stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,204600,2655633697,1719,1719,1719,1719,14268
20231222,204500,2655633697,1719,1719,1719,1719,0
20231222,204400,2655633697,1719,1719,1719,1719,0
20231222,204300,2655633697,1719,1719,1719,1719,0
20231222,204200,2655633697,1719,1719,1719,1719,0
20231222,204100,2655633697,1719,1719,1719,1719,0
20231222,204000,2655633697,1719,1719,1719,1719,0
20231222,203900,2655633697,1719,1719,1719,1719,0
20231222,203800,2655633697,1719,1719,1719,1719,0
20231222,203700,2655633697,1719,1719,1719,1719,0
20231222,203600,2655633697,1719,1719,1719,1719,0
20231222,203500,2655633697,1719,1719,1719,1719,0
20231222,203400,2655633697,1719,1719,1719,1719,0
20231222,203300,2655633697,1719,1719,1719,1719,0
20231222,203200,2655633697,1719,1719,1719,1719,0
20231222,203100,2655633697,1719,1719,1719,1719,0
20231222,203000,2655633697,1719,1719,1719,1719,0
20231222,202900,2655633697,1719,1719,1719,1719,0
20231222,202800,2655633697,1719,1719,1719,1719,0
20231222,202700,2655633697,1719,1719,1719,1719,0
20231222,202600,2655633697,1719,1719,1719,1719,0
20231222,202500,2655633697,1719,1719,1719,1719,0
20231222,202400,2655633697,1719,1719,1719,1719,0
20231222,202300,2655633697,1719,1719,1719,1719,0
20231222,202200,2655633697,1719,1719,1719,1719,0
20231222,202100,2655633697,1719,1719,1719,1719,0
20231222,202000,2655633697,1719,1719,1719,1719,0
20231222,201900,2655633697,1719,1719,1719,1719,0
20231222,201800,2655633697,1719,1719,1719,1719,0
20231222,201700,2655633697,1719,1719,1719,1719,0
20231222,201600,2655633697,1719,1719,1719,1719,14268
20231222,201500,2655633697,1719,1719,1719,1719,0
20231222,201400,2655633697,1719,1719,1719,1719,0
20231222,201300,2655633697,1719,1719,1719,1719,0
20231222,201200,2655633697,1719,1719,1719,1719,0
20231222,201100,2655633697,1719,1719,1719,1719,0
20231222,201000,2655633697,1719,1719,1719,1719,0
20231222,200900,2655633697,1719,1719,1719,1719,0
20231222,200800,2655633697,1719,1719,1719,1719,0
20231222,200700,2655633697,1719,1719,1719,1719,0
20231222,200600,2655633697,1719,1719,1719,1719,0
20231222,200500,2655633697,1719,1719,1719,1719,0
20231222,200400,2655633697,1719,1719,1719,1719,0
20231222,200300,2655633697,1719,1719,1719,1719,0
20231222,200200,2655633697,1719,1719,1719,1719,0
20231222,200100,2655633697,1719,1719,1719,1719,0
20231222,200000,2655633697,1719,1719,1719,1719,0
20231222,195900,2655633697,1719,1719,1719,1719,0
20231222,195800,2655633697,1719,1719,1719,1719,0
20231222,195700,2655633697,1719,1719,1719,1719,0
20231222,195600,2655633697,1719,1719,1719,1719,0
20231222,195500,2655633697,1719,1719,1719,1719,0
20231222,195400,2655633697,1719,1719,1719,1719,0
20231222,195300,2655633697,1719,1719,1719,1719,0
20231222,195200,2655633697,1719,1719,1719,1719,0
20231222,195100,2655633697,1719,1719,1719,1719,0
20231222,195000,2655633697,1719,1719,1719,1719,0
20231222,194900,2655633697,1719,1719,1719,1719,0
20231222,194800,2655633697,1719,1719,1719,1719,0
20231222,194700,2655633697,1719,1719,1719,1719,0
20231222,194600,2655633697,1719,1719,1719,1719,14268
20231222,194500,2655633697,1719,1719,1719,1719,0
20231222,194400,2655633697,1719,1719,1719,1719,0
20231222,194300,2655633697,1719,1719,1719,1719,0
20231222,194200,2655633697,1719,1719,1719,1719,0
20231222,194100,2655633697,1719,1719,1719,1719,0
20231222,194000,2655633697,1719,1719,1719,1719,0
20231222,193900,2655633697,1719,1719,1719,1719,0
20231222,193800,2655633697,1719,1719,1719,1719,0
20231222,193700,2655633697,1719,1719,1719,1719,0
20231222,193600,2655633697,1719,1719,1719,1719,0
20231222,193500,2655633697,1719,1719,1719,1719,0
20231222,193400,2655633697,1719,1719,1719,1719,0
20231222,193300,2655633697,1719,1719,1719,1719,0
20231222,193200,2655633697,1719,1719,1719,1719,0
20231222,193100,2655633697,1719,1719,1719,1719,0
20231222,193000,2655633697,1719,1719,1719,1719,0
20231222,192900,2655633697,1719,1719,1719,1719,0
20231222,192800,2655633697,1719,1719,1719,1719,0
20231222,192700,2655633697,1719,1719,1719,1719,0
20231222,192600,2655633697,1719,1719,1719,1719,0
20231222,192500,2655633697,1719,1719,1719,1719,0
20231222,192400,2655633697,1719,1719,1719,1719,0
20231222,192300,2655633697,1719,1719,1719,1719,0
20231222,192200,2655633697,1719,1719,1719,1719,0
20231222,192100,2655633697,1719,1719,1719,1719,0
20231222,192000,2655633697,1719,1719,1719,1719,0
20231222,191900,2655633697,1719,1719,1719,1719,0
20231222,191800,2655633697,1719,1719,1719,1719,0
20231222,191700,2655633697,1719,1719,1719,1719,0
20231222,191600,2655633697,1719,1719,1719,1719,14268
20231222,191500,2655633697,1719,1719,1719,1719,0
20231222,191400,2655633697,1719,1719,1719,1719,0
20231222,191300,2655633697,1719,1719,1719,1719,0
20231222,191200,2655633697,1719,1719,1719,1719,0
20231222,191100,2655633697,1719,1719,1719,1719,0
20231222,191000,2655633697,1719,1719,1719,1719,0
20231222,190900,2655633697,1719,1719,1719,1719,0
20231222,190800,2655633697,1719,1719,1719,1719,0
20231222,190700,2655633697,1719,1719,1719,1719,0
20231222,190600,2655633697,1719,1719,1719,1719,0
20231222,190500,2655633697,1719,1719,1719,1719,0
20231222,190400,2655633697,1719,1719,1719,1719,0
20231222,190300,2655633697,1719,1719,1719,1719,0
20231222,190200,2655633697,1719,1719,1719,1719,0
20231222,190100,2655633697,1719,1719,1719,1719,0
20231222,190000,2655633697,1719,1719,1719,1719,0
20231222,185900,2655633697,1719,1719,1719,1719,0
20231222,185800,2655633697,1719,1719,1719,1719,0
20231222,185700,2655633697,1719,1719,1719,1719,0
20231222,185600,2655633697,1719,1719,1719,1719,0
20231222,185500,2655633697,1719,1719,1719,1719,0
20231222,185400,2655633697,1719,1719,1719,1719,0
20231222,185300,2655633697,1719,1719,1719,1719,0
20231222,185200,2655633697,1719,1719,1719,1719,0
20231222,185100,2655633697,1719,1719,1719,1719,0
20231222,185000,2655633697,1719,1719,1719,1719,0
20231222,184900,2655633697,1719,1719,1719,1719,0
20231222,184800,2655633697,1719,1719,1719,1719,0
20231222,184700,2655633697,1719,1719,1719,1719,0
20231222,184600,2655633697,1719,1719,1719,1719,14268
20231222,184500,2655633697,1719,1719,1719,1719,0
20231222,184400,2655633697,1719,1719,1719,1719,0
20231222,184300,2655633697,1719,1719,1719,1719,0
20231222,184200,2655633697,1719,1719,1719,1719,0
20231222,184100,2655633697,1719,1719,1719,1719,0
20231222,184000,2655633697,1719,1719,1719,1719,0
20231222,183900,2655633697,1719,1719,1719,1719,0
20231222,183800,2655633697,1719,1719,1719,1719,0
20231222,183700,2655633697,1719,1719,1719,1719,0
20231222,183600,2655633697,1719,1719,1719,1719,0
20231222,183500,2655633697,1719,1719,1719,1719,0
20231222,183400,2655633697,1719,1719,1719,1719,0
20231222,183300,2655633697,1719,1719,1719,1719,0
20231222,183200,2655633697,1719,1719,1719,1719,0
20231222,183100,2655633697,1719,1719,1719,1719,0
20231222,183000,2655633697,1719,1719,1719,1719,0
20231222,182900,2655633697,1719,1719,1719,1719,0
20231222,182800,2655633697,1719,1719,1719,1719,0
20231222,182700,2655633697,1719,1719,1719,1719,0
20231222,182600,2655633697,1719,1719,1719,1719,0
20231222,182500,2655633697,1719,1719,1719,1719,0
20231222,182400,2655633697,1719,1719,1719,1719,0
20231222,182300,2655633697,1719,1719,1719,1719,0
20231222,182200,2655633697,1719,1719,1719,1719,0
20231222,182100,2655633697,1719,1719,1719,1719,0
20231222,182000,2655633697,1719,1719,1719,1719,0
20231222,181900,2655633697,1719,1719,1719,1719,0
20231222,181800,2655633697,1719,1719,1719,1719,0
20231222,181700,2655633697,1719,1719,1719,1719,0
20231222,181600,2655633697,1719,1719,1719,1719,14268
20231222,181500,2655633697,1719,1719,1719,1719,0
20231222,181400,2655633697,1719,1719,1719,1719,0
20231222,181300,2655633697,1719,1719,1719,1719,0
20231222,181200,2655633697,1719,1719,1719,1719,0
20231222,181100,2655633697,1719,1719,1719,1719,0
20231222,181000,2655633697,1719,1719,1719,1719,0
20231222,180900,2655633697,1719,1719,1719,1719,0
20231222,180800,2655633697,1719,1719,1719,1719,0
20231222,180700,2655633697,1719,1719,1719,1719,0
20231222,180600,2655633697,1719,1719,1719,1719,0
20231222,180500,2655633697,1719,1719,1719,1719,0
20231222,180400,2655633697,1719,1719,1719,1719,0
20231222,180300,2655633697,1719,1719,1719,1719,0
20231222,180200,2655633697,1719,1719,1719,1719,0
20231222,180100,2655633697,1719,1719,1719,1719,0
20231222,180000,2655633697,1719,1719,1719,1719,0
20231222,175900,2655633697,1719,1719,1719,1719,0
20231222,175800,2655633697,1719,1719,1719,1719,0
20231222,175700,2655633697,1719,1719,1719,1719,0
20231222,175600,2655633697,1719,1719,1719,1719,0
20231222,175500,2655633697,1719,1719,1719,1719,0
20231222,175400,2655633697,1719,1719,1719,1719,0
20231222,175300,2655633697,1719,1719,1719,1719,0
20231222,175200,2655633697,1719,1719,1719,1719,0
20231222,175100,2655633697,1719,1719,1719,1719,0
20231222,175000,2655633697,1719,1719,1719,1719,0
20231222,174900,2655633697,1719,1719,1719,1719,0
20231222,174800,2655633697,1719,1719,1719,1719,0
20231222,174700,2655633697,1719,1719,1719,1719,0
20231222,174600,2655633697,1719,1719,1719,1719,14268
20231222,174500,2655633697,1719,1719,1719,1719,0
20231222,174400,2655633697,1719,1719,1719,1719,0
20231222,174300,2655633697,1719,1719,1719,1719,0
20231222,174200,2655633697,1719,1719,1719,1719,0
20231222,174100,2655633697,1719,1719,1719,1719,0
20231222,174000,2655633697,1719,1719,1719,1719,0
20231222,173900,2655633697,1719,1719,1719,1719,0
20231222,173800,2655633697,1719,1719,1719,1719,0
20231222,173700,2655633697,1719,1719,1719,1719,0
20231222,173600,2655633697,1719,1719,1719,1719,0
20231222,173500,2655633697,1719,1719,1719,1719,0
20231222,173400,2655633697,1719,1719,1719,1719,0
20231222,173300,2655633697,1719,1719,1719,1719,0
20231222,173200,2655633697,1719,1719,1719,1719,0
20231222,173100,2655633697,1719,1719,1719,1719,0
20231222,173000,2655633697,1719,1719,1719,1719,0
20231222,172900,2655633697,1719,1719,1719,1719,0
20231222,172800,2655633697,1719,1719,1719,1719,0
20231222,172700,2655633697,1719,1719,1719,1719,0
20231222,172600,2655633697,1719,1719,1719,1719,0
20231222,172500,2655633697,1719,1719,1719,1719,0
20231222,172400,2655633697,1719,1719,1719,1719,0
20231222,172300,2655633697,1719,1719,1719,1719,0
20231222,172200,2655633697,1719,1719,1719,1719,0
20231222,172100,2655633697,1719,1719,1719,1719,0
20231222,172000,2655633697,1719,1719,1719,1719,0
20231222,171900,2655633697,1719,1719,1719,1719,0
20231222,171800,2655633697,1719,1719,1719,1719,0
20231222,171700,2655633697,1719,1719,1719,1719,0
20231222,171600,2655633697,1719,1719,1719,1719,14268
20231222,171500,2655633697,1719,1719,1719,1719,0
20231222,171400,2655633697,1719,1719,1719,1719,0
20231222,171300,2655633697,1719,1719,1719,1719,0
20231222,171200,2655633697,1719,1719,1719,1719,0
20231222,171100,2655633697,1719,1719,1719,1719,0
20231222,171000,2655633697,1719,1719,1719,1719,0
20231222,170900,2655633697,1719,1719,1719,1719,0
20231222,170800,2655633697,1719,1719,1719,1719,0
20231222,170700,2655633697,1719,1719,1719,1719,0
20231222,170600,2655633697,1719,1719,1719,1719,0
20231222,170500,2655633697,1719,1719,1719,1719,0
20231222,170400,2655633697,1719,1719,1719,1719,0
20231222,170300,2655633697,1719,1719,1719,1719,0
20231222,170200,2655633697,1719,1719,1719,1719,0
20231222,170100,2655633697,1719,1719,1719,1719,0
20231222,170000,2655633697,1719,1719,1719,1719,0
20231222,165900,2655633697,1719,1719,1719,1719,0
20231222,165800,2655633697,1719,1719,1719,1719,0
20231222,165700,2655633697,1719,1719,1719,1719,0
20231222,165600,2655633697,1719,1719,1719,1719,0
20231222,165500,2655633697,1719,1719,1719,1719,0
20231222,165400,2655633697,1719,1719,1719,1719,0
20231222,165300,2655633697,1719,1719,1719,1719,0
20231222,165200,2655633697,1719,1719,1719,1719,0
20231222,165100,2655633697,1719,1719,1719,1719,0
20231222,165000,2655633697,1719,1719,1719,1719,0
20231222,164900,2655633697,1719,1719,1719,1719,0
20231222,164800,2655633697,1719,1719,1719,1719,0
20231222,164700,2655633697,1719,1719,1719,1719,0
20231222,164600,2655633697,1719,1719,1719,1719,14268
20231222,164500,2655633697,1719,1719,1719,1719,0
20231222,164400,2655633697,1719,1719,1719,1719,0
20231222,164300,2655633697,1719,1719,1719,1719,0
20231222,164200,2655633697,1719,1719,1719,1719,0
20231222,164100,2655633697,1719,1719,1719,1719,0
20231222,164000,2655633697,1719,1719,1719,1719,0
20231222,163900,2655633697,1719,1719,1719,1719,0
20231222,163800,2655633697,1719,1719,1719,1719,0
20231222,163700,2655633697,1719,1719,1719,1719,0
20231222,163600,2655633697,1719,1719,1719,1719,0
20231222,163500,2655633697,1719,1719,1719,1719,0
20231222,163400,2655633697,1719,1719,1719,1719,0
20231222,163300,2655633697,1719,1719,1719,1719,0
20231222,163200,2655633697,1719,1719,1719,1719,0
20231222,163100,2655633697,1719,1719,1719,1719,0
20231222,163000,2655633697,1719,1719,1719,1719,0
20231222,162900,2655633697,1719,1719,1719,1719,0
20231222,162800,2655633697,1719,1719,1719,1719,0
20231222,162700,2655633697,1719,1719,1719,1719,0
20231222,162600,2655633697,1719,1719,1719,1719,0
20231222,162500,2655633697,1719,1719,1719,1719,0
20231222,162400,2655633697,1719,1719,1719,1719,0
20231222,162300,2655633697,1719,1719,1719,1719,0
20231222,162200,2655633697,1719,1719,1719,1719,0
20231222,162100,2655633697,1719,1719,1719,1719,0
20231222,162000,2655633697,1719,1719,1719,1719,0
20231222,161900,2655633697,1719,1719,1719,1719,0
20231222,161800,2655633697,1719,1719,1719,1719,0
20231222,161700,2655633697,1719,1719,1719,1719,0
20231222,161600,2655633697,1719,1719,1719,1719,14268
20231222,161500,2655633697,1719,1719,1719,1719,0
20231222,161400,2655633697,1719,1719,1719,1719,0
20231222,161300,2655633697,1719,1719,1719,1719,0
20231222,161200,2655633697,1719,1719,1719,1719,0
20231222,161100,2655633697,1719,1719,1719,1719,0
20231222,161000,2655633697,1719,1719,1719,1719,0
20231222,160900,2655633697,1719,1719,1719,1719,0
20231222,160800,2655633697,1719,1719,1719,1719,0
20231222,160700,2655633697,1719,1719,1719,1719,0
20231222,160600,2655633697,1719,1719,1719,1719,0
20231222,160500,2655633697,1719,1719,1719,1719,0
20231222,160400,2655633697,1719,1719,1719,1719,0
20231222,160300,2655633697,1719,1719,1719,1719,0
20231222,160200,2655633697,1719,1719,1719,1719,0
20231222,160100,2655633697,1719,1719,1719,1719,0
20231222,160000,2655633697,1719,1719,1719,1719,0
20231222,155900,2655633697,1719,1719,1719,1719,0
20231222,155800,2655633697,1719,1719,1719,1719,0
20231222,155700,2655633697,1719,1719,1719,1719,0
20231222,155600,2655633697,1719,1719,1719,1719,0
20231222,155500,2655633697,1719,1719,1719,1719,0
20231222,155400,2655633697,1719,1719,1719,1719,0
20231222,155300,2655633697,1719,1719,1719,1719,0
20231222,155200,2655633697,1719,1719,1719,1719,0
20231222,155100,2655633697,1719,1719,1719,1719,0
20231222,155000,2655633697,1719,1719,1719,1719,0
20231222,154900,2655633697,1719,1719,1719,1719,0
20231222,154800,2655633697,1719,1719,1719,1719,0
20231222,154700,2655633697,1719,1719,1719,1719,0
20231222,154600,2655633697,1719,1719,1719,1719,14268
20231222,154500,2655633697,1719,1719,1719,1719,0
20231222,154400,2655633697,1719,1719,1719,1719,0
20231222,154300,2655633697,1719,1719,1719,1719,0
20231222,154200,2655633697,1719,1719,1719,1719,0
20231222,154100,2655633697,1719,1719,1719,1719,0
20231222,154000,2655633697,1719,1719,1719,1719,0
20231222,153900,2655633697,1719,1719,1719,1719,0
20231222,153800,2655633697,1719,1719,1719,1719,0
20231222,153700,2655633697,1719,1719,1719,1719,0
20231222,153600,2655633697,1719,1719,1719,1719,0
20231222,153500,2655633697,1719,1719,1719,1719,0
20231222,153400,2655633697,1719,1719,1719,1719,0
20231222,153300,2655633697,1719,1719,1719,1719,0
20231222,153200,2655633697,1719,1719,1719,1719,0
20231222,153100,2655633697,1719,1719,1719,1719,0
20231222,153000,2655633697,1719,1719,1719,1719,14268
20231222,152900,2631107005,1723,1723,1723,1723,0
20231222,152800,2631107005,1723,1723,1723,1723,0
20231222,152700,2631107005,1723,1723,1723,1723,0
20231222,152600,2631107005,1723,1723,1723,1723,0
20231222,152500,2631107005,1723,1723,1723,1723,0
20231222,152400,2631107005,1723,1723,1723,1723,0
20231222,152300,2631107005,1723,1723,1723,1723,0
20231222,152200,2631107005,1723,1723,1723,1723,0
20231222,152100,2631107005,1723,1723,1723,1723,0
20231222,152000,2631107005,1723,1723,1723,1723,0
20231222,151900,2631107005,1723,1723,1723,1720,1757
20231222,151800,2628082989,1723,1723,1724,1723,1899
20231222,151700,2624810362,1729,1724,1729,1724,580
20231222,151600,2623810017,1724,1729,1729,1724,1476
20231222,151500,2621265378,1723,1723,1728,1723,397
20231222,151400,2620579397,1723,1723,1723,1723,3
20231222,151300,2620574228,1730,1722,1734,1722,1385
20231222,151200,2618178341,1721,1726,1726,1720,4001
20231222,151100,2611285430,1726,1726,1726,1726,2
20231222,151000,2611281978,1726,1726,1726,1726,2678
20231222,150900,2606659750,1733,1733,1733,1733,929
20231222,150800,2605049793,1726,1726,1726,1726,451
20231222,150700,2604271367,1733,1733,1733,1733,922
20231222,150600,2602673541,1734,1734,1734,1734,5
20231222,150500,2602664871,1739,1734,1739,1733,957
20231222,150400,2601004934,1739,1734,1740,1734,297
20231222,150300,2600489865,1740,1740,1740,1734,121
20231222,150200,2600280033,1740,1733,1740,1733,6
20231222,150100,2600269621,1733,1733,1740,1733,5
20231222,150000,2600260949,1740,1740,1740,1733,1889
20231222,145900,2596975782,1740,1743,1744,1740,3125
20231222,145800,2591532224,1743,1733,1743,1733,322
20231222,145700,2590972997,1726,1725,1726,1725,7
20231222,145600,2590960921,1733,1733,1733,1733,50
20231222,145500,2590874271,1733,1733,1733,1733,1581
20231222,145400,2588134398,1734,1729,1734,1722,411
20231222,145300,2587423096,1721,1727,1727,1721,5
20231222,145200,2587414479,1720,1720,1720,1720,2
20231222,145100,2587411039,1729,1729,1729,1729,12
20231222,145000,2587390291,1719,1719,1729,1719,500
20231222,144900,2586530781,1729,1729,1729,1729,6395
20231222,144800,2575473826,1729,1729,1729,1729,1946
20231222,144700,2572109192,1729,1729,1729,1729,0
20231222,144600,2572109192,1729,1730,1730,1729,1373
20231222,144500,2569734707,1730,1730,1730,1730,343
20231222,144400,2569141317,1729,1729,1734,1729,331
20231222,144300,2568569013,1729,1730,1730,1729,573
20231222,144200,2567577879,1734,1729,1734,1729,1002
20231222,144100,2565845416,1729,1729,1729,1729,2
20231222,144000,2565841958,1729,1729,1729,1729,1
20231222,143900,2565840229,1729,1729,1735,1729,25
20231222,143800,2565796998,1729,1729,1735,1729,5
20231222,143700,2565788347,1736,1729,1736,1729,779
20231222,143600,2564441435,1729,1730,1730,1729,3508
20231222,143500,2558376005,1730,1729,1730,1729,153
20231222,143400,2558111466,1738,1738,1738,1738,5
20231222,143300,2558102776,1739,1739,1739,1739,0
20231222,143200,2558102776,1739,1739,1739,1729,330
20231222,143100,2557530256,1742,1729,1742,1729,837
20231222,143000,2556083070,1729,1729,1729,1729,200
20231222,142900,2555737270,1729,1729,1729,1729,2114
20231222,142800,2552082164,1745,1730,1745,1730,7803
20231222,142700,2538467947,1730,1728,1730,1728,5939
20231222,142600,2528199475,1728,1726,1728,1726,1798
20231222,142500,2525094346,1726,1726,1726,1726,30
20231222,142400,2525042566,1727,1726,1727,1726,101
20231222,142300,2524868239,1717,1719,1719,1717,1840
20231222,142200,2521708761,1717,1717,1717,1717,0
20231222,142100,2521708761,1717,1723,1723,1717,2000
20231222,142000,2518271335,1720,1720,1720,1720,0
20231222,141900,2518271335,1720,1720,1720,1720,52
20231222,141800,2518181895,1720,1724,1724,1720,249
20231222,141700,2517752633,1724,1724,1724,1724,4
20231222,141600,2517745737,1723,1723,1723,1723,4
20231222,141500,2517738845,1723,1722,1727,1722,625
20231222,141400,2516660079,1722,1721,1722,1721,53
20231222,141300,2516568814,1721,1720,1721,1720,7
20231222,141200,2516556769,1727,1720,1727,1720,9
20231222,141100,2516541282,1720,1720,1729,1720,1015
20231222,141000,2514795455,1720,1719,1729,1719,574
20231222,140900,2513808164,1718,1718,1718,1717,2547
20231222,140800,2509432513,1718,1718,1729,1718,76
20231222,140700,2509301912,1716,1716,1716,1716,0
20231222,140600,2509301912,1716,1716,1716,1716,0
20231222,140500,2509301912,1716,1718,1718,1715,5097
20231222,140400,2500551744,1720,1720,1720,1720,1000
20231222,140300,2498831744,1720,1726,1726,1719,1385
20231222,140200,2496449414,1726,1726,1726,1726,0
20231222,140100,2496449414,1726,1720,1726,1720,7
20231222,140000,2496437356,1720,1721,1721,1720,4100
20231222,135900,2489382356,1720,1720,1720,1720,0
20231222,135800,2489382356,1720,1722,1722,1720,5647
20231222,135700,2479667285,1722,1721,1722,1721,4
20231222,135600,2479660400,1721,1726,1726,1721,600
20231222,135500,2478625445,1726,1726,1726,1726,104
20231222,135400,2478445941,1726,1726,1726,1726,2351
20231222,135300,2474388115,1726,1726,1729,1726,1608
20231222,135200,2471611207,1728,1726,1728,1726,504
20231222,135100,2470740302,1726,1720,1726,1720,499
20231222,135000,2469879041,1720,1726,1726,1720,5
20231222,134900,2469870423,1717,1717,1726,1716,2705
20231222,134800,2465226680,1717,1717,1717,1716,4091
20231222,134700,2458203268,1717,1717,1717,1717,100
20231222,134600,2458031568,1716,1716,1716,1716,0
20231222,134500,2458031568,1716,1724,1724,1716,5486
20231222,134400,2448609908,1724,1722,1724,1716,1610
20231222,134300,2445835986,1716,1716,1716,1716,208
20231222,134200,2445479058,1716,1717,1717,1716,9986
20231222,134100,2428335838,1717,1717,1717,1717,6
20231222,134000,2428325536,1724,1715,1724,1715,1012
20231222,133900,2426580927,1715,1713,1715,1713,21
20231222,133800,2426544946,1711,1718,1718,1710,22984
20231222,133700,2387218033,1718,1721,1722,1718,10910
20231222,133600,2368465815,1721,1721,1731,1721,113
20231222,133500,2368270282,1720,1719,1733,1717,3267
20231222,133400,2362629286,1719,1729,1729,1718,955
20231222,133300,2360978711,1730,1729,1730,1729,1110
20231222,133200,2359059520,1726,1720,1726,1718,1003
20231222,133100,2357334358,1726,1717,1726,1717,1297
20231222,133000,2355097860,1717,1717,1726,1717,3926
20231222,132900,2348336347,1716,1715,1716,1713,3870
20231222,132800,2341696440,1715,1724,1724,1713,2540
20231222,132700,2337337186,1724,1726,1726,1716,2493
20231222,132600,2333059108,1716,1717,1717,1716,2494
20231222,132500,2328778749,1726,1725,1726,1716,10480
20231222,132400,2310771109,1726,1715,1732,1715,18047
20231222,132300,2279711328,1715,1722,1729,1715,2055
20231222,132200,2276172646,1731,1722,1732,1722,14712
20231222,132100,2250790564,1722,1713,1730,1713,13864
20231222,132000,2226837504,1719,1712,1719,1712,70
20231222,131900,2226717272,1719,1720,1720,1710,4017
20231222,131800,2219848155,1710,1711,1711,1710,12
20231222,131700,2219827629,1722,1718,1722,1706,32439
20231222,131600,2164395512,1720,1710,1722,1709,1550
20231222,131500,2161745139,1710,1716,1724,1710,16311
20231222,131400,2133815150,1716,1717,1724,1715,685
20231222,131300,2132634862,1719,1718,1719,1715,6129
20231222,131200,2122114339,1717,1717,1724,1716,413
20231222,131100,2121404613,1717,1718,1725,1716,8831
20231222,131000,2106236045,1717,1716,1726,1716,3064
20231222,130900,2100962536,1716,1717,1728,1716,1440
20231222,130800,2098487833,1723,1721,1729,1715,1407
20231222,130700,2096064375,1728,1723,1729,1720,5852
20231222,130600,2085986470,1723,1734,1734,1720,4050
20231222,130500,2079017132,1724,1733,1735,1722,4426
20231222,130400,2071353876,1743,1730,1743,1729,10068
20231222,130300,2053909151,1743,1720,1751,1720,15462
20231222,130200,2026997335,1720,1720,1720,1713,10113
20231222,130100,2009635776,1718,1726,1726,1717,2790
20231222,130000,2004830728,1727,1717,1730,1715,7238
20231222,125900,1992396037,1716,1719,1727,1715,30284
20231222,125800,1940310974,1719,1734,1734,1719,2750
20231222,125700,1935553562,1736,1726,1739,1716,11092
20231222,125600,1916376708,1726,1727,1727,1713,25435
20231222,125500,1872638056,1728,1740,1740,1728,36029
20231222,125400,1810145165,1746,1740,1749,1737,8038
20231222,125300,1796158520,1740,1747,1759,1740,37517
20231222,125200,1730604158,1740,1763,1769,1740,23101
20231222,125100,1690072948,1769,1765,1775,1757,32311
20231222,125000,1632947471,1760,1781,1804,1760,76383
20231222,124900,1497274647,1781,1865,1900,1763,169964
20231222,124800,1184493887,1865,1770,1900,1770,205212
20231222,124700,807370179,1763,1763,1763,1763,1131
20231222,124600,805376226,1763,1763,1763,1763,50
20231222,124500,805288076,1764,1763,1764,1763,151
20231222,124400,805021713,1764,1761,1764,1761,1501
20231222,124300,802373952,1770,1770,1770,1770,0
20231222,124200,802373952,1770,1770,1770,1770,1
20231222,124100,802372182,1760,1761,1761,1760,1045
20231222,124000,800532889,1761,1761,1761,1761,3
20231222,123900,800527606,1761,1761,1761,1761,4
20231222,123800,800520562,1762,1762,1762,1762,163
20231222,123700,800233356,1763,1763,1763,1763,102
20231222,123600,800053530,1764,1766,1766,1764,403
20231222,123500,799342128,1772,1772,1772,1772,1
20231222,123400,799340356,1765,1763,1765,1763,5
20231222,123300,799331533,1772,1763,1772,1763,5
20231222,123200,799322709,1763,1763,1771,1763,5
20231222,123100,799313878,1773,1766,1773,1766,1388
20231222,123000,796855175,1766,1764,1766,1764,60
20231222,122900,796749319,1766,1766,1767,1766,108
20231222,122800,796558589,1764,1763,1764,1754,268
20231222,122700,796086022,1754,1753,1763,1753,7
20231222,122600,796073700,1763,1754,1764,1753,117
20231222,122500,795867566,1764,1758,1764,1753,831
20231222,122400,794408790,1757,1763,1763,1757,703
20231222,122300,793171219,1764,1763,1766,1763,301
20231222,122200,792640453,1766,1767,1767,1760,391
20231222,122100,791949663,1767,1766,1767,1759,106
20231222,122000,791762479,1767,1759,1768,1759,9
20231222,121900,791746604,1768,1759,1769,1759,6
20231222,121800,791736022,1760,1762,1762,1759,239
20231222,121700,791315083,1762,1762,1762,1762,100
20231222,121600,791138883,1761,1763,1772,1761,436
20231222,121500,790370277,1764,1764,1773,1764,3600
20231222,121400,784019859,1773,1773,1773,1764,4
20231222,121300,784012785,1773,1776,1776,1773,2
20231222,121200,784009236,1776,1779,1779,1765,14
20231222,121100,783984378,1779,1763,1779,1762,5308
20231222,121000,774601684,1763,1762,1763,1761,1413
20231222,120900,772111240,1763,1761,1763,1761,102
20231222,120800,771931516,1760,1759,1761,1758,261
20231222,120700,771472413,1759,1759,1759,1759,241
20231222,120600,771048494,1759,1758,1759,1758,721
20231222,120500,769780355,1760,1760,1760,1760,0
20231222,120400,769780355,1760,1754,1760,1754,2
20231222,120300,769776841,1754,1753,1760,1753,64
20231222,120200,769664226,1753,1753,1761,1753,198
20231222,120100,769315673,1761,1752,1761,1752,4156
20231222,120000,762003162,1752,1752,1752,1752,104
20231222,115900,761820954,1759,1752,1759,1752,5
20231222,115800,761812187,1752,1752,1752,1752,4
20231222,115700,761805179,1751,1751,1751,1751,4
20231222,115600,761798175,1751,1751,1751,1751,4
20231222,115500,761791171,1750,1750,1750,1750,304
20231222,115400,761259171,1750,1750,1759,1750,200
20231222,115300,760908271,1749,1749,1749,1749,1
20231222,115200,760906522,1760,1756,1760,1756,743
20231222,115100,759601810,1745,1746,1746,1745,61
20231222,115000,759495305,1746,1746,1746,1746,2
20231222,114900,759491813,1746,1745,1756,1745,1406
20231222,114800,757026582,1745,1746,1746,1741,5906
20231222,114700,746720618,1746,1746,1746,1746,348
20231222,114600,746113010,1746,1745,1746,1745,101
20231222,114500,745936666,1745,1745,1755,1745,7014
20231222,114400,733657226,1745,1755,1755,1745,11
20231222,114300,733638011,1745,1745,1746,1745,2914
20231222,114200,728553044,1745,1745,1745,1745,10
20231222,114100,728535594,1746,1741,1746,1741,1072
20231222,114000,726664932,1741,1741,1741,1741,4
20231222,113900,726657968,1741,1741,1745,1741,5
20231222,113800,726649251,1741,1746,1746,1741,808
20231222,113700,725238737,1747,1747,1752,1747,2012
20231222,113600,721714674,1749,1746,1749,1746,540
20231222,113500,720771339,1746,1746,1747,1746,341
20231222,113400,720175949,1746,1746,1747,1746,161
20231222,113300,719894841,1746,1746,1746,1746,666
20231222,113200,718732005,1746,1747,1747,1746,161
20231222,113100,718450892,1747,1747,1748,1747,337
20231222,113000,717862103,1748,1747,1748,1747,158
20231222,112900,717585950,1749,1750,1750,1747,64
20231222,112800,717474120,1752,1749,1752,1749,49
20231222,112700,717388410,1748,1745,1748,1745,2
20231222,112600,717384917,1745,1748,1751,1740,181
20231222,112500,717069395,1751,1751,1751,1748,3163
20231222,112400,711531243,1751,1752,1752,1751,1885
20231222,112300,708229010,1738,1757,1757,1738,31
20231222,112200,708175088,1761,1760,1761,1760,72
20231222,112100,708048367,1755,1759,1762,1755,302
20231222,112000,707517746,1761,1761,1761,1759,203
20231222,111900,707160427,1761,1741,1761,1739,3005
20231222,111800,701878488,1739,1739,1739,1738,203
20231222,111700,701525672,1738,1738,1738,1738,4
20231222,111600,701518720,1746,1737,1746,1737,235
20231222,111500,701108463,1736,1736,1746,1736,8
20231222,111400,701094545,1746,1745,1746,1736,6175
20231222,111300,690319195,1736,1744,1745,1736,3
20231222,111200,690313970,1744,1735,1744,1735,3964
20231222,111100,683400781,1744,1735,1744,1735,2006
20231222,111000,679908155,1740,1735,1740,1735,6
20231222,110900,679897735,1735,1735,1735,1735,4
20231222,110800,679890795,1738,1735,1738,1732,576
20231222,110700,678890268,1732,1732,1732,1732,3
20231222,110600,678885072,1732,1733,1736,1731,132
20231222,110500,678656244,1735,1733,1736,1733,82
20231222,110400,678514130,1733,1731,1733,1731,6
20231222,110300,678503742,1731,1733,1733,1731,221
20231222,110200,678121149,1731,1731,1731,1731,2
20231222,110100,678117687,1731,1733,1733,1731,724
20231222,110000,676862997,1731,1731,1733,1730,2154
20231222,105900,673135171,1731,1731,1731,1731,750
20231222,105800,671836921,1731,1731,1731,1731,4
20231222,105700,671829997,1731,1731,1731,1731,614
20231222,105600,670767163,1731,1731,1731,1731,632
20231222,105500,669673171,1731,1731,1731,1731,431
20231222,105400,668927110,1731,1731,1731,1731,6
20231222,105300,668916724,1731,1731,1737,1731,630
20231222,105200,667822444,1731,1730,1731,1730,652
20231222,105100,666693833,1730,1730,1730,1730,5
20231222,105000,666685183,1730,1730,1730,1730,4
20231222,104900,666678263,1730,1730,1730,1730,4
20231222,104800,666671343,1730,1730,1737,1730,422
20231222,104700,665938357,1737,1730,1737,1730,328
20231222,104600,665368944,1730,1730,1736,1730,154
20231222,104500,665101624,1730,1730,1730,1730,3
20231222,104400,665096434,1735,1728,1735,1728,250
20231222,104300,664663024,1728,1728,1728,1728,2
20231222,104200,664659568,1728,1728,1728,1728,2004
20231222,104100,661196656,1728,1728,1728,1728,3
20231222,104000,661191472,1728,1728,1730,1728,153
20231222,103900,660926788,1728,1727,1732,1727,7
20231222,103800,660914682,1727,1727,1727,1727,482
20231222,103700,660082268,1732,1727,1732,1727,814
20231222,103600,658676466,1728,1728,1728,1728,205
20231222,103500,658322226,1728,1728,1728,1728,3
20231222,103400,658317042,1728,1728,1733,1728,24
20231222,103300,658275470,1728,1727,1734,1727,207
20231222,103200,657917713,1727,1726,1727,1726,3
20231222,103100,657912533,1725,1725,1725,1725,57
20231222,103000,657814208,1725,1725,1725,1725,4
20231222,102900,657807308,1725,1725,1725,1725,5
20231222,102800,657798683,1725,1725,1725,1725,1
20231222,102700,657796958,1725,1725,1725,1725,3
20231222,102600,657791783,1725,1725,1725,1725,496
20231222,102500,656936183,1725,1734,1734,1725,101
20231222,102400,656761949,1734,1724,1734,1724,1380
20231222,102300,654370829,1734,1739,1739,1724,1764
20231222,102200,651318681,1733,1733,1733,1724,2293
20231222,102100,647361085,1736,1736,1736,1736,0
20231222,102000,647361085,1736,1736,1736,1736,0
20231222,101900,647361085,1736,1736,1736,1736,1182
20231222,101800,645309133,1745,1745,1745,1745,0
20231222,101700,645309133,1745,1745,1745,1745,0
20231222,101600,645309133,1745,1745,1745,1745,0
20231222,101500,645309133,1745,1745,1745,1745,0
20231222,101400,645309133,1745,1742,1745,1742,1001
20231222,101300,643563614,1743,1736,1743,1736,42
20231222,101200,643490681,1743,1743,1743,1743,0
20231222,101100,643490681,1743,1743,1743,1743,12
20231222,101000,643469765,1743,1743,1743,1743,3
20231222,100900,643464536,1736,1738,1746,1736,530
20231222,100800,642543038,1748,1748,1748,1748,0
20231222,100700,642543038,1748,1748,1748,1748,1
20231222,100600,642541290,1748,1748,1748,1748,3
20231222,100500,642536046,1750,1750,1750,1750,1
20231222,100400,642534296,1752,1752,1752,1752,1
20231222,100300,642532544,1747,1747,1747,1747,0
20231222,100200,642532544,1747,1747,1747,1747,0
20231222,100100,642532544,1747,1747,1747,1747,103
20231222,100000,642352603,1747,1739,1747,1738,233
20231222,095900,641947612,1750,1750,1750,1750,2
20231222,095800,641944112,1750,1752,1752,1739,282
20231222,095700,641450835,1750,1752,1752,1749,1013
20231222,095600,639678221,1744,1744,1744,1744,95
20231222,095500,639512541,1749,1750,1757,1749,9014
20231222,095400,623742039,1749,1749,1749,1749,137
20231222,095300,623502426,1749,1749,1749,1749,326
20231222,095200,622932252,1749,1745,1749,1745,41
20231222,095100,622860547,1749,1750,1750,1746,2325
20231222,095000,618792067,1746,1744,1746,1743,1683
20231222,094900,615856835,1743,1732,1743,1732,10862
20231222,094800,597011383,1732,1719,1732,1719,7431
20231222,094700,584178187,1719,1714,1719,1714,2201
20231222,094600,580397668,1718,1718,1718,1718,12
20231222,094500,580377052,1718,1718,1718,1718,1000
20231222,094400,578659052,1718,1716,1718,1716,40
20231222,094300,578590396,1716,1715,1716,1715,1500
20231222,094200,576016896,1715,1715,1715,1715,328
20231222,094100,575454376,1715,1708,1715,1708,3065
20231222,094000,570211468,1708,1703,1709,1703,108
20231222,093900,570027498,1710,1702,1711,1702,4368
20231222,093800,562572889,1711,1703,1711,1702,541
20231222,093700,561651862,1711,1708,1711,1703,5496
20231222,093600,552274844,1709,1709,1716,1708,2447
20231222,093500,548093016,1709,1711,1717,1709,2747
20231222,093400,543393740,1711,1717,1717,1710,5600
20231222,093300,533811059,1716,1711,1718,1711,2316
20231222,093200,529842646,1711,1710,1716,1710,1416
20231222,093100,527420599,1710,1716,1716,1710,49
20231222,093000,527336701,1717,1717,1717,1717,622
20231222,092900,526268727,1717,1709,1717,1708,1557
20231222,092800,523609132,1709,1708,1717,1708,23
20231222,092700,523569828,1717,1722,1723,1706,11161
20231222,092600,504489190,1713,1721,1722,1713,3147
20231222,092500,499096354,1721,1720,1721,1720,102
20231222,092400,498920846,1713,1723,1723,1713,125
20231222,092300,498705711,1723,1724,1724,1723,1003
20231222,092200,496976540,1726,1732,1732,1715,1060
20231222,092100,495158500,1731,1737,1737,1731,10213
20231222,092000,477479360,1739,1712,1739,1712,381
20231222,091900,476824276,1712,1715,1715,1712,511
20231222,091800,475947914,1698,1686,1702,1686,3473
20231222,091700,470049660,1702,1690,1703,1690,10505
20231222,091600,452257840,1675,1696,1703,1675,24173
20231222,091500,411623893,1711,1699,1711,1693,11965
20231222,091400,391309902,1702,1701,1711,1698,6352
20231222,091300,380499049,1720,1720,1721,1700,4601
20231222,091200,372640726,1703,1730,1730,1703,4172
20231222,091100,365477348,1737,1673,1739,1672,13223
20231222,091000,343147005,1672,1713,1713,1670,38594
20231222,090900,277805096,1714,1718,1725,1714,14094
20231222,090800,253595220,1717,1717,1730,1715,6605
20231222,090700,242257598,1716,1714,1720,1710,22269
20231222,090600,204084269,1714,1753,1753,1706,16467
20231222,090500,175735348,1753,1757,1769,1752,15019
20231222,090400,149382686,1753,1779,1786,1751,35094
20231222,090300,87602552,1779,1791,1830,1779,34381
20231222,090200,26094198,1786,1831,1831,1780,6367
20231222,090100,14723947,1849,1849,1849,1849,0
20231222,090000,14723947,1849,1832,1849,1765,8078