376,1339,1339,1339,1339,97
20231212,112800,612256493,1339,1339,1339,1339,705
20231212,112700,611312498,1339,1337,1339,1337,375
20231212,112600,610811061,1338,1339,1339,1338,169
20231212,112500,610584843,1340,1340,1340,1340,131
20231212,112400,610409303,1341,1341,1341,1340,2010
20231212,112300,607715694,1342,1342,1342,1341,184
20231212,112200,607468946,1341,1341,1341,1340,444
20231212,112100,606873707,1341,1341,1341,1341,879
20231212,112000,605694968,1341,1344,1344,1341,1159
20231212,111900,604138862,1345,1346,1346,1345,2597
20231212,111800,600645893,1346,1347,1347,1346,51
20231212,111700,600577197,1347,1348,1348,1347,103
20231212,111600,600438356,1348,1348,1348,1348,11
20231212,111500,600423528,1348,1348,1348,1348,1
20231212,111400,600422180,1348,1348,1348,1348,11
20231212,111300,600407352,1348,1348,1348,1348,1423
20231212,111200,598489148,1348,1349,1350,1348,7
20231212,111100,598479706,1343,1347,1348,1343,11624
20231212,111000,582854060,1348,1346,1348,1345,1365
20231212,110900,581017883,1345,1349,1349,1345,102
20231212,110800,580880683,1345,1348,1348,1345,1444
20231212,110700,578936144,1350,1348,1350,1348,471
20231212,110600,578300836,1346,1346,1346,1346,0
20231212,110500,578300836,1346,1346,1347,1346,1782
20231212,110400,575902263,1346,1349,1349,1346,4282
20231212,110300,570132461,1349,1350,1350,1349,625
20231212,110200,569288913,1350,1350,1350,1350,782
20231212,110100,568233213,1350,1350,1350,1350,1672
20231212,110000,565976013,1350,1350,1350,1350,35
20231212,105900,565928763,1350,1350,1350,1350,236
20231212,105800,565610163,1349,1349,1349,1349,11
20231212,105700,565595324,1348,1349,1350,1348,102
20231212,105600,565457820,1348,1349,1350,1348,783
20231212,105500,564402159,1349,1350,1350,1349,1659
20231212,105400,562164026,1350,1352,1352,1350,4958
20231212,105300,555467896,1353,1352,1353,1352,63
20231212,105200,555382716,1352,1352,1352,1352,2
20231212,105100,555380012,1352,1355,1355,1352,3128
20231212,105000,551149678,1355,1354,1355,1353,1101
20231212,104900,549659550,1354,1354,1354,1354,10
20231212,104800,549646010,1354,1354,1354,1354,50
20231212,104700,549578310,1355,1355,1355,1355,2
20231212,104600,549575600,1356,1354,1356,1354,99
20231212,104500,549441498,1355,1355,1355,1355,445
20231212,104400,548838523,1354,1354,1354,1354,0
20231212,104300,548838523,1354,1355,1355,1354,3323
20231212,104200,544337726,1356,1356,1356,1356,116
20231212,104100,544180430,1356,1359,1359,1356,127
20231212,104000,544008206,1360,1359,1360,1355,6468
20231212,103900,535228602,1359,1362,1363,1359,352
20231212,103800,534749202,1362,1354,1362,1353,4988
20231212,103700,527995765,1358,1359,1359,1357,4548
20231212,103600,521819299,1359,1365,1365,1359,14650
20231212,103500,501839013,1365,1362,1365,1361,28770
20231212,103400,462636863,1362,1356,1362,1356,9708
20231212,103300,449447704,1356,1353,1357,1353,2393
20231212,103200,446203914,1353,1351,1353,1350,1739
20231212,103100,443852819,1350,1349,1351,1349,2522
20231212,103000,440449650,1349,1348,1349,1348,163
20231212,102900,440229813,1348,1346,1348,1346,236
20231212,102800,439911687,1346,1346,1346,1346,64
20231212,102700,439825543,1346,1346,1347,1346,1567
20231212,102600,437716261,1345,1344,1345,1344,1260
20231212,102500,436021885,1345,1345,1345,1345,1656
20231212,102400,433794565,1345,1345,1345,1344,1065
20231212,102300,432362141,1345,1345,1345,1345,4
20231212,102200,432356761,1345,1343,1345,1343,199
20231212,102100,432089407,1343,1343,1343,1343,1029
20231212,102000,430707460,1344,1343,1344,1343,202
20231212,101900,430436133,1343,1343,1345,1343,2269
20231212,101800,427386243,1343,1343,1343,1342,953
20231212,101700,426106879,1344,1344,1344,1344,1
20231212,101600,426105535,1343,1343,1343,1343,360
20231212,101500,425622055,1343,1345,1345,1343,1384
20231212,101400,423762062,1346,1346,1346,1346,1
20231212,101300,423760716,1348,1347,1348,1347,21
20231212,101200,423732409,1347,1344,1347,1344,2413
20231212,101100,420486425,1344,1346,1346,1344,1141
20231212,101000,418951779,1346,1348,1348,1346,342
20231212,100900,418491035,1348,1349,1349,1348,232
20231212,100800,418178199,1349,1354,1354,1349,1280
20231212,100700,416449597,1354,1358,1358,1354,19477
20231212,100600,390037548,1357,1358,1360,1357,2526
20231212,100500,386608540,1357,1359,1359,1357,2736
20231212,100400,382893266,1361,1351,1364,1351,38513
20231212,100300,330600698,1351,1342,1351,1342,12621
20231212,100200,313564514,1342,1340,1342,1339,526
20231212,100100,312859656,1341,1342,1343,1341,510
20231212,100000,312175322,1342,1345,1345,1342,350
20231212,095900,311705194,1346,1348,1348,1345,3562
20231212,095800,306913258,1348,1346,1348,1346,158
20231212,095700,306700294,1348,1345,1349,1345,5033
20231212,095600,299919482,1345,1345,1345,1345,659
20231212,095500,299033127,1345,1346,1346,1342,384
20231212,095400,298516708,1348,1342,1348,1342,3047
20231212,095300,294412385,1342,1337,1343,1332,7026
20231212,095200,285014343,1336,1335,1337,1332,1839
20231212,095100,282559603,1335,1329,1336,1324,4920
20231212,095000,276022934,1329,1342,1342,1328,7671
20231212,094900,265827991,1329,1338,1354,1329,41691
20231212,094800,209805268,1338,1338,1338,1338,84
20231212,094700,209692876,1338,1338,1338,1338,758
20231212,094600,208678672,1338,1338,1338,1338,5
20231212,094500,208671982,1339,1339,1339,1339,2
20231212,094400,208669304,1332,1332,1332,1332,3
20231212,094300,208665308,1332,1332,1332,1332,336
20231212,094200,208217756,1332,1339,1340,1332,8328
20231212,094100,197121879,1340,1340,1340,1339,1392
20231212,094000,195256600,1340,1338,1340,1338,1105
20231212,093900,193777824,1337,1333,1338,1333,235
20231212,093800,193464313,1333,1334,1334,1330,3390
20231212,093700,188948375,1338,1339,1339,1333,758
20231212,093600,187935343,1339,1339,1340,1339,5306
20231212,093500,180830599,1340,1344,1344,1333,6376
20231212,093400,172305215,1344,1349,1350,1344,2759
20231212,093300,168587542,1350,1349,1353,1348,15742
20231212,093200,147336428,1349,1346,1350,1346,6714
20231212,093100,138280273,1345,1349,1349,1344,982
20231212,093000,136958208,1350,1339,1350,1338,17308
20231212,092900,113685018,1339,1343,1343,1339,302
20231212,092800,113280055,1343,1346,1346,1340,11095
20231212,092700,98375766,1343,1333,1348,1333,15327
20231212,092600,77806439,1333,1335,1335,1333,435
20231212,092500,77226384,1335,1333,1336,1330,6823
20231212,092400,68126391,1334,1342,1342,1334,5542
20231212,092300,60711072,1342,1332,1344,1332,7566
20231212,092200,50588695,1332,1319,1333,1319,8110
20231212,092100,39863706,1319,1315,1319,1315,237
20231212,092000,39552043,1310,1310,1310,1310,0
20231212,091900,39552043,1310,1308,1310,1308,7121
20231212,091800,30235111,1308,1309,1309,1303,128
20231212,091700,30068131,1309,1309,1309,1309,401
20231212,091600,29543222,1309,1309,1309,1309,1010
20231212,091500,28221132,1309,1310,1310,1308,1055
20231212,091400,26840128,1310,1315,1315,1310,519
20231212,091300,26159811,1315,1315,1315,1315,10
20231212,091200,26146661,1315,1312,1319,1312,2840
20231212,091100,22406486,1319,1319,1319,1315,4900
20231212,091000,15943432,1319,1309,1319,1309,730
20231212,090900,14987631,1309,1300,1309,1300,2301
20231212,090800,11995468,1300,1301,1302,1300,167
20231212,090700,11778298,1302,1299,1304,1298,1189
20231212,090600,10234052,1305,1305,1305,1305,0
20231212,090500,10234052,1305,1293,1306,1292,1101
20231212,090400,8808524,1292,1294,1299,1292,2520
20231212,090300,5549285,1299,1295,1300,1294,674
20231212,090200,4677085,1296,1295,1296,1294,74
20231212,090100,4581319,1295,1309,1309,1295,1106
20231212,090000,3147250,1300,1300,1300,1299,2421