stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,203400,2478229980,7000,7000,7000,7000,13564
20231219,203300,2478229980,7000,7000,7000,7000,0
20231219,203200,2478229980,7000,7000,7000,7000,0
20231219,203100,2478229980,7000,7000,7000,7000,0
20231219,203000,2478229980,7000,7000,7000,7000,0
20231219,202900,2478229980,7000,7000,7000,7000,0
20231219,202800,2478229980,7000,7000,7000,7000,0
20231219,202700,2478229980,7000,7000,7000,7000,0
20231219,202600,2478229980,7000,7000,7000,7000,0
20231219,202500,2478229980,7000,7000,7000,7000,0
20231219,202400,2478229980,7000,7000,7000,7000,0
20231219,202300,2478229980,7000,7000,7000,7000,0
20231219,202200,2478229980,7000,7000,7000,7000,0
20231219,202100,2478229980,7000,7000,7000,7000,0
20231219,202000,2478229980,7000,7000,7000,7000,0
20231219,201900,2478229980,7000,7000,7000,7000,0
20231219,201800,2478229980,7000,7000,7000,7000,0
20231219,201700,2478229980,7000,7000,7000,7000,0
20231219,201600,2478229980,7000,7000,7000,7000,0
20231219,201500,2478229980,7000,7000,7000,7000,0
20231219,201400,2478229980,7000,7000,7000,7000,0
20231219,201300,2478229980,7000,7000,7000,7000,0
20231219,201200,2478229980,7000,7000,7000,7000,0
20231219,201100,2478229980,7000,7000,7000,7000,0
20231219,201000,2478229980,7000,7000,7000,7000,0
20231219,200900,2478229980,7000,7000,7000,7000,0
20231219,200800,2478229980,7000,7000,7000,7000,0
20231219,200700,2478229980,7000,7000,7000,7000,0
20231219,200600,2478229980,7000,7000,7000,7000,0
20231219,200500,2478229980,7000,7000,7000,7000,0
20231219,200400,2478229980,7000,7000,7000,7000,13564
20231219,200300,2478229980,7000,7000,7000,7000,0
20231219,200200,2478229980,7000,7000,7000,7000,0
20231219,200100,2478229980,7000,7000,7000,7000,0
20231219,200000,2478229980,7000,7000,7000,7000,0
20231219,195900,2478229980,7000,7000,7000,7000,0
20231219,195800,2478229980,7000,7000,7000,7000,0
20231219,195700,2478229980,7000,7000,7000,7000,0
20231219,195600,2478229980,7000,7000,7000,7000,0
20231219,195500,2478229980,7000,7000,7000,7000,0
20231219,195400,2478229980,7000,7000,7000,7000,0
20231219,195300,2478229980,7000,7000,7000,7000,0
20231219,195200,2478229980,7000,7000,7000,7000,0
20231219,195100,2478229980,7000,7000,7000,7000,0
20231219,195000,2478229980,7000,7000,7000,7000,0
20231219,194900,2478229980,7000,7000,7000,7000,0
20231219,194800,2478229980,7000,7000,7000,7000,0
20231219,194700,2478229980,7000,7000,7000,7000,0
20231219,194600,2478229980,7000,7000,7000,7000,0
20231219,194500,2478229980,7000,7000,7000,7000,0
20231219,194400,2478229980,7000,7000,7000,7000,0
20231219,194300,2478229980,7000,7000,7000,7000,0
20231219,194200,2478229980,7000,7000,7000,7000,0
20231219,194100,2478229980,7000,7000,7000,7000,0
20231219,194000,2478229980,7000,7000,7000,7000,0
20231219,193900,2478229980,7000,7000,7000,7000,0
20231219,193800,2478229980,7000,7000,7000,7000,0
20231219,193700,2478229980,7000,7000,7000,7000,0
20231219,193600,2478229980,7000,7000,7000,7000,0
20231219,193500,2478229980,7000,7000,7000,7000,0
20231219,193400,2478229980,7000,7000,7000,7000,13564
20231219,193300,2478229980,7000,7000,7000,7000,0
20231219,193200,2478229980,7000,7000,7000,7000,0
20231219,193100,2478229980,7000,7000,7000,7000,0
20231219,193000,2478229980,7000,7000,7000,7000,0
20231219,192900,2478229980,7000,7000,7000,7000,0
20231219,192800,2478229980,7000,7000,7000,7000,0
20231219,192700,2478229980,7000,7000,7000,7000,0
20231219,192600,2478229980,7000,7000,7000,7000,0
20231219,192500,2478229980,7000,7000,7000,7000,0
20231219,192400,2478229980,7000,7000,7000,7000,0
20231219,192300,2478229980,7000,7000,7000,7000,0
20231219,192200,2478229980,7000,7000,7000,7000,0
20231219,192100,2478229980,7000,7000,7000,7000,0
20231219,192000,2478229980,7000,7000,7000,7000,0
20231219,191900,2478229980,7000,7000,7000,7000,0
20231219,191800,2478229980,7000,7000,7000,7000,0
20231219,191700,2478229980,7000,7000,7000,7000,0
20231219,191600,2478229980,7000,7000,7000,7000,0
20231219,191500,2478229980,7000,7000,7000,7000,0
20231219,191400,2478229980,7000,7000,7000,7000,0
20231219,191300,2478229980,7000,7000,7000,7000,0
20231219,191200,2478229980,7000,7000,7000,7000,0
20231219,191100,2478229980,7000,7000,7000,7000,0
20231219,191000,2478229980,7000,7000,7000,7000,0
20231219,190900,2478229980,7000,7000,7000,7000,0
20231219,190800,2478229980,7000,7000,7000,7000,0
20231219,190700,2478229980,7000,7000,7000,7000,0
20231219,190600,2478229980,7000,7000,7000,7000,0
20231219,190500,2478229980,7000,7000,7000,7000,0
20231219,190400,2478229980,7000,7000,7000,7000,13564
20231219,190300,2478229980,7000,7000,7000,7000,0
20231219,190200,2478229980,7000,7000,7000,7000,0
20231219,190100,2478229980,7000,7000,7000,7000,0
20231219,190000,2478229980,7000,7000,7000,7000,0
20231219,185900,2478229980,7000,7000,7000,7000,0
20231219,185800,2478229980,7000,7000,7000,7000,0
20231219,185700,2478229980,7000,7000,7000,7000,0
20231219,185600,2478229980,7000,7000,7000,7000,0
20231219,185500,2478229980,7000,7000,7000,7000,0
20231219,185400,2478229980,7000,7000,7000,7000,0
20231219,185300,2478229980,7000,7000,7000,7000,0
20231219,185200,2478229980,7000,7000,7000,7000,0
20231219,185100,2478229980,7000,7000,7000,7000,0
20231219,185000,2478229980,7000,7000,7000,7000,0
20231219,184900,2478229980,7000,7000,7000,7000,0
20231219,184800,2478229980,7000,7000,7000,7000,0
20231219,184700,2478229980,7000,7000,7000,7000,0
20231219,184600,2478229980,7000,7000,7000,7000,0
20231219,184500,2478229980,7000,7000,7000,7000,0
20231219,184400,2478229980,7000,7000,7000,7000,0
20231219,184300,2478229980,7000,7000,7000,7000,0
20231219,184200,2478229980,7000,7000,7000,7000,0
20231219,184100,2478229980,7000,7000,7000,7000,0
20231219,184000,2478229980,7000,7000,7000,7000,0
20231219,183900,2478229980,7000,7000,7000,7000,0
20231219,183800,2478229980,7000,7000,7000,7000,0
20231219,183700,2478229980,7000,7000,7000,7000,0
20231219,183600,2478229980,7000,7000,7000,7000,0
20231219,183500,2478229980,7000,7000,7000,7000,0
20231219,183400,2478229980,7000,7000,7000,7000,13564
20231219,183300,2478229980,7000,7000,7000,7000,0
20231219,183200,2478229980,7000,7000,7000,7000,0
20231219,183100,2478229980,7000,7000,7000,7000,0
20231219,183000,2478229980,7000,7000,7000,7000,0
20231219,182900,2478229980,7000,7000,7000,7000,0
20231219,182800,2478229980,7000,7000,7000,7000,0
20231219,182700,2478229980,7000,7000,7000,7000,0
20231219,182600,2478229980,7000,7000,7000,7000,0
20231219,182500,2478229980,7000,7000,7000,7000,0
20231219,182400,2478229980,7000,7000,7000,7000,0
20231219,182300,2478229980,7000,7000,7000,7000,0
20231219,182200,2478229980,7000,7000,7000,7000,0
20231219,182100,2478229980,7000,7000,7000,7000,0
20231219,182000,2478229980,7000,7000,7000,7000,0
20231219,181900,2478229980,7000,7000,7000,7000,0
20231219,181800,2478229980,7000,7000,7000,7000,0
20231219,181700,2478229980,7000,7000,7000,7000,0
20231219,181600,2478229980,7000,7000,7000,7000,0
20231219,181500,2478229980,7000,7000,7000,7000,0
20231219,181400,2478229980,7000,7000,7000,7000,0
20231219,181300,2478229980,7000,7000,7000,7000,0
20231219,181200,2478229980,7000,7000,7000,7000,0
20231219,181100,2478229980,7000,7000,7000,7000,0
20231219,181000,2478229980,7000,7000,7000,7000,0
20231219,180900,2478229980,7000,7000,7000,7000,0
20231219,180800,2478229980,7000,7000,7000,7000,0
20231219,180700,2478229980,7000,7000,7000,7000,0
20231219,180600,2478229980,7000,7000,7000,7000,0
20231219,180500,2478229980,7000,7000,7000,7000,0
20231219,180400,2478229980,7000,7000,7000,7000,13564
20231219,180300,2478229980,7000,7000,7000,7000,0
20231219,180200,2478229980,7000,7000,7000,7000,0
20231219,180100,2478229980,7000,7000,7000,7000,0
20231219,180000,2478229980,7000,7000,7000,7000,0
20231219,175900,2478229980,7000,7000,7000,7000,0
20231219,175800,2478229980,7000,7000,7000,7000,0
20231219,175700,2478229980,7000,7000,7000,7000,0
20231219,175600,2478229980,7000,7000,7000,7000,0
20231219,175500,2478229980,7000,7000,7000,7000,0
20231219,175400,2478229980,7000,7000,7000,7000,0
20231219,175300,2478229980,7000,7000,7000,7000,0
20231219,175200,2478229980,7000,7000,7000,7000,0
20231219,175100,2478229980,7000,7000,7000,7000,0
20231219,175000,2478229980,7000,7000,7000,7000,0
20231219,174900,2478229980,7000,7000,7000,7000,0
20231219,174800,2478229980,7000,7000,7000,7000,0
20231219,174700,2478229980,7000,7000,7000,7000,0
20231219,174600,2478229980,7000,7000,7000,7000,0
20231219,174500,2478229980,7000,7000,7000,7000,0
20231219,174400,2478229980,7000,7000,7000,7000,0
20231219,174300,2478229980,7000,7000,7000,7000,0
20231219,174200,2478229980,7000,7000,7000,7000,0
20231219,174100,2478229980,7000,7000,7000,7000,0
20231219,174000,2478229980,7000,7000,7000,7000,0
20231219,173900,2478229980,7000,7000,7000,7000,0
20231219,173800,2478229980,7000,7000,7000,7000,0
20231219,173700,2478229980,7000,7000,7000,7000,0
20231219,173600,2478229980,7000,7000,7000,7000,0
20231219,173500,2478229980,7000,7000,7000,7000,0
20231219,173400,2478229980,7000,7000,7000,7000,13564
20231219,173300,2478229980,7000,7000,7000,7000,0
20231219,173200,2478229980,7000,7000,7000,7000,0
20231219,173100,2478229980,7000,7000,7000,7000,0
20231219,173000,2478229980,7000,7000,7000,7000,0
20231219,172900,2478229980,7000,7000,7000,7000,0
20231219,172800,2478229980,7000,7000,7000,7000,0
20231219,172700,2478229980,7000,7000,7000,7000,0
20231219,172600,2478229980,7000,7000,7000,7000,0
20231219,172500,2478229980,7000,7000,7000,7000,0
20231219,172400,2478229980,7000,7000,7000,7000,0
20231219,172300,2478229980,7000,7000,7000,7000,0
20231219,172200,2478229980,7000,7000,7000,7000,0
20231219,172100,2478229980,7000,7000,7000,7000,0
20231219,172000,2478229980,7000,7000,7000,7000,0
20231219,171900,2478229980,7000,7000,7000,7000,0
20231219,171800,2478229980,7000,7000,7000,7000,0
20231219,171700,2478229980,7000,7000,7000,7000,0
20231219,171600,2478229980,7000,7000,7000,7000,0
20231219,171500,2478229980,7000,7000,7000,7000,0
20231219,171400,2478229980,7000,7000,7000,7000,0
20231219,171300,2478229980,7000,7000,7000,7000,0
20231219,171200,2478229980,7000,7000,7000,7000,0
20231219,171100,2478229980,7000,7000,7000,7000,0
20231219,171000,2478229980,7000,7000,7000,7000,0
20231219,170900,2478229980,7000,7000,7000,7000,0
20231219,170800,2478229980,7000,7000,7000,7000,0
20231219,170700,2478229980,7000,7000,7000,7000,0
20231219,170600,2478229980,7000,7000,7000,7000,0
20231219,170500,2478229980,7000,7000,7000,7000,0
20231219,170400,2478229980,7000,7000,7000,7000,13564
20231219,170300,2478229980,7000,7000,7000,7000,0
20231219,170200,2478229980,7000,7000,7000,7000,0
20231219,170100,2478229980,7000,7000,7000,7000,0
20231219,170000,2478229980,7000,7000,7000,7000,0
20231219,165900,2478229980,7000,7000,7000,7000,0
20231219,165800,2478229980,7000,7000,7000,7000,0
20231219,165700,2478229980,7000,7000,7000,7000,0
20231219,165600,2478229980,7000,7000,7000,7000,0
20231219,165500,2478229980,7000,7000,7000,7000,0
20231219,165400,2478229980,7000,7000,7000,7000,0
20231219,165300,2478229980,7000,7000,7000,7000,0
20231219,165200,2478229980,7000,7000,7000,7000,0
20231219,165100,2478229980,7000,7000,7000,7000,0
20231219,165000,2478229980,7000,7000,7000,7000,0
20231219,164900,2478229980,7000,7000,7000,7000,0
20231219,164800,2478229980,7000,7000,7000,7000,0
20231219,164700,2478229980,7000,7000,7000,7000,0
20231219,164600,2478229980,7000,7000,7000,7000,0
20231219,164500,2478229980,7000,7000,7000,7000,0
20231219,164400,2478229980,7000,7000,7000,7000,0
20231219,164300,2478229980,7000,7000,7000,7000,0
20231219,164200,2478229980,7000,7000,7000,7000,0
20231219,164100,2478229980,7000,7000,7000,7000,0
20231219,164000,2478229980,7000,7000,7000,7000,0
20231219,163900,2478229980,7000,7000,7000,7000,0
20231219,163800,2478229980,7000,7000,7000,7000,0
20231219,163700,2478229980,7000,7000,7000,7000,0
20231219,163600,2478229980,7000,7000,7000,7000,0
20231219,163500,2478229980,7000,7000,7000,7000,0
20231219,163400,2478229980,7000,7000,7000,7000,13564
20231219,163300,2478229980,7000,7000,7000,7000,0
20231219,163200,2478229980,7000,7000,7000,7000,0
20231219,163100,2478229980,7000,7000,7000,7000,0
20231219,163000,2478229980,7000,7000,7000,7000,0
20231219,162900,2478229980,7000,7000,7000,7000,0
20231219,162800,2478229980,7000,7000,7000,7000,0
20231219,162700,2478229980,7000,7000,7000,7000,0
20231219,162600,2478229980,7000,7000,7000,7000,0
20231219,162500,2478229980,7000,7000,7000,7000,0
20231219,162400,2478229980,7000,7000,7000,7000,0
20231219,162300,2478229980,7000,7000,7000,7000,0
20231219,162200,2478229980,7000,7000,7000,7000,0
20231219,162100,2478229980,7000,7000,7000,7000,0
20231219,162000,2478229980,7000,7000,7000,7000,0
20231219,161900,2478229980,7000,7000,7000,7000,0
20231219,161800,2478229980,7000,7000,7000,7000,0
20231219,161700,2478229980,7000,7000,7000,7000,0
20231219,161600,2478229980,7000,7000,7000,7000,0
20231219,161500,2478229980,7000,7000,7000,7000,0
20231219,161400,2478229980,7000,7000,7000,7000,0
20231219,161300,2478229980,7000,7000,7000,7000,0
20231219,161200,2478229980,7000,7000,7000,7000,0
20231219,161100,2478229980,7000,7000,7000,7000,0
20231219,161000,2478229980,7000,7000,7000,7000,0
20231219,160900,2478229980,7000,7000,7000,7000,0
20231219,160800,2478229980,7000,7000,7000,7000,0
20231219,160700,2478229980,7000,7000,7000,7000,0
20231219,160600,2478229980,7000,7000,7000,7000,0
20231219,160500,2478229980,7000,7000,7000,7000,0
20231219,160400,2478229980,7000,7000,7000,7000,13564
20231219,160300,2478229980,7000,7000,7000,7000,0
20231219,160200,2478229980,7000,7000,7000,7000,0
20231219,160100,2478229980,7000,7000,7000,7000,0
20231219,160000,2478229980,7000,7000,7000,7000,0
20231219,155900,2478229980,7000,7000,7000,7000,0
20231219,155800,2478229980,7000,7000,7000,7000,0
20231219,155700,2478229980,7000,7000,7000,7000,0
20231219,155600,2478229980,7000,7000,7000,7000,0
20231219,155500,2478229980,7000,7000,7000,7000,0
20231219,155400,2478229980,7000,7000,7000,7000,0
20231219,155300,2478229980,7000,7000,7000,7000,0
20231219,155200,2478229980,7000,7000,7000,7000,0
20231219,155100,2478229980,7000,7000,7000,7000,0
20231219,155000,2478229980,7000,7000,7000,7000,0
20231219,154900,2478229980,7000,7000,7000,7000,0
20231219,154800,2478229980,7000,7000,7000,7000,0
20231219,154700,2478229980,7000,7000,7000,7000,0
20231219,154600,2478229980,7000,7000,7000,7000,0
20231219,154500,2478229980,7000,7000,7000,7000,0
20231219,154400,2478229980,7000,7000,7000,7000,0
20231219,154300,2478229980,7000,7000,7000,7000,0
20231219,154200,2478229980,7000,7000,7000,7000,0
20231219,154100,2478229980,7000,7000,7000,7000,0
20231219,154000,2478229980,7000,7000,7000,7000,0
20231219,153900,2478229980,7000,7000,7000,7000,0
20231219,153800,2478229980,7000,7000,7000,7000,0
20231219,153700,2478229980,7000,7000,7000,7000,0
20231219,153600,2478229980,7000,7000,7000,7000,0
20231219,153500,2478229980,7000,7000,7000,7000,0
20231219,153400,2478229980,7000,7000,7000,7000,13564
20231219,153300,2478229980,7000,7000,7000,7000,0
20231219,153200,2478229980,7000,7000,7000,7000,0
20231219,153100,2478229980,7000,7000,7000,7000,0
20231219,153000,2478229980,7000,7000,7000,7000,13564
20231219,152900,2383281980,7010,7010,7010,7010,0
20231219,152800,2383281980,7010,7010,7010,7010,0
20231219,152700,2383281980,7010,7010,7010,7010,0
20231219,152600,2383281980,7010,7010,7010,7010,0
20231219,152500,2383281980,7010,7010,7010,7010,0
20231219,152400,2383281980,7010,7010,7010,7010,0
20231219,152300,2383281980,7010,7010,7010,7010,0
20231219,152200,2383281980,7010,7010,7010,7010,0
20231219,152100,2383281980,7010,7010,7010,7010,0
20231219,152000,2383281980,7010,7010,7010,7010,0
20231219,151900,2383281980,7010,7010,7020,7010,4610
20231219,151800,2350965740,7010,7020,7020,7010,2196
20231219,151700,2335571340,7020,7010,7020,7010,523
20231219,151600,2331905080,7010,7010,7020,7010,3355
20231219,151500,2308386430,7020,7010,7020,7010,335
20231219,151400,2306036080,7020,7020,7020,7020,90
20231219,151300,2305404280,7020,7020,7020,7010,280
20231219,151200,2303440770,7010,7010,7010,7010,110
20231219,151100,2302669670,7010,7010,7020,7010,695
20231219,151000,2297797710,7010,7010,7010,7010,159
20231219,150900,2296683120,7020,7020,7020,7010,503
20231219,150800,2293153720,7020,7020,7020,7010,1382
20231219,150700,2283453690,7030,7030,7030,7020,172
20231219,150600,2282246170,7030,7010,7030,7010,24
20231219,150500,2282077730,7020,7030,7030,7010,3140
20231219,150400,2260034930,7020,7020,7020,7020,0
20231219,150300,2260034930,7020,7020,7020,7010,443
20231219,150200,2256925660,7010,7010,7010,7010,953
20231219,150100,2250245130,7010,7030,7030,7010,2558
20231219,150000,2232288450,7030,7030,7030,7030,151
20231219,145900,2231226920,7020,7020,7030,7020,504
20231219,145800,2227683830,7020,7020,7020,7020,51
20231219,145700,2227325810,7020,7020,7020,7010,1207
20231219,145600,2218854050,7020,7020,7020,7020,3
20231219,145500,2218832990,7010,7010,7010,7010,273
20231219,145400,2216919260,7010,7010,7010,7010,0
20231219,145300,2216919260,7010,7010,7010,7010,475
20231219,145200,2213589510,7010,7020,7020,7010,77
20231219,145100,2213049520,7010,7020,7020,7010,130
20231219,145000,2212137920,7020,7010,7020,7010,904
20231219,144900,2205800840,7020,7020,7020,7020,5
20231219,144800,2205765740,7020,7010,7020,7010,524
20231219,144700,2202092470,7010,7010,7010,7010,33
20231219,144600,2201861140,7010,7010,7010,7010,432
20231219,144500,2198832820,7000,7010,7010,7000,2023
20231219,144400,2184659590,7010,7010,7010,7000,318
20231219,144300,2182431990,7010,7000,7010,7000,346
20231219,144200,2180009840,7000,7000,7000,7000,121
20231219,144100,2179162840,7000,7010,7010,7000,576
20231219,144000,2175130740,7000,7000,7000,7000,1180
20231219,143900,2166870740,7000,7000,7000,7000,721
20231219,143800,2161823740,7000,7000,7000,7000,10
20231219,143700,2161753740,7000,7000,7000,6990,542
20231219,143600,2157961660,6990,7000,7000,6990,1558
20231219,143500,2147058490,7000,7000,7000,7000,6615
20231219,143400,2100753490,7010,7010,7010,7000,3201
20231219,143300,2078334970,7010,7020,7020,7010,51
20231219,143200,2077977450,7010,7010,7010,7010,480
20231219,143100,2074612650,7010,7010,7010,7010,391
20231219,143000,2071871740,7010,7010,7010,7010,1523
20231219,142900,2061195510,7010,7010,7010,7010,191
20231219,142800,2059856600,7010,7010,7020,7010,211
20231219,142700,2058377480,7010,7010,7010,7010,0
20231219,142600,2058377480,7010,7020,7020,7010,504
20231219,142500,2054842070,7010,7000,7010,7000,526
20231219,142400,2051156180,7000,7000,7000,7000,42
20231219,142300,2050862180,7010,7010,7010,7010,161
20231219,142200,2049733570,7000,7000,7000,7000,1148
20231219,142100,2041697570,7000,7010,7010,7000,2000
20231219,142000,2027695040,7010,7010,7010,7010,350
20231219,141900,2025241540,7010,7010,7010,7000,633
20231219,141800,2020806020,7010,7010,7010,7010,77
20231219,141700,2020266250,7020,7030,7030,7020,32
20231219,141600,2020041600,7010,7020,7030,7010,2815
20231219,141500,2000307280,7010,7020,7020,7010,149
20231219,141400,1999262300,7020,7020,7020,7010,158
20231219,141300,1998153610,7010,7030,7030,7010,187
20231219,141200,1996842700,7020,7040,7040,7020,237
20231219,141100,1995178920,7020,7020,7020,7020,0
20231219,141000,1995178920,7020,7020,7020,7020,1000
20231219,140900,1988158920,7010,7020,7020,7010,199
20231219,140800,1986763150,7010,7010,7010,7010,0
20231219,140700,1986763150,7010,7010,7010,7010,919
20231219,140600,1980320960,7010,7020,7020,7010,148
20231219,140500,1979283280,7020,7020,7020,7020,160
20231219,140400,1978160080,7020,7020,7020,7020,696
20231219,140300,1973274160,7020,7020,7020,7020,0
20231219,140200,1973274160,7020,7020,7020,7020,229
20231219,140100,1971666580,7020,7020,7020,7020,301
20231219,140000,1969553560,7020,7020,7020,7020,1317
20231219,135900,1960308220,7020,7020,7020,7020,11
20231219,135800,1960231000,7020,7020,7020,7020,33
20231219,135700,1959999340,7020,7030,7030,7020,186
20231219,135600,1958693280,7030,7030,7030,7020,214
20231219,135500,1957190330,7030,7020,7030,7020,527
20231219,135400,1953490240,7030,7030,7030,7030,200
20231219,135300,1952084240,7020,7020,7020,7020,172
20231219,135200,1950876800,7030,7030,7030,7030,551
20231219,135100,1947003270,7030,7030,7030,7030,142
20231219,135000,1946005010,7030,7030,7030,7030,300
20231219,134900,1943896010,7030,7030,7030,7030,121
20231219,134800,1943045380,7020,7020,7020,7020,0
20231219,134700,1943045380,7020,7020,7020,7020,0
20231219,134600,1943045380,7020,7020,7020,7020,0
20231219,134500,1943045380,7020,7030,7030,7020,5166
20231219,134400,1906779450,7030,7030,7030,7030,18
20231219,134300,1906652910,7020,7020,7020,7020,0
20231219,134200,1906652910,7020,7030,7030,7020,216
20231219,134100,1905135890,7030,7030,7030,7030,632
20231219,134000,1900692930,7040,7040,7040,7040,0
20231219,133900,1900692930,7040,7040,7040,7040,0
20231219,133800,1900692930,7040,7040,7040,7040,0
20231219,133700,1900692930,7040,7050,7050,7040,705
20231219,133600,1895722730,7050,7050,7050,7050,6
20231219,133500,1895680430,7050,7060,7060,7050,13
20231219,133400,1895588680,7060,7060,7060,7060,11
20231219,133300,1895511020,7060,7040,7060,7040,271
20231219,133200,1893601630,7040,7040,7040,7040,1
20231219,133100,1893594590,7040,7040,7040,7040,20
20231219,133000,1893453790,7040,7040,7040,7040,101
20231219,132900,1892742750,7040,7040,7040,7040,3
20231219,132800,1892721630,7030,7030,7030,7030,1387
20231219,132700,1882971020,7030,7020,7030,7020,47
20231219,132600,1882640910,7030,7030,7030,7030,4
20231219,132500,1882612790,7020,7020,7020,7020,11
20231219,132400,1882535570,7030,7030,7030,7030,2
20231219,132300,1882521510,7030,7030,7030,7030,8
20231219,132200,1882465270,7020,7020,7020,7020,20
20231219,132100,1882324870,7020,7020,7020,7020,130
20231219,132000,1881412270,7020,7030,7030,7020,201
20231219,131900,1880001210,7020,7030,7030,7020,70
20231219,131800,1879509250,7030,7020,7030,7020,162
20231219,131700,1878371890,7030,7020,7030,7020,530
20231219,131600,1874651070,7020,7020,7020,7020,0
20231219,131500,1874651070,7020,7020,7020,7020,140
20231219,131400,1873668270,7030,7030,7030,7030,22
20231219,131300,1873513610,7030,7030,7030,7030,144
20231219,131200,1872501290,7020,7020,7020,7020,468
20231219,131100,1869215930,7020,7020,7020,7020,0
20231219,131000,1869215930,7020,7020,7020,7020,622
20231219,130900,1864849490,7010,7020,7020,7010,3575
20231219,130800,1839770760,7020,7030,7030,7020,217
20231219,130700,1838245260,7030,7030,7030,7030,9
20231219,130600,1838181990,7030,7030,7030,7030,34
20231219,130500,1837942970,7040,7040,7040,7040,0
20231219,130400,1837942970,7040,7040,7040,7040,1
20231219,130300,1837935930,7040,7040,7040,7040,1
20231219,130200,1837928890,7040,7040,7040,7040,0
20231219,130100,1837928890,7040,7040,7040,7040,0
20231219,130000,1837928890,7040,7040,7040,7040,1
20231219,125900,1837921850,7020,7020,7020,7020,0
20231219,125800,1837921850,7020,7030,7030,7020,186
20231219,125700,1836615950,7020,7030,7030,7020,340
20231219,125600,1834227750,7040,7040,7040,7040,20
20231219,125500,1834086950,7040,7040,7040,7040,41
20231219,125400,1833798310,7040,7040,7040,7040,10
20231219,125300,1833727910,7040,7040,7040,7040,5
20231219,125200,1833692710,7040,7040,7040,7040,157
20231219,125100,1832587430,7020,7020,7020,7020,0
20231219,125000,1832587430,7020,7040,7040,7020,381
20231219,124900,1829906810,7040,7030,7040,7030,25
20231219,124800,1829731050,7020,7020,7020,7020,3
20231219,124700,1829709990,7020,7020,7020,7020,580
20231219,124600,1825638390,7020,7020,7020,7020,233
20231219,124500,1824002730,7020,7020,7030,7020,154
20231219,124400,1822921380,7030,7030,7030,7030,0
20231219,124300,1822921380,7030,7030,7030,7020,68
20231219,124200,1822443360,7020,7020,7020,7020,10
20231219,124100,1822373160,7020,7020,7020,7020,433
20231219,124000,1819333500,7020,7020,7020,7020,5
20231219,123900,1819298400,7020,7020,7040,7020,210
20231219,123800,1817824140,7020,7020,7040,7020,266
20231219,123700,1815956800,7020,7010,7020,7010,193
20231219,123600,1814603330,7040,7010,7040,7010,16
20231219,123500,1814491080,7010,7010,7010,7010,434
20231219,123400,1811448740,7010,7030,7030,7010,163
20231219,123300,1810305960,7030,7030,7030,7030,201
20231219,123200,1808892930,7010,7020,7020,7010,953
20231219,123100,1802212360,7030,7020,7030,7020,175
20231219,123000,1800983820,7020,7030,7030,7020,3792
20231219,122900,1774363970,7020,7020,7020,7020,1242
20231219,122800,1765645130,7020,7020,7020,7020,500
20231219,122700,1762135130,7030,7020,7030,7020,62
20231219,122600,1761699880,7020,7030,7030,7020,1053
20231219,122500,1754305810,7030,7030,7030,7030,3776
20231219,122400,1727760530,7030,7030,7040,7030,1131
20231219,122300,1719804640,7030,7030,7030,7030,333
20231219,122200,1717463650,7030,7030,7030,7030,1418
20231219,122100,1707495110,7040,7040,7040,7040,472
20231219,122000,1704172230,7040,7040,7040,7040,393
20231219,121900,1701405510,7050,7050,7050,7050,27
20231219,121800,1701215160,7040,7040,7040,7040,436
20231219,121700,1698145720,7030,7040,7050,7030,734
20231219,121600,1692980300,7040,7040,7040,7040,731
20231219,121500,1687834060,7050,7060,7060,7050,477
20231219,121400,1684471110,7060,7050,7060,7040,500
20231219,121300,1680947110,7050,7040,7050,7040,320
20231219,121200,1678694210,7040,7040,7050,7040,1281
20231219,121100,1669673150,7050,7050,7050,7050,0
20231219,121000,1669673150,7050,7050,7050,7050,212
20231219,120900,1668178550,7050,7070,7070,7050,53
20231219,120800,1667804880,7070,7070,7070,7070,9
20231219,120700,1667741250,7050,7050,7050,7050,493
20231219,120600,1664265600,7050,7050,7050,7050,40
20231219,120500,1663983600,7070,7070,7070,7070,1
20231219,120400,1663976530,7080,7080,7080,7080,100
20231219,120300,1663268530,7080,7060,7080,7060,70
20231219,120200,1662773900,7050,7050,7050,7050,155
20231219,120100,1661681150,7050,7050,7050,7050,59
20231219,120000,1661265200,7050,7060,7060,7050,33
20231219,115900,1661032370,7060,7060,7060,7060,84
20231219,115800,1660439330,7060,7050,7060,7050,275
20231219,115700,1658500210,7050,7050,7050,7050,472
20231219,115600,1655172610,7050,7050,7050,7050,71
20231219,115500,1654672060,7050,7050,7050,7050,280
20231219,115400,1652698060,7050,7050,7050,7050,121
20231219,115300,1651845010,7050,7050,7050,7050,53
20231219,115200,1651471360,7050,7050,7050,7050,1071
20231219,115100,1643920810,7050,7050,7060,7050,12
20231219,115000,1643836200,7050,7050,7050,7050,242
20231219,114900,1642130100,7060,7060,7060,7060,57
20231219,114800,1641727680,7050,7050,7050,7050,252
20231219,114700,1639951080,7050,7050,7050,7050,167
20231219,114600,1638773730,7060,7060,7060,7060,704
20231219,114500,1633803490,7090,7090,7090,7090,0
20231219,114400,1633803490,7090,7060,7090,7060,500
20231219,114300,1630269690,7050,7050,7050,7050,0
20231219,114200,1630269690,7050,7050,7050,7050,34
20231219,114100,1630029990,7040,7040,7040,7040,0
20231219,114000,1630029990,7040,7050,7050,7040,190
20231219,113900,1628692290,7060,7050,7060,7040,115
20231219,113800,1627881430,7060,7060,7060,7060,9
20231219,113700,1627817890,7040,7040,7040,7040,153
20231219,113600,1626740770,7040,7040,7040,7040,0
20231219,113500,1626740770,7040,7060,7060,7040,394
20231219,113400,1623966710,7040,7040,7040,7040,0
20231219,113300,1623966710,7040,7060,7060,7040,163
20231219,113200,1622819170,7040,7050,7050,7040,3186
20231219,113100,1600376420,7050,7050,7050,7050,11
20231219,113000,1600298870,7050,7050,7050,7050,0
20231219,112900,1600298870,7050,7060,7060,7050,243
20231219,112800,1598585420,7060,7060,7060,7060,10
20231219,112700,1598514820,7050,7050,7050,7050,148
20231219,112600,1597471420,7050,7050,7050,7050,73
20231219,112500,1596956770,7050,7050,7050,7050,190
20231219,112400,1595617270,7050,7050,7050,7050,501
20231219,112300,1592085220,7050,7050,7060,7050,817
20231219,112200,1586320770,7050,7060,7060,7050,1100
20231219,112100,1578562260,7060,7060,7060,7060,0
20231219,112000,1578562260,7060,7060,7060,7060,940
20231219,111900,1571925860,7060,7070,7070,7060,363
20231219,111800,1569363070,7070,7070,7070,7070,4
20231219,111700,1569334790,7070,7070,7070,7070,11
20231219,111600,1569257020,7050,7050,7050,7050,182
20231219,111500,1567973920,7080,7080,7080,7080,100
20231219,111400,1567265920,7050,7050,7050,7050,454
20231219,111300,1564065220,7050,7050,7050,7050,1513
20231219,111200,1553398570,7050,7080,7080,7050,2
20231219,111100,1553384440,7050,7050,7050,7050,43
20231219,111000,1553081290,7050,7060,7060,7050,200
20231219,110900,1551671210,7060,7060,7060,7060,30
20231219,110800,1551459410,7060,7060,7060,7060,0
20231219,110700,1551459410,7060,7040,7100,7040,496
20231219,110600,1547960450,7040,7040,7040,7040,442
20231219,110500,1544848770,7040,7040,7040,7040,866
20231219,110400,1538752130,7030,7030,7030,7030,0
20231219,110300,1538752130,7030,7040,7040,7030,842
20231219,110200,1532832010,7040,7030,7040,7030,105
20231219,110100,1532093810,7040,7040,7040,7040,204
20231219,110000,1530657650,7040,7040,7040,7040,1000
20231219,105900,1523617650,7050,7050,7050,7050,100
20231219,105800,1522912650,7050,7050,7050,7050,581
20231219,105700,1518816600,7050,7050,7050,7050,50
20231219,105600,1518464100,7040,7040,7040,7040,4
20231219,105500,1518435940,7040,7040,7040,7040,183
20231219,105400,1517147620,7040,7030,7040,7030,493
20231219,105300,1513676910,7030,7030,7030,7030,43
20231219,105200,1513374620,7030,7030,7030,7030,0
20231219,105100,1513374620,7030,7030,7030,7030,1000
20231219,105000,1506344620,7030,7040,7040,7030,126
20231219,104900,1505458760,7030,7030,7030,7030,500
20231219,104800,1501943760,7030,7030,7030,7030,1000
20231219,104700,1494913760,7040,7040,7040,7040,107
20231219,104600,1494160480,7040,7040,7040,7040,76
20231219,104500,1493625440,7030,7030,7040,7030,531
20231219,104400,1489890930,7030,7040,7040,7030,1490
20231219,104300,1479414700,7040,7030,7040,7030,155
20231219,104200,1478324950,7030,7030,7030,7030,314
20231219,104100,1476117530,7030,7040,7040,7030,58
20231219,104000,1475709780,7040,7030,7040,7030,1088
20231219,103900,1468060960,7030,7030,7030,7030,345
20231219,103800,1465635610,7040,7040,7040,7040,20
20231219,103700,1465494810,7040,7040,7040,7040,155
20231219,103600,1464403610,7030,7030,7030,7030,500
20231219,103500,1460888610,7040,7030,7040,7030,801
20231219,103400,1455257570,7040,7040,7040,7040,1304
20231219,103300,1446077410,7040,7040,7040,7040,501
20231219,103200,1442550370,7040,7040,7040,7040,0
20231219,103100,1442550370,7040,7040,7040,7040,101
20231219,103000,1441839330,7040,7040,7080,7040,91
20231219,102900,1441196190,7040,7050,7050,7040,270
20231219,102800,1439295380,7030,7040,7040,7030,2414
20231219,102700,1422304820,7040,7030,7040,7030,5
20231219,102600,1422269660,7030,7020,7030,7020,754
20231219,102500,1416969050,7020,7010,7020,7010,1410
20231219,102400,1407071090,7010,7020,7020,7010,3975
20231219,102300,1379166730,7020,7030,7030,7020,5239
20231219,102200,1342387140,7030,7030,7030,7020,652
20231219,102100,1337803600,7030,7030,7030,7020,926
20231219,102000,1331295400,7030,7030,7030,7030,7
20231219,101900,1331246190,7020,7040,7040,7020,7939
20231219,101800,1275482710,7040,7040,7040,7040,201
20231219,101700,1274067670,7030,7030,7040,7030,1340
20231219,101600,1264647370,7030,7040,7060,7030,1807
20231219,101500,1251929360,7050,7060,7060,7050,540
20231219,101400,1248122350,7050,7050,7050,7050,264
20231219,101300,1246261150,7060,7050,7060,7050,11
20231219,101200,1246183550,7050,7060,7060,7050,2449
20231219,101100,1228914610,7060,7080,7080,7060,490
20231219,101000,1225453890,7100,7060,7100,7060,463
20231219,100900,1222185070,7060,7090,7090,7050,8460
20231219,100800,1162366230,7080,7090,7110,7080,6409
20231219,100700,1116899870,7100,7080,7100,7080,1049
20231219,100600,1109459080,7100,7070,7100,7070,924
20231219,100500,1102909490,7100,7120,7120,7060,7760
20231219,100400,1048005330,7120,7100,7130,7080,5629
20231219,100300,1008066420,7130,7090,7130,7090,720
20231219,100200,1002943380,7110,7110,7110,7080,2234
20231219,100100,987095170,7100,7090,7150,7080,3874
20231219,100000,959518380,7080,7090,7100,7060,630
20231219,095900,955053990,7090,7050,7100,7040,5126
20231219,095800,918886620,7050,7040,7050,7040,5308
20231219,095700,881468300,7030,7030,7030,7030,151
20231219,095600,880406770,7040,7030,7040,7030,178
20231219,095500,879155200,7040,7040,7050,7040,1061
20231219,095400,871678760,7040,7050,7050,7040,1948
20231219,095300,857957070,7070,7080,7080,7070,57
20231219,095200,857554060,7070,7060,7070,7050,2264
20231219,095100,841570520,7070,7060,7070,7060,1050
20231219,095000,834152120,7060,7060,7060,7060,66
20231219,094900,833686160,7060,7060,7060,7050,1503
20231219,094800,823076980,7060,7080,7080,7060,157
20231219,094700,821966730,7080,7080,7080,7080,828
20231219,094600,816104490,7080,7060,7080,7060,621
20231219,094500,811717430,7060,7060,7060,7060,10
20231219,094400,811646830,7060,7060,7060,7060,67
20231219,094300,811173810,7050,7060,7060,7050,264
20231219,094200,809312000,7070,7090,7090,7060,1366
20231219,094100,799658690,7060,7090,7090,7060,471
20231219,094000,796327820,7070,7070,7070,7070,91
20231219,093900,795684450,7090,7090,7090,7090,29
20231219,093800,795478840,7090,7040,7090,7040,2089
20231219,093700,780737510,7050,7050,7050,7050,21
20231219,093600,780589460,7050,7040,7050,7020,725
20231219,093500,775487240,7040,7040,7040,7020,151
20231219,093400,774424220,7020,7020,7020,7020,162
20231219,093300,773286980,7010,7020,7020,7010,1055
20231219,093200,765884250,7010,7020,7040,7010,349
20231219,093100,763436500,7010,7020,7020,7010,254
20231219,093000,761655910,7010,7010,7020,7010,1118
20231219,092900,753818720,7010,7030,7030,7010,1181
20231219,092800,745530970,7030,7020,7040,7020,301
20231219,092700,743417600,7020,7020,7020,7020,190
20231219,092600,742083800,7010,7000,7020,7000,1299
20231219,092500,732978020,7000,7010,7010,7000,2630
20231219,092400,714541730,7010,7020,7020,7010,801
20231219,092300,708926630,7010,7010,7020,7010,441
20231219,092200,705835180,7010,7030,7030,7010,252
20231219,092100,704066520,7030,7040,7040,7030,15
20231219,092000,703960930,7040,7040,7040,7040,541
20231219,091900,700152290,7040,7010,7040,6990,2466
20231219,091800,682864380,7010,6990,7020,6990,1319
20231219,091700,673633860,6990,6990,7020,6990,3213
20231219,091600,651168340,6990,6990,7000,6980,9164
20231219,091500,587169310,6990,6990,7000,6990,2934
20231219,091400,566659660,6990,7010,7010,6990,2284
20231219,091300,550678770,7010,7020,7020,7010,1561
20231219,091200,539734320,7020,7020,7030,7010,1935
20231219,091100,526164240,7010,7010,7040,7010,1428
20231219,091000,516150190,7000,7010,7010,6990,5645
20231219,090900,476662880,7010,7010,7020,6980,19760
20231219,090800,338276880,7020,7040,7040,7020,5136
20231219,090700,302199630,7040,7020,7050,7020,5391
20231219,090600,264274230,7030,7060,7060,7030,14622
20231219,090500,161182980,7060,7060,7080,7050,2253
20231219,090400,145265870,7060,7120,7120,7050,3923
20231219,090300,117550110,7080,7080,7130,7070,286
20231219,090200,115523580,7110,7050,7110,7040,1695
20231219,090100,103570220,7040,7080,7080,7040,5964
20231219,090000,61449380,7080,7150,7150,7060,8648