stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190300,1748007759,1822,1822,1822,1822,23760
20231219,190200,1748007759,1822,1822,1822,1822,0
20231219,190100,1748007759,1822,1822,1822,1822,0
20231219,190000,1748007759,1822,1822,1822,1822,0
20231219,185900,1748007759,1822,1822,1822,1822,0
20231219,185800,1748007759,1822,1822,1822,1822,0
20231219,185700,1748007759,1822,1822,1822,1822,0
20231219,185600,1748007759,1822,1822,1822,1822,0
20231219,185500,1748007759,1822,1822,1822,1822,0
20231219,185400,1748007759,1822,1822,1822,1822,0
20231219,185300,1748007759,1822,1822,1822,1822,0
20231219,185200,1748007759,1822,1822,1822,1822,0
20231219,185100,1748007759,1822,1822,1822,1822,0
20231219,185000,1748007759,1822,1822,1822,1822,0
20231219,184900,1748007759,1822,1822,1822,1822,0
20231219,184800,1748007759,1822,1822,1822,1822,0
20231219,184700,1748007759,1822,1822,1822,1822,0
20231219,184600,1748007759,1822,1822,1822,1822,0
20231219,184500,1748007759,1822,1822,1822,1822,0
20231219,184400,1748007759,1822,1822,1822,1822,0
20231219,184300,1748007759,1822,1822,1822,1822,0
20231219,184200,1748007759,1822,1822,1822,1822,0
20231219,184100,1748007759,1822,1822,1822,1822,0
20231219,184000,1748007759,1822,1822,1822,1822,0
20231219,183900,1748007759,1822,1822,1822,1822,0
20231219,183800,1748007759,1822,1822,1822,1822,0
20231219,183700,1748007759,1822,1822,1822,1822,0
20231219,183600,1748007759,1822,1822,1822,1822,0
20231219,183500,1748007759,1822,1822,1822,1822,0
20231219,183400,1748007759,1822,1822,1822,1822,0
20231219,183300,1748007759,1822,1822,1822,1822,23760
20231219,183200,1748007759,1822,1822,1822,1822,0
20231219,183100,1748007759,1822,1822,1822,1822,0
20231219,183000,1748007759,1822,1822,1822,1822,0
20231219,182900,1748007759,1822,1822,1822,1822,0
20231219,182800,1748007759,1822,1822,1822,1822,0
20231219,182700,1748007759,1822,1822,1822,1822,0
20231219,182600,1748007759,1822,1822,1822,1822,0
20231219,182500,1748007759,1822,1822,1822,1822,0
20231219,182400,1748007759,1822,1822,1822,1822,0
20231219,182300,1748007759,1822,1822,1822,1822,0
20231219,182200,1748007759,1822,1822,1822,1822,0
20231219,182100,1748007759,1822,1822,1822,1822,0
20231219,182000,1748007759,1822,1822,1822,1822,0
20231219,181900,1748007759,1822,1822,1822,1822,0
20231219,181800,1748007759,1822,1822,1822,1822,0
20231219,181700,1748007759,1822,1822,1822,1822,0
20231219,181600,1748007759,1822,1822,1822,1822,0
20231219,181500,1748007759,1822,1822,1822,1822,0
20231219,181400,1748007759,1822,1822,1822,1822,0
20231219,181300,1748007759,1822,1822,1822,1822,0
20231219,181200,1748007759,1822,1822,1822,1822,0
20231219,181100,1748007759,1822,1822,1822,1822,0
20231219,181000,1748007759,1822,1822,1822,1822,0
20231219,180900,1748007759,1822,1822,1822,1822,0
20231219,180800,1748007759,1822,1822,1822,1822,0
20231219,180700,1748007759,1822,1822,1822,1822,0
20231219,180600,1748007759,1822,1822,1822,1822,0
20231219,180500,1748007759,1822,1822,1822,1822,0
20231219,180400,1748007759,1822,1822,1822,1822,0
20231219,180300,1748007759,1822,1822,1822,1822,23760
20231219,180200,1748007759,1822,1822,1822,1822,0
20231219,180100,1748007759,1822,1822,1822,1822,0
20231219,180000,1748007759,1822,1822,1822,1822,0
20231219,175900,1748007759,1822,1822,1822,1822,0
20231219,175800,1748007759,1822,1822,1822,1822,0
20231219,175700,1748007759,1822,1822,1822,1822,0
20231219,175600,1748007759,1822,1822,1822,1822,0
20231219,175500,1748007759,1822,1822,1822,1822,0
20231219,175400,1748007759,1822,1822,1822,1822,0
20231219,175300,1748007759,1822,1822,1822,1822,0
20231219,175200,1748007759,1822,1822,1822,1822,0
20231219,175100,1748007759,1822,1822,1822,1822,0
20231219,175000,1748007759,1822,1822,1822,1822,0
20231219,174900,1748007759,1822,1822,1822,1822,0
20231219,174800,1748007759,1822,1822,1822,1822,0
20231219,174700,1748007759,1822,1822,1822,1822,0
20231219,174600,1748007759,1822,1822,1822,1822,0
20231219,174500,1748007759,1822,1822,1822,1822,0
20231219,174400,1748007759,1822,1822,1822,1822,0
20231219,174300,1748007759,1822,1822,1822,1822,0
20231219,174200,1748007759,1822,1822,1822,1822,0
20231219,174100,1748007759,1822,1822,1822,1822,0
20231219,174000,1748007759,1822,1822,1822,1822,0
20231219,173900,1748007759,1822,1822,1822,1822,0
20231219,173800,1748007759,1822,1822,1822,1822,0
20231219,173700,1748007759,1822,1822,1822,1822,0
20231219,173600,1748007759,1822,1822,1822,1822,0
20231219,173500,1748007759,1822,1822,1822,1822,0
20231219,173400,1748007759,1822,1822,1822,1822,0
20231219,173300,1748007759,1822,1822,1822,1822,23760
20231219,173200,1748007759,1822,1822,1822,1822,0
20231219,173100,1748007759,1822,1822,1822,1822,0
20231219,173000,1748007759,1822,1822,1822,1822,0
20231219,172900,1748007759,1822,1822,1822,1822,0
20231219,172800,1748007759,1822,1822,1822,1822,0
20231219,172700,1748007759,1822,1822,1822,1822,0
20231219,172600,1748007759,1822,1822,1822,1822,0
20231219,172500,1748007759,1822,1822,1822,1822,0
20231219,172400,1748007759,1822,1822,1822,1822,0
20231219,172300,1748007759,1822,1822,1822,1822,0
20231219,172200,1748007759,1822,1822,1822,1822,0
20231219,172100,1748007759,1822,1822,1822,1822,0
20231219,172000,1748007759,1822,1822,1822,1822,0
20231219,171900,1748007759,1822,1822,1822,1822,0
20231219,171800,1748007759,1822,1822,1822,1822,0
20231219,171700,1748007759,1822,1822,1822,1822,0
20231219,171600,1748007759,1822,1822,1822,1822,0
20231219,171500,1748007759,1822,1822,1822,1822,0
20231219,171400,1748007759,1822,1822,1822,1822,0
20231219,171300,1748007759,1822,1822,1822,1822,0
20231219,171200,1748007759,1822,1822,1822,1822,0
20231219,171100,1748007759,1822,1822,1822,1822,0
20231219,171000,1748007759,1822,1822,1822,1822,0
20231219,170900,1748007759,1822,1822,1822,1822,0
20231219,170800,1748007759,1822,1822,1822,1822,0
20231219,170700,1748007759,1822,1822,1822,1822,0
20231219,170600,1748007759,1822,1822,1822,1822,0
20231219,170500,1748007759,1822,1822,1822,1822,0
20231219,170400,1748007759,1822,1822,1822,1822,0
20231219,170300,1748007759,1822,1822,1822,1822,23760
20231219,170200,1748007759,1822,1822,1822,1822,0
20231219,170100,1748007759,1822,1822,1822,1822,0
20231219,170000,1748007759,1822,1822,1822,1822,0
20231219,165900,1748007759,1822,1822,1822,1822,0
20231219,165800,1748007759,1822,1822,1822,1822,0
20231219,165700,1748007759,1822,1822,1822,1822,0
20231219,165600,1748007759,1822,1822,1822,1822,0
20231219,165500,1748007759,1822,1822,1822,1822,0
20231219,165400,1748007759,1822,1822,1822,1822,0
20231219,165300,1748007759,1822,1822,1822,1822,0
20231219,165200,1748007759,1822,1822,1822,1822,0
20231219,165100,1748007759,1822,1822,1822,1822,0
20231219,165000,1748007759,1822,1822,1822,1822,0
20231219,164900,1748007759,1822,1822,1822,1822,0
20231219,164800,1748007759,1822,1822,1822,1822,0
20231219,164700,1748007759,1822,1822,1822,1822,0
20231219,164600,1748007759,1822,1822,1822,1822,0
20231219,164500,1748007759,1822,1822,1822,1822,0
20231219,164400,1748007759,1822,1822,1822,1822,0
20231219,164300,1748007759,1822,1822,1822,1822,0
20231219,164200,1748007759,1822,1822,1822,1822,0
20231219,164100,1748007759,1822,1822,1822,1822,0
20231219,164000,1748007759,1822,1822,1822,1822,0
20231219,163900,1748007759,1822,1822,1822,1822,0
20231219,163800,1748007759,1822,1822,1822,1822,0
20231219,163700,1748007759,1822,1822,1822,1822,0
20231219,163600,1748007759,1822,1822,1822,1822,0
20231219,163500,1748007759,1822,1822,1822,1822,0
20231219,163400,1748007759,1822,1822,1822,1822,0
20231219,163300,1748007759,1822,1822,1822,1822,23760
20231219,163200,1748007759,1822,1822,1822,1822,0
20231219,163100,1748007759,1822,1822,1822,1822,0
20231219,163000,1748007759,1822,1822,1822,1822,0
20231219,162900,1748007759,1822,1822,1822,1822,0
20231219,162800,1748007759,1822,1822,1822,1822,0
20231219,162700,1748007759,1822,1822,1822,1822,0
20231219,162600,1748007759,1822,1822,1822,1822,0
20231219,162500,1748007759,1822,1822,1822,1822,0
20231219,162400,1748007759,1822,1822,1822,1822,0
20231219,162300,1748007759,1822,1822,1822,1822,0
20231219,162200,1748007759,1822,1822,1822,1822,0
20231219,162100,1748007759,1822,1822,1822,1822,0
20231219,162000,1748007759,1822,1822,1822,1822,0
20231219,161900,1748007759,1822,1822,1822,1822,0
20231219,161800,1748007759,1822,1822,1822,1822,0
20231219,161700,1748007759,1822,1822,1822,1822,0
20231219,161600,1748007759,1822,1822,1822,1822,0
20231219,161500,1748007759,1822,1822,1822,1822,0
20231219,161400,1748007759,1822,1822,1822,1822,0
20231219,161300,1748007759,1822,1822,1822,1822,0
20231219,161200,1748007759,1822,1822,1822,1822,0
20231219,161100,1748007759,1822,1822,1822,1822,0
20231219,161000,1748007759,1822,1822,1822,1822,0
20231219,160900,1748007759,1822,1822,1822,1822,0
20231219,160800,1748007759,1822,1822,1822,1822,0
20231219,160700,1748007759,1822,1822,1822,1822,0
20231219,160600,1748007759,1822,1822,1822,1822,0
20231219,160500,1748007759,1822,1822,1822,1822,0
20231219,160400,1748007759,1822,1822,1822,1822,0
20231219,160300,1748007759,1822,1822,1822,1822,23760
20231219,160200,1748007759,1822,1822,1822,1822,0
20231219,160100,1748007759,1822,1822,1822,1822,0
20231219,160000,1748007759,1822,1822,1822,1822,0
20231219,155900,1748007759,1822,1822,1822,1822,0
20231219,155800,1748007759,1822,1822,1822,1822,0
20231219,155700,1748007759,1822,1822,1822,1822,0
20231219,155600,1748007759,1822,1822,1822,1822,0
20231219,155500,1748007759,1822,1822,1822,1822,0
20231219,155400,1748007759,1822,1822,1822,1822,0
20231219,155300,1748007759,1822,1822,1822,1822,0
20231219,155200,1748007759,1822,1822,1822,1822,0
20231219,155100,1748007759,1822,1822,1822,1822,0
20231219,155000,1748007759,1822,1822,1822,1822,0
20231219,154900,1748007759,1822,1822,1822,1822,0
20231219,154800,1748007759,1822,1822,1822,1822,0
20231219,154700,1748007759,1822,1822,1822,1822,0
20231219,154600,1748007759,1822,1822,1822,1822,0
20231219,154500,1748007759,1822,1822,1822,1822,0
20231219,154400,1748007759,1822,1822,1822,1822,0
20231219,154300,1748007759,1822,1822,1822,1822,0
20231219,154200,1748007759,1822,1822,1822,1822,0
20231219,154100,1748007759,1822,1822,1822,1822,0
20231219,154000,1748007759,1822,1822,1822,1822,0
20231219,153900,1748007759,1822,1822,1822,1822,0
20231219,153800,1748007759,1822,1822,1822,1822,0
20231219,153700,1748007759,1822,1822,1822,1822,0
20231219,153600,1748007759,1822,1822,1822,1822,0
20231219,153500,1748007759,1822,1822,1822,1822,0
20231219,153400,1748007759,1822,1822,1822,1822,0
20231219,153300,1748007759,1822,1822,1822,1822,23760
20231219,153200,1748007759,1822,1822,1822,1822,0
20231219,153100,1748007759,1822,1822,1822,1822,0
20231219,153000,1748007759,1822,1822,1822,1822,23760
20231219,152900,1704717039,1822,1822,1822,1822,0
20231219,152800,1704717039,1822,1822,1822,1822,0
20231219,152700,1704717039,1822,1822,1822,1822,0
20231219,152600,1704717039,1822,1822,1822,1822,0
20231219,152500,1704717039,1822,1822,1822,1822,0
20231219,152400,1704717039,1822,1822,1822,1822,0
20231219,152300,1704717039,1822,1822,1822,1822,0
20231219,152200,1704717039,1822,1822,1822,1822,0
20231219,152100,1704717039,1822,1822,1822,1822,0
20231219,152000,1704717039,1822,1822,1822,1822,0
20231219,151900,1704717039,1822,1822,1822,1818,2410
20231219,151800,1700332281,1818,1823,1823,1818,554
20231219,151700,1699323268,1818,1823,1824,1817,10054
20231219,151600,1681003473,1824,1819,1824,1819,12410
20231219,151500,1658382129,1819,1818,1819,1817,4803
20231219,151400,1649648666,1818,1819,1820,1818,1932
20231219,151300,1646133021,1820,1820,1820,1818,248
20231219,151200,1645682111,1818,1818,1818,1818,30
20231219,151100,1645627571,1818,1820,1820,1818,1252
20231219,151000,1643351433,1820,1818,1820,1818,1580
20231219,150900,1640475973,1817,1817,1817,1817,711
20231219,150800,1639184086,1817,1817,1817,1817,100
20231219,150700,1639002386,1817,1817,1817,1817,286
20231219,150600,1638482724,1817,1816,1820,1816,5093
20231219,150500,1629227672,1816,1816,1816,1816,657
20231219,150400,1628034560,1815,1816,1816,1815,192
20231219,150300,1627686048,1816,1816,1816,1815,2805
20231219,150200,1622594968,1816,1816,1817,1816,718
20231219,150100,1621290790,1816,1817,1817,1816,352
20231219,150000,1620651233,1815,1815,1815,1815,200
20231219,145900,1620288233,1818,1818,1818,1817,1805
20231219,145800,1617008343,1817,1817,1817,1817,69
20231219,145700,1616882970,1815,1815,1817,1815,816
20231219,145600,1615400600,1816,1816,1816,1816,1
20231219,145500,1615398784,1818,1818,1818,1818,1
20231219,145400,1615396966,1816,1816,1818,1816,2267
20231219,145300,1611279562,1817,1817,1817,1817,586
20231219,145200,1610214800,1817,1818,1818,1817,871
20231219,145100,1608632145,1818,1817,1818,1817,340
20231219,145000,1608014301,1817,1818,1818,1817,72
20231219,144900,1607883455,1819,1819,1819,1819,0
20231219,144800,1607883455,1819,1819,1819,1819,0
20231219,144700,1607883455,1819,1820,1820,1819,1863
20231219,144600,1604492814,1821,1821,1821,1820,904
20231219,144500,1602847130,1823,1823,1823,1823,0
20231219,144400,1602847130,1823,1823,1823,1823,848
20231219,144300,1601301226,1823,1823,1823,1823,0
20231219,144200,1601301226,1823,1826,1826,1823,273
20231219,144100,1600803394,1823,1823,1826,1823,151
20231219,144000,1600527968,1823,1823,1823,1823,1
20231219,143900,1600526145,1820,1820,1820,1820,0
20231219,143800,1600526145,1820,1819,1820,1819,2757
20231219,143700,1595509341,1819,1819,1819,1819,15
20231219,143600,1595482056,1819,1819,1819,1819,64
20231219,143500,1595365640,1815,1816,1816,1815,58
20231219,143400,1595260368,1815,1819,1819,1815,522
20231219,143300,1594312850,1815,1819,1819,1815,2443
20231219,143200,1589869081,1815,1815,1815,1815,0
20231219,143100,1589869081,1815,1815,1816,1815,1043
20231219,143000,1587976018,1815,1817,1817,1815,1416
20231219,142900,1585404898,1816,1816,1816,1816,70
20231219,142800,1585277778,1816,1816,1816,1816,1164
20231219,142700,1583163954,1816,1816,1816,1816,0
20231219,142600,1583163954,1816,1817,1817,1816,75
20231219,142500,1583027694,1817,1819,1819,1817,59
20231219,142400,1582920461,1820,1820,1820,1820,1
20231219,142300,1582918641,1819,1819,1819,1819,500
20231219,142200,1582009141,1819,1817,1819,1817,1475
20231219,142100,1579329064,1815,1815,1815,1815,100
20231219,142000,1579147564,1815,1811,1815,1811,599
20231219,141900,1578061957,1811,1809,1811,1808,318
20231219,141800,1577486680,1809,1810,1810,1808,6162
20231219,141700,1566338101,1811,1813,1813,1810,11445
20231219,141600,1545610944,1813,1813,1813,1812,3096
20231219,141500,1539999191,1813,1814,1814,1813,3198
20231219,141400,1534199776,1814,1815,1815,1813,2619
20231219,141300,1529448694,1815,1819,1819,1815,11203
20231219,141200,1509089861,1819,1819,1819,1819,6210
20231219,141100,1497793871,1820,1819,1820,1819,1103
20231219,141000,1495786954,1819,1819,1820,1819,2496
20231219,140900,1491246144,1819,1820,1821,1819,2051
20231219,140800,1487513426,1821,1821,1821,1819,2376
20231219,140700,1483187308,1821,1820,1821,1820,120
20231219,140600,1482968888,1820,1819,1820,1819,504
20231219,140500,1482052108,1820,1820,1820,1820,0
20231219,140400,1482052108,1820,1821,1821,1820,9205
20231219,140300,1465296382,1821,1821,1822,1821,785
20231219,140200,1463866841,1821,1822,1822,1821,1129
20231219,140100,1461810164,1822,1822,1822,1821,478
20231219,140000,1460939723,1821,1821,1821,1820,3219
20231219,135900,1455078174,1823,1823,1823,1823,30
20231219,135800,1455023484,1823,1823,1823,1823,522
20231219,135700,1454071878,1824,1823,1824,1823,1000
20231219,135600,1452248053,1821,1821,1821,1821,1
20231219,135500,1452246232,1822,1822,1822,1822,0
20231219,135400,1452246232,1822,1823,1823,1822,832
20231219,135300,1450730323,1823,1823,1823,1823,100
20231219,135200,1450548023,1823,1823,1823,1822,261
20231219,135100,1450072450,1822,1822,1822,1822,353
20231219,135000,1449429284,1822,1822,1822,1822,698
20231219,134900,1448157528,1822,1822,1822,1821,1522
20231219,134800,1445384716,1821,1820,1822,1820,276
20231219,134700,1444882152,1819,1824,1824,1819,15465
20231219,134600,1416716181,1824,1824,1824,1824,10
20231219,134500,1416697941,1824,1824,1830,1824,1188
20231219,134400,1414531023,1830,1830,1830,1830,17
20231219,134300,1414499913,1830,1824,1830,1824,102
20231219,134200,1414313853,1830,1830,1831,1825,1671
20231219,134100,1411263327,1831,1831,1831,1829,470
20231219,134000,1410403144,1830,1830,1831,1830,822
20231219,133900,1408898831,1830,1826,1830,1826,1992
20231219,133800,1405254302,1826,1825,1826,1825,36
20231219,133700,1405188600,1825,1825,1825,1825,49
20231219,133600,1405099175,1824,1824,1824,1824,70
20231219,133500,1404971495,1824,1823,1824,1823,895
20231219,133400,1403339680,1823,1823,1823,1823,7070
20231219,133300,1390451070,1820,1820,1823,1820,52
20231219,133200,1390356424,1823,1820,1823,1820,2730
20231219,133100,1385387812,1820,1824,1824,1820,7303
20231219,133000,1372090144,1824,1824,1824,1824,2
20231219,132900,1372086496,1821,1824,1824,1821,8
20231219,132800,1372071915,1828,1828,1828,1828,0
20231219,132700,1372071915,1828,1828,1828,1828,0
20231219,132600,1372071915,1828,1828,1828,1828,0
20231219,132500,1372071915,1828,1829,1829,1827,141
20231219,132400,1371814058,1830,1822,1830,1822,860
20231219,132300,1370243868,1821,1821,1821,1821,0
20231219,132200,1370243868,1821,1821,1821,1821,969
20231219,132100,1368479319,1821,1821,1821,1821,100
20231219,132000,1368297219,1823,1822,1823,1822,52
20231219,131900,1368202474,1822,1822,1822,1822,54
20231219,131800,1368104086,1822,1822,1822,1822,130
20231219,131700,1367867226,1820,1820,1820,1820,900
20231219,131600,1366229226,1820,1820,1820,1820,1000
20231219,131500,1364409226,1820,1821,1821,1820,118
20231219,131400,1364194377,1820,1820,1820,1820,0
20231219,131300,1364194377,1820,1820,1820,1820,38
20231219,131200,1364125217,1822,1823,1823,1820,1104
20231219,131100,1362115173,1823,1823,1823,1823,1001
20231219,131000,1360290350,1823,1823,1823,1823,1
20231219,130900,1360288527,1820,1820,1820,1820,0
20231219,130800,1360288527,1820,1823,1823,1820,3352
20231219,130700,1354187207,1826,1826,1826,1826,111
20231219,130600,1353984521,1826,1826,1826,1826,4817
20231219,130500,1345188679,1827,1826,1827,1826,464
20231219,130400,1344341380,1826,1828,1828,1824,1938
20231219,130300,1340803896,1823,1820,1829,1820,4585
20231219,130200,1332445485,1818,1820,1820,1818,7
20231219,130100,1332432747,1818,1818,1818,1818,5
20231219,130000,1332423657,1821,1821,1821,1821,0
20231219,125900,1332423657,1821,1821,1821,1821,1235
20231219,125800,1330174722,1821,1816,1821,1816,612
20231219,125700,1329062835,1817,1817,1817,1817,1476
20231219,125600,1326380943,1817,1817,1817,1817,35
20231219,125500,1326317348,1817,1815,1817,1815,1242
20231219,125400,1324063114,1815,1815,1815,1815,0
20231219,125300,1324063114,1815,1814,1815,1814,365
20231219,125200,1323400939,1817,1817,1817,1817,3100
20231219,125100,1317768239,1817,1817,1817,1817,1
20231219,125000,1317766422,1817,1817,1817,1817,3
20231219,124900,1317760971,1817,1817,1817,1817,45
20231219,124800,1317679206,1817,1817,1817,1817,505
20231219,124700,1316761621,1819,1820,1820,1810,41123
20231219,124600,1242204940,1820,1818,1820,1818,1500
20231219,124500,1239477427,1818,1817,1818,1817,309
20231219,124400,1238915973,1817,1817,1817,1817,95
20231219,124300,1238743358,1818,1818,1818,1818,2
20231219,124200,1238739722,1816,1818,1818,1816,3
20231219,124100,1238734270,1816,1818,1818,1816,101
20231219,124000,1238550852,1816,1818,1818,1816,3298
20231219,123900,1232556288,1816,1818,1818,1816,2133
20231219,123800,1228682160,1816,1817,1817,1816,315
20231219,123700,1228109980,1817,1817,1817,1817,218
20231219,123600,1227713874,1817,1816,1817,1816,856
20231219,123500,1226159281,1816,1816,1816,1815,646
20231219,123400,1224986149,1815,1816,1816,1815,2658
20231219,123300,1220159364,1815,1816,1816,1815,2
20231219,123200,1220155733,1816,1816,1816,1816,112
20231219,123100,1219952341,1816,1816,1816,1815,2214
20231219,123000,1215932737,1816,1815,1817,1814,2259
20231219,122900,1211831582,1815,1814,1816,1814,3992
20231219,122800,1204586409,1815,1815,1815,1814,1196
20231219,122700,1202415866,1816,1816,1817,1815,1765
20231219,122600,1199212006,1817,1816,1817,1816,334
20231219,122500,1198605460,1817,1817,1817,1817,5
20231219,122400,1198596375,1818,1816,1818,1816,4381
20231219,122300,1190640475,1816,1818,1818,1816,10066
20231219,122200,1172351361,1819,1821,1821,1819,12468
20231219,122100,1149661568,1821,1822,1822,1821,3848
20231219,122000,1142654287,1822,1823,1823,1822,839
20231219,121900,1141125599,1827,1827,1827,1827,79
20231219,121800,1140981266,1827,1827,1827,1827,11
20231219,121700,1140961169,1822,1823,1823,1822,687
20231219,121600,1139709440,1828,1826,1828,1826,1435
20231219,121500,1137089128,1827,1827,1827,1827,4
20231219,121400,1137081820,1826,1826,1826,1826,0
20231219,121300,1137081820,1826,1824,1826,1822,1425
20231219,121200,1134482305,1823,1823,1824,1823,679
20231219,121100,1133243988,1824,1828,1828,1824,3095
20231219,121000,1127597077,1825,1828,1828,1825,731
20231219,120900,1126262430,1828,1828,1828,1828,10
20231219,120800,1126244150,1829,1829,1829,1829,1
20231219,120700,1126242321,1829,1827,1829,1825,1682
20231219,120600,1123169993,1827,1827,1827,1827,0
20231219,120500,1123169993,1827,1830,1830,1827,523
20231219,120400,1122213536,1830,1830,1830,1830,1320
20231219,120300,1119797936,1830,1827,1831,1827,37
20231219,120200,1119730315,1829,1829,1829,1829,400
20231219,120100,1118998715,1829,1827,1829,1827,2803
20231219,120000,1113876722,1827,1827,1827,1827,94
20231219,115900,1113704984,1827,1827,1827,1827,460
20231219,115800,1112864564,1825,1820,1825,1820,479
20231219,115700,1111991822,1822,1822,1823,1818,15418
20231219,115600,1083916450,1822,1823,1823,1822,13870
20231219,115500,1058644704,1823,1827,1827,1822,13121
20231219,115400,1034706457,1827,1828,1828,1826,1965
20231219,115300,1031115177,1828,1829,1829,1828,5186
20231219,115200,1021635168,1828,1829,1829,1828,2396
20231219,115100,1017255260,1829,1828,1829,1828,187
20231219,115000,1016913267,1828,1831,1831,1828,12502
20231219,114900,994038379,1831,1833,1833,1830,16117
20231219,114800,964535456,1833,1833,1833,1833,662
20231219,114700,963322010,1833,1836,1836,1833,6439
20231219,114600,951511599,1836,1836,1836,1835,2007
20231219,114500,947827747,1836,1836,1836,1836,1341
20231219,114400,945365671,1835,1836,1836,1835,4363
20231219,114300,937357269,1836,1837,1839,1836,2100
20231219,114200,933499681,1837,1840,1840,1837,6127
20231219,114100,922243734,1838,1840,1840,1838,4396
20231219,114000,914156635,1840,1843,1843,1840,36929
20231219,113900,846159451,1843,1843,1843,1843,53
20231219,113800,846061772,1843,1842,1843,1842,5598
20231219,113700,835749535,1843,1845,1845,1843,7286
20231219,113600,822319293,1846,1846,1846,1846,204
20231219,113500,821942709,1846,1846,1846,1846,0
20231219,113400,821942709,1846,1847,1847,1846,927
20231219,113300,820230967,1847,1847,1847,1847,0
20231219,113200,820230967,1847,1844,1847,1844,3
20231219,113100,820225432,1846,1845,1846,1844,5069
20231219,113000,810874223,1846,1846,1846,1846,181
20231219,112900,810540097,1846,1846,1846,1846,30
20231219,112800,810484717,1845,1846,1846,1845,582
20231219,112700,809410575,1846,1846,1846,1846,788
20231219,112600,807955927,1846,1845,1846,1844,4959
20231219,112500,798804577,1845,1849,1849,1845,14934
20231219,112400,771208474,1850,1852,1856,1850,5721
20231219,112300,760623630,1856,1856,1856,1856,0
20231219,112200,760623630,1856,1856,1856,1856,1
20231219,112100,760621774,1856,1851,1856,1850,4735
20231219,112000,751861835,1856,1852,1856,1852,1002
20231219,111900,750002559,1851,1852,1852,1851,1828
20231219,111800,746618921,1851,1854,1854,1851,2313
20231219,111700,742332974,1856,1856,1856,1856,1
20231219,111600,742331118,1853,1853,1853,1853,20
20231219,111500,742294058,1856,1856,1856,1856,200
20231219,111400,741922858,1856,1856,1856,1856,2
20231219,111300,741919146,1856,1856,1856,1856,66
20231219,111200,741796650,1857,1857,1857,1857,11
20231219,111100,741776223,1852,1852,1852,1852,0
20231219,111000,741776223,1852,1852,1853,1852,371
20231219,110900,741088931,1853,1853,1853,1853,0
20231219,110800,741088931,1853,1854,1854,1853,135
20231219,110700,740838763,1854,1853,1854,1853,648
20231219,110600,739638013,1853,1857,1857,1853,220
20231219,110500,739229553,1857,1857,1857,1857,4
20231219,110400,739222125,1857,1857,1857,1857,110
20231219,110300,739017855,1858,1858,1858,1858,300
20231219,110200,738460455,1852,1852,1852,1851,308
20231219,110100,737890197,1856,1856,1856,1856,21
20231219,110000,737851221,1856,1856,1856,1856,71
20231219,105900,737719445,1856,1856,1856,1856,2
20231219,105800,737715733,1856,1852,1856,1852,309
20231219,105700,737143060,1852,1852,1852,1852,306
20231219,105600,736576348,1852,1852,1852,1852,10
20231219,105500,736557828,1853,1853,1853,1853,5
20231219,105400,736548563,1854,1854,1854,1854,0
20231219,105300,736548563,1854,1854,1854,1854,49
20231219,105200,736457717,1851,1851,1851,1851,229
20231219,105100,736033838,1854,1854,1854,1854,66
20231219,105000,735911474,1854,1854,1854,1854,82
20231219,104900,735759446,1854,1854,1854,1854,1230
20231219,104800,733479026,1854,1854,1854,1854,0
20231219,104700,733479026,1854,1851,1854,1851,7
20231219,104600,733466051,1850,1850,1850,1850,897
20231219,104500,731806601,1850,1850,1850,1848,625
20231219,104400,730650401,1848,1848,1848,1848,0
20231219,104300,730650401,1848,1850,1850,1848,27
20231219,104200,730600453,1850,1848,1850,1848,302
20231219,104100,730042217,1848,1848,1848,1848,132
20231219,104000,729798281,1849,1847,1849,1846,3854
20231219,103900,722680160,1847,1858,1858,1847,3005
20231219,103800,717122640,1858,1858,1858,1858,44
20231219,103700,717040888,1850,1849,1850,1849,328
20231219,103600,716434150,1850,1847,1850,1847,1931
20231219,103500,712863551,1847,1849,1849,1847,373
20231219,103400,712174618,1849,1851,1851,1849,198
20231219,103300,711808183,1850,1850,1850,1850,20
20231219,103200,711771183,1850,1851,1851,1850,3150
20231219,103100,705941055,1855,1855,1855,1851,96
20231219,103000,705763138,1852,1853,1855,1852,974
20231219,102900,703958940,1855,1854,1855,1854,35
20231219,102800,703894025,1855,1855,1855,1854,220
20231219,102700,703485935,1856,1856,1856,1856,1
20231219,102600,703484079,1853,1858,1858,1853,628
20231219,102500,702320325,1853,1853,1853,1853,36
20231219,102400,702253617,1852,1852,1852,1852,0
20231219,102300,702253617,1852,1852,1852,1852,0
20231219,102200,702253617,1852,1851,1852,1851,685
20231219,102100,700985172,1851,1851,1851,1851,177
20231219,102000,700657545,1850,1850,1850,1850,1714
20231219,101900,697486645,1850,1847,1850,1846,496
20231219,101800,696570979,1847,1849,1850,1847,3904
20231219,101700,689358205,1849,1851,1851,1849,6273
20231219,101600,677753350,1852,1852,1852,1851,493
20231219,101500,676840738,1852,1852,1852,1851,2167
20231219,101400,672827920,1852,1851,1852,1851,248
20231219,101300,672368852,1850,1850,1852,1850,920
20231219,101200,670665252,1852,1850,1852,1850,84
20231219,101100,670509784,1852,1852,1858,1852,1098
20231219,101000,668476264,1850,1850,1850,1850,11
20231219,100900,668455914,1851,1851,1851,1851,121
20231219,100800,668231943,1852,1852,1852,1852,310
20231219,100700,667657823,1858,1849,1858,1849,908
20231219,100600,665977188,1849,1849,1849,1849,84
20231219,100500,665821872,1852,1851,1852,1849,1814
20231219,100400,662463161,1848,1852,1860,1848,1251
20231219,100300,660148663,1852,1854,1854,1850,2427
20231219,100200,655652505,1853,1854,1854,1853,49
20231219,100100,655561668,1854,1851,1854,1850,25
20231219,100000,655515368,1850,1850,1850,1850,509
20231219,095900,654573718,1850,1850,1850,1850,719
20231219,095800,653243568,1850,1850,1850,1850,15
20231219,095700,653215818,1848,1848,1848,1848,1957
20231219,095600,649599282,1848,1850,1850,1848,3902
20231219,095500,642384821,1850,1853,1854,1849,2261
20231219,095400,638200600,1854,1854,1854,1854,0
20231219,095300,638200600,1854,1854,1854,1854,11
20231219,095200,638180206,1854,1854,1854,1854,474
20231219,095100,637301410,1850,1850,1850,1850,943
20231219,095000,635556860,1846,1845,1850,1845,818
20231219,094900,634047525,1845,1843,1845,1843,13679
20231219,094800,608832069,1842,1843,1844,1841,10834
20231219,094700,588871136,1844,1849,1849,1844,16542
20231219,094600,558323790,1849,1849,1850,1849,3431
20231219,094500,551979493,1849,1851,1853,1849,17292
20231219,094400,519990305,1850,1851,1853,1850,17282
20231219,094300,488010661,1851,1854,1854,1851,3411
20231219,094200,481694868,1854,1855,1856,1851,8568
20231219,094100,465829624,1855,1851,1855,1851,949
20231219,094000,464072962,1851,1856,1856,1851,24774
20231219,093900,418173246,1856,1856,1860,1856,224
20231219,093800,417757494,1856,1860,1860,1856,1464
20231219,093700,415037906,1859,1860,1860,1859,2468
20231219,093600,410448220,1860,1866,1866,1860,357
20231219,093500,409784140,1866,1857,1866,1855,7864
20231219,093400,395183384,1857,1855,1857,1854,478
20231219,093300,394296749,1857,1860,1860,1853,13012
20231219,093200,370160447,1858,1867,1867,1858,2001
20231219,093100,366435833,1867,1857,1867,1856,1755
20231219,093000,363175963,1857,1859,1859,1857,433
20231219,092900,362371542,1859,1859,1860,1858,2027
20231219,092800,358603339,1859,1859,1860,1856,4325
20231219,092700,350568845,1859,1867,1867,1859,5673
20231219,092600,340012117,1867,1867,1867,1867,368
20231219,092500,339325061,1862,1862,1868,1862,702
20231219,092400,338015900,1862,1860,1862,1858,4201
20231219,092300,330206416,1860,1859,1860,1858,2956
20231219,092200,324712269,1861,1863,1863,1859,1795
20231219,092100,321369940,1863,1863,1863,1863,819
20231219,092000,319844143,1863,1863,1863,1858,1103
20231219,091900,317793397,1854,1854,1859,1853,9025
20231219,091800,301055247,1853,1858,1858,1853,4794
20231219,091700,292165453,1856,1873,1873,1856,2821
20231219,091600,286910745,1873,1858,1874,1855,4236
20231219,091500,279042711,1859,1855,1881,1855,9375
20231219,091400,261531365,1852,1853,1854,1852,8654
20231219,091300,245499420,1853,1856,1856,1853,4524
20231219,091200,237108872,1856,1858,1858,1856,1536
20231219,091100,234256632,1858,1857,1859,1857,1049
20231219,091000,232307929,1859,1859,1861,1853,12525
20231219,090900,209055302,1860,1873,1873,1860,8512
20231219,090800,193203301,1871,1864,1873,1862,2080
20231219,090700,189326492,1864,1869,1870,1864,6345
20231219,090600,177479964,1869,1865,1870,1865,3034
20231219,090500,171813182,1864,1862,1864,1858,16434
20231219,090400,141238296,1862,1870,1880,1862,2296
20231219,090300,136951768,1880,1858,1881,1858,5407
20231219,090200,126830751,1870,1853,1873,1853,4948
20231219,090100,117604807,1853,1852,1870,1847,15454
20231219,090000,88964638,1853,1900,1901,1853,47192