stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,204300,442341295,1570,1570,1570,1570,3663
20231227,204200,442341295,1570,1570,1570,1570,0
20231227,204100,442341295,1570,1570,1570,1570,0
20231227,204000,442341295,1570,1570,1570,1570,0
20231227,203900,442341295,1570,1570,1570,1570,0
20231227,203800,442341295,1570,1570,1570,1570,0
20231227,203700,442341295,1570,1570,1570,1570,0
20231227,203600,442341295,1570,1570,1570,1570,0
20231227,203500,442341295,1570,1570,1570,1570,0
20231227,203400,442341295,1570,1570,1570,1570,0
20231227,203300,442341295,1570,1570,1570,1570,0
20231227,203200,442341295,1570,1570,1570,1570,0
20231227,203100,442341295,1570,1570,1570,1570,0
20231227,203000,442341295,1570,1570,1570,1570,0
20231227,202900,442341295,1570,1570,1570,1570,0
20231227,202800,442341295,1570,1570,1570,1570,0
20231227,202700,442341295,1570,1570,1570,1570,0
20231227,202600,442341295,1570,1570,1570,1570,0
20231227,202500,442341295,1570,1570,1570,1570,0
20231227,202400,442341295,1570,1570,1570,1570,0
20231227,202300,442341295,1570,1570,1570,1570,0
20231227,202200,442341295,1570,1570,1570,1570,0
20231227,202100,442341295,1570,1570,1570,1570,0
20231227,202000,442341295,1570,1570,1570,1570,0
20231227,201900,442341295,1570,1570,1570,1570,0
20231227,201800,442341295,1570,1570,1570,1570,0
20231227,201700,442341295,1570,1570,1570,1570,0
20231227,201600,442341295,1570,1570,1570,1570,0
20231227,201500,442341295,1570,1570,1570,1570,0
20231227,201400,442341295,1570,1570,1570,1570,0
20231227,201300,442341295,1570,1570,1570,1570,3663
20231227,201200,442341295,1570,1570,1570,1570,0
20231227,201100,442341295,1570,1570,1570,1570,0
20231227,201000,442341295,1570,1570,1570,1570,0
20231227,200900,442341295,1570,1570,1570,1570,0
20231227,200800,442341295,1570,1570,1570,1570,0
20231227,200700,442341295,1570,1570,1570,1570,0
20231227,200600,442341295,1570,1570,1570,1570,0
20231227,200500,442341295,1570,1570,1570,1570,0
20231227,200400,442341295,1570,1570,1570,1570,0
20231227,200300,442341295,1570,1570,1570,1570,0
20231227,200200,442341295,1570,1570,1570,1570,0
20231227,200100,442341295,1570,1570,1570,1570,0
20231227,200000,442341295,1570,1570,1570,1570,0
20231227,195900,442341295,1570,1570,1570,1570,0
20231227,195800,442341295,1570,1570,1570,1570,0
20231227,195700,442341295,1570,1570,1570,1570,0
20231227,195600,442341295,1570,1570,1570,1570,0
20231227,195500,442341295,1570,1570,1570,1570,0
20231227,195400,442341295,1570,1570,1570,1570,0
20231227,195300,442341295,1570,1570,1570,1570,0
20231227,195200,442341295,1570,1570,1570,1570,0
20231227,195100,442341295,1570,1570,1570,1570,0
20231227,195000,442341295,1570,1570,1570,1570,0
20231227,194900,442341295,1570,1570,1570,1570,0
20231227,194800,442341295,1570,1570,1570,1570,0
20231227,194700,442341295,1570,1570,1570,1570,0
20231227,194600,442341295,1570,1570,1570,1570,0
20231227,194500,442341295,1570,1570,1570,1570,0
20231227,194400,442341295,1570,1570,1570,1570,0
20231227,194300,442341295,1570,1570,1570,1570,3663
20231227,194200,442341295,1570,1570,1570,1570,0
20231227,194100,442341295,1570,1570,1570,1570,0
20231227,194000,442341295,1570,1570,1570,1570,0
20231227,193900,442341295,1570,1570,1570,1570,0
20231227,193800,442341295,1570,1570,1570,1570,0
20231227,193700,442341295,1570,1570,1570,1570,0
20231227,193600,442341295,1570,1570,1570,1570,0
20231227,193500,442341295,1570,1570,1570,1570,0
20231227,193400,442341295,1570,1570,1570,1570,0
20231227,193300,442341295,1570,1570,1570,1570,0
20231227,193200,442341295,1570,1570,1570,1570,0
20231227,193100,442341295,1570,1570,1570,1570,0
20231227,193000,442341295,1570,1570,1570,1570,0
20231227,192900,442341295,1570,1570,1570,1570,0
20231227,192800,442341295,1570,1570,1570,1570,0
20231227,192700,442341295,1570,1570,1570,1570,0
20231227,192600,442341295,1570,1570,1570,1570,0
20231227,192500,442341295,1570,1570,1570,1570,0
20231227,192400,442341295,1570,1570,1570,1570,0
20231227,192300,442341295,1570,1570,1570,1570,0
20231227,192200,442341295,1570,1570,1570,1570,0
20231227,192100,442341295,1570,1570,1570,1570,0
20231227,192000,442341295,1570,1570,1570,1570,0
20231227,191900,442341295,1570,1570,1570,1570,0
20231227,191800,442341295,1570,1570,1570,1570,0
20231227,191700,442341295,1570,1570,1570,1570,0
20231227,191600,442341295,1570,1570,1570,1570,0
20231227,191500,442341295,1570,1570,1570,1570,0
20231227,191400,442341295,1570,1570,1570,1570,0
20231227,191300,442341295,1570,1570,1570,1570,3663
20231227,191200,442341295,1570,1570,1570,1570,0
20231227,191100,442341295,1570,1570,1570,1570,0
20231227,191000,442341295,1570,1570,1570,1570,0
20231227,190900,442341295,1570,1570,1570,1570,0
20231227,190800,442341295,1570,1570,1570,1570,0
20231227,190700,442341295,1570,1570,1570,1570,0
20231227,190600,442341295,1570,1570,1570,1570,0
20231227,190500,442341295,1570,1570,1570,1570,0
20231227,190400,442341295,1570,1570,1570,1570,0
20231227,190300,442341295,1570,1570,1570,1570,0
20231227,190200,442341295,1570,1570,1570,1570,0
20231227,190100,442341295,1570,1570,1570,1570,0
20231227,190000,442341295,1570,1570,1570,1570,0
20231227,185900,442341295,1570,1570,1570,1570,0
20231227,185800,442341295,1570,1570,1570,1570,0
20231227,185700,442341295,1570,1570,1570,1570,0
20231227,185600,442341295,1570,1570,1570,1570,0
20231227,185500,442341295,1570,1570,1570,1570,0
20231227,185400,442341295,1570,1570,1570,1570,0
20231227,185300,442341295,1570,1570,1570,1570,0
20231227,185200,442341295,1570,1570,1570,1570,0
20231227,185100,442341295,1570,1570,1570,1570,0
20231227,185000,442341295,1570,1570,1570,1570,0
20231227,184900,442341295,1570,1570,1570,1570,0
20231227,184800,442341295,1570,1570,1570,1570,0
20231227,184700,442341295,1570,1570,1570,1570,0
20231227,184600,442341295,1570,1570,1570,1570,0
20231227,184500,442341295,1570,1570,1570,1570,0
20231227,184400,442341295,1570,1570,1570,1570,0
20231227,184300,442341295,1570,1570,1570,1570,3663
20231227,184200,442341295,1570,1570,1570,1570,0
20231227,184100,442341295,1570,1570,1570,1570,0
20231227,184000,442341295,1570,1570,1570,1570,0
20231227,183900,442341295,1570,1570,1570,1570,0
20231227,183800,442341295,1570,1570,1570,1570,0
20231227,183700,442341295,1570,1570,1570,1570,0
20231227,183600,442341295,1570,1570,1570,1570,0
20231227,183500,442341295,1570,1570,1570,1570,0
20231227,183400,442341295,1570,1570,1570,1570,0
20231227,183300,442341295,1570,1570,1570,1570,0
20231227,183200,442341295,1570,1570,1570,1570,0
20231227,183100,442341295,1570,1570,1570,1570,0
20231227,183000,442341295,1570,1570,1570,1570,0
20231227,182900,442341295,1570,1570,1570,1570,0
20231227,182800,442341295,1570,1570,1570,1570,0
20231227,182700,442341295,1570,1570,1570,1570,0
20231227,182600,442341295,1570,1570,1570,1570,0
20231227,182500,442341295,1570,1570,1570,1570,0
20231227,182400,442341295,1570,1570,1570,1570,0
20231227,182300,442341295,1570,1570,1570,1570,0
20231227,182200,442341295,1570,1570,1570,1570,0
20231227,182100,442341295,1570,1570,1570,1570,0
20231227,182000,442341295,1570,1570,1570,1570,0
20231227,181900,442341295,1570,1570,1570,1570,0
20231227,181800,442341295,1570,1570,1570,1570,0
20231227,181700,442341295,1570,1570,1570,1570,0
20231227,181600,442341295,1570,1570,1570,1570,0
20231227,181500,442341295,1570,1570,1570,1570,0
20231227,181400,442341295,1570,1570,1570,1570,0
20231227,181300,442341295,1570,1570,1570,1570,3663
20231227,181200,442341295,1570,1570,1570,1570,0
20231227,181100,442341295,1570,1570,1570,1570,0
20231227,181000,442341295,1570,1570,1570,1570,0
20231227,180900,442341295,1570,1570,1570,1570,0
20231227,180800,442341295,1570,1570,1570,1570,0
20231227,180700,442341295,1570,1570,1570,1570,0
20231227,180600,442341295,1570,1570,1570,1570,0
20231227,180500,442341295,1570,1570,1570,1570,0
20231227,180400,442341295,1570,1570,1570,1570,0
20231227,180300,442341295,1570,1570,1570,1570,0
20231227,180200,442341295,1570,1570,1570,1570,0
20231227,180100,442341295,1570,1570,1570,1570,0
20231227,180000,442341295,1570,1570,1570,1570,0
20231227,175900,442341295,1570,1570,1570,1570,0
20231227,175800,442341295,1570,1570,1570,1570,0
20231227,175700,442341295,1570,1570,1570,1570,0
20231227,175600,442341295,1570,1570,1570,1570,0
20231227,175500,442341295,1570,1570,1570,1570,0
20231227,175400,442341295,1570,1570,1570,1570,0
20231227,175300,442341295,1570,1570,1570,1570,0
20231227,175200,442341295,1570,1570,1570,1570,0
20231227,175100,442341295,1570,1570,1570,1570,0
20231227,175000,442341295,1570,1570,1570,1570,0
20231227,174900,442341295,1570,1570,1570,1570,0
20231227,174800,442341295,1570,1570,1570,1570,0
20231227,174700,442341295,1570,1570,1570,1570,0
20231227,174600,442341295,1570,1570,1570,1570,0
20231227,174500,442341295,1570,1570,1570,1570,0
20231227,174400,442341295,1570,1570,1570,1570,0
20231227,174300,442341295,1570,1570,1570,1570,3663
20231227,174200,442341295,1570,1570,1570,1570,0
20231227,174100,442341295,1570,1570,1570,1570,0
20231227,174000,442341295,1570,1570,1570,1570,0
20231227,173900,442341295,1570,1570,1570,1570,0
20231227,173800,442341295,1570,1570,1570,1570,0
20231227,173700,442341295,1570,1570,1570,1570,0
20231227,173600,442341295,1570,1570,1570,1570,0
20231227,173500,442341295,1570,1570,1570,1570,0
20231227,173400,442341295,1570,1570,1570,1570,0
20231227,173300,442341295,1570,1570,1570,1570,0
20231227,173200,442341295,1570,1570,1570,1570,0
20231227,173100,442341295,1570,1570,1570,1570,0
20231227,173000,442341295,1570,1570,1570,1570,0
20231227,172900,442341295,1570,1570,1570,1570,0
20231227,172800,442341295,1570,1570,1570,1570,0
20231227,172700,442341295,1570,1570,1570,1570,0
20231227,172600,442341295,1570,1570,1570,1570,0
20231227,172500,442341295,1570,1570,1570,1570,0
20231227,172400,442341295,1570,1570,1570,1570,0
20231227,172300,442341295,1570,1570,1570,1570,0
20231227,172200,442341295,1570,1570,1570,1570,0
20231227,172100,442341295,1570,1570,1570,1570,0
20231227,172000,442341295,1570,1570,1570,1570,0
20231227,171900,442341295,1570,1570,1570,1570,0
20231227,171800,442341295,1570,1570,1570,1570,0
20231227,171700,442341295,1570,1570,1570,1570,0
20231227,171600,442341295,1570,1570,1570,1570,0
20231227,171500,442341295,1570,1570,1570,1570,0
20231227,171400,442341295,1570,1570,1570,1570,0
20231227,171300,442341295,1570,1570,1570,1570,3663
20231227,171200,442341295,1570,1570,1570,1570,0
20231227,171100,442341295,1570,1570,1570,1570,0
20231227,171000,442341295,1570,1570,1570,1570,0
20231227,170900,442341295,1570,1570,1570,1570,0
20231227,170800,442341295,1570,1570,1570,1570,0
20231227,170700,442341295,1570,1570,1570,1570,0
20231227,170600,442341295,1570,1570,1570,1570,0
20231227,170500,442341295,1570,1570,1570,1570,0
20231227,170400,442341295,1570,1570,1570,1570,0
20231227,170300,442341295,1570,1570,1570,1570,0
20231227,170200,442341295,1570,1570,1570,1570,0
20231227,170100,442341295,1570,1570,1570,1570,0
20231227,170000,442341295,1570,1570,1570,1570,0
20231227,165900,442341295,1570,1570,1570,1570,0
20231227,165800,442341295,1570,1570,1570,1570,0
20231227,165700,442341295,1570,1570,1570,1570,0
20231227,165600,442341295,1570,1570,1570,1570,0
20231227,165500,442341295,1570,1570,1570,1570,0
20231227,165400,442341295,1570,1570,1570,1570,0
20231227,165300,442341295,1570,1570,1570,1570,0
20231227,165200,442341295,1570,1570,1570,1570,0
20231227,165100,442341295,1570,1570,1570,1570,0
20231227,165000,442341295,1570,1570,1570,1570,0
20231227,164900,442341295,1570,1570,1570,1570,0
20231227,164800,442341295,1570,1570,1570,1570,0
20231227,164700,442341295,1570,1570,1570,1570,0
20231227,164600,442341295,1570,1570,1570,1570,0
20231227,164500,442341295,1570,1570,1570,1570,0
20231227,164400,442341295,1570,1570,1570,1570,0
20231227,164300,442341295,1570,1570,1570,1570,3663
20231227,164200,442341295,1570,1570,1570,1570,0
20231227,164100,442341295,1570,1570,1570,1570,0
20231227,164000,442341295,1570,1570,1570,1570,0
20231227,163900,442341295,1570,1570,1570,1570,0
20231227,163800,442341295,1570,1570,1570,1570,0
20231227,163700,442341295,1570,1570,1570,1570,0
20231227,163600,442341295,1570,1570,1570,1570,0
20231227,163500,442341295,1570,1570,1570,1570,0
20231227,163400,442341295,1570,1570,1570,1570,0
20231227,163300,442341295,1570,1570,1570,1570,0
20231227,163200,442341295,1570,1570,1570,1570,0
20231227,163100,442341295,1570,1570,1570,1570,0
20231227,163000,442341295,1570,1570,1570,1570,0
20231227,162900,442341295,1570,1570,1570,1570,0
20231227,162800,442341295,1570,1570,1570,1570,0
20231227,162700,442341295,1570,1570,1570,1570,0
20231227,162600,442341295,1570,1570,1570,1570,0
20231227,162500,442341295,1570,1570,1570,1570,0
20231227,162400,442341295,1570,1570,1570,1570,0
20231227,162300,442341295,1570,1570,1570,1570,0
20231227,162200,442341295,1570,1570,1570,1570,0
20231227,162100,442341295,1570,1570,1570,1570,0
20231227,162000,442341295,1570,1570,1570,1570,0
20231227,161900,442341295,1570,1570,1570,1570,0
20231227,161800,442341295,1570,1570,1570,1570,0
20231227,161700,442341295,1570,1570,1570,1570,0
20231227,161600,442341295,1570,1570,1570,1570,0
20231227,161500,442341295,1570,1570,1570,1570,0
20231227,161400,442341295,1570,1570,1570,1570,0
20231227,161300,442341295,1570,1570,1570,1570,3663
20231227,161200,442341295,1570,1570,1570,1570,0
20231227,161100,442341295,1570,1570,1570,1570,0
20231227,161000,442341295,1570,1570,1570,1570,0
20231227,160900,442341295,1570,1570,1570,1570,0
20231227,160800,442341295,1570,1570,1570,1570,0
20231227,160700,442341295,1570,1570,1570,1570,0
20231227,160600,442341295,1570,1570,1570,1570,0
20231227,160500,442341295,1570,1570,1570,1570,0
20231227,160400,442341295,1570,1570,1570,1570,0
20231227,160300,442341295,1570,1570,1570,1570,0
20231227,160200,442341295,1570,1570,1570,1570,0
20231227,160100,442341295,1570,1570,1570,1570,0
20231227,160000,442341295,1570,1570,1570,1570,0
20231227,155900,442341295,1570,1570,1570,1570,0
20231227,155800,442341295,1570,1570,1570,1570,0
20231227,155700,442341295,1570,1570,1570,1570,0
20231227,155600,442341295,1570,1570,1570,1570,0
20231227,155500,442341295,1570,1570,1570,1570,0
20231227,155400,442341295,1570,1570,1570,1570,0
20231227,155300,442341295,1570,1570,1570,1570,0
20231227,155200,442341295,1570,1570,1570,1570,0
20231227,155100,442341295,1570,1570,1570,1570,0
20231227,155000,442341295,1570,1570,1570,1570,0
20231227,154900,442341295,1570,1570,1570,1570,0
20231227,154800,442341295,1570,1570,1570,1570,0
20231227,154700,442341295,1570,1570,1570,1570,0
20231227,154600,442341295,1570,1570,1570,1570,0
20231227,154500,442341295,1570,1570,1570,1570,0
20231227,154400,442341295,1570,1570,1570,1570,0
20231227,154300,442341295,1570,1570,1570,1570,3663
20231227,154200,442341295,1570,1570,1570,1570,0
20231227,154100,442341295,1570,1570,1570,1570,0
20231227,154000,442341295,1570,1570,1570,1570,0
20231227,153900,442341295,1570,1570,1570,1570,0
20231227,153800,442341295,1570,1570,1570,1570,0
20231227,153700,442341295,1570,1570,1570,1570,0
20231227,153600,442341295,1570,1570,1570,1570,0
20231227,153500,442341295,1570,1570,1570,1570,0
20231227,153400,442341295,1570,1570,1570,1570,0
20231227,153300,442341295,1570,1570,1570,1570,0
20231227,153200,442341295,1570,1570,1570,1570,0
20231227,153100,442341295,1570,1570,1570,1570,0
20231227,153000,442341295,1570,1570,1570,1570,3663
20231227,152900,436590385,1570,1570,1570,1570,0
20231227,152800,436590385,1570,1570,1570,1570,0
20231227,152700,436590385,1570,1570,1570,1570,0
20231227,152600,436590385,1570,1570,1570,1570,0
20231227,152500,436590385,1570,1570,1570,1570,0
20231227,152400,436590385,1570,1570,1570,1570,0
20231227,152300,436590385,1570,1570,1570,1570,0
20231227,152200,436590385,1570,1570,1570,1570,0
20231227,152100,436590385,1570,1570,1570,1570,0
20231227,152000,436590385,1570,1570,1570,1570,0
20231227,151900,436590385,1570,1570,1570,1570,0
20231227,151800,436590385,1570,1570,1570,1570,5918
20231227,151700,427299125,1570,1575,1575,1570,949
20231227,151600,425808434,1581,1576,1581,1576,290
20231227,151500,425349981,1576,1576,1576,1576,1000
20231227,151400,423773981,1575,1575,1575,1575,0
20231227,151300,423773981,1575,1575,1575,1575,363
20231227,151200,423202256,1575,1575,1575,1575,10
20231227,151100,423186506,1571,1572,1572,1571,190
20231227,151000,422887874,1572,1577,1577,1572,1260
20231227,150900,420904705,1580,1580,1580,1580,7
20231227,150800,420893645,1580,1580,1580,1580,200
20231227,150700,420577645,1581,1581,1581,1581,535
20231227,150600,419731810,1577,1577,1577,1577,0
20231227,150500,419731810,1577,1578,1578,1577,2000
20231227,150400,416577790,1581,1581,1581,1581,0
20231227,150300,416577790,1581,1581,1581,1581,100
20231227,150200,416419690,1581,1581,1581,1581,13
20231227,150100,416399137,1581,1577,1581,1577,79
20231227,150000,416274498,1578,1579,1581,1578,262
20231227,145900,415860956,1581,1581,1581,1581,2
20231227,145800,415857794,1578,1578,1578,1578,0
20231227,145700,415857794,1578,1579,1579,1578,100
20231227,145600,415699914,1581,1581,1581,1581,55
20231227,145500,415612959,1581,1582,1582,1581,91
20231227,145400,415469047,1582,1582,1582,1582,100
20231227,145300,415310847,1582,1579,1582,1579,592
20231227,145200,414374579,1583,1583,1583,1583,0
20231227,145100,414374579,1583,1583,1583,1583,0
20231227,145000,414374579,1583,1583,1583,1583,5
20231227,144900,414366664,1575,1575,1575,1575,0
20231227,144800,414366664,1575,1575,1575,1575,15
20231227,144700,414343039,1583,1581,1583,1581,1860
20231227,144600,411399068,1580,1580,1580,1580,60
20231227,144500,411304268,1580,1580,1580,1580,1
20231227,144400,411302688,1580,1580,1580,1580,250
20231227,144300,410907688,1580,1580,1580,1580,300
20231227,144200,410433688,1580,1581,1581,1580,1189
20231227,144100,408554068,1581,1580,1581,1580,438
20231227,144000,407861630,1581,1581,1581,1581,5
20231227,143900,407853725,1575,1575,1575,1575,0
20231227,143800,407853725,1575,1575,1575,1575,2418
20231227,143700,404045375,1575,1575,1575,1575,0
20231227,143600,404045375,1575,1575,1575,1575,100
20231227,143500,403887875,1570,1570,1570,1570,1427
20231227,143400,401647485,1570,1570,1570,1570,480
20231227,143300,400893885,1570,1570,1570,1570,20
20231227,143200,400862485,1575,1575,1575,1574,4162
20231227,143100,394310697,1574,1573,1574,1573,351
20231227,143000,393758321,1573,1573,1573,1573,2
20231227,142900,393755175,1566,1566,1566,1566,10
20231227,142800,393739515,1565,1570,1570,1560,5147
20231227,142700,385693402,1575,1575,1575,1575,150
20231227,142600,385457152,1575,1575,1575,1575,30
20231227,142500,385409902,1569,1571,1571,1569,3002
20231227,142400,380695791,1571,1573,1573,1571,3074
20231227,142300,375865643,1575,1575,1575,1575,30
20231227,142200,375818393,1575,1575,1575,1575,0
20231227,142100,375818393,1575,1575,1575,1574,1246
20231227,142000,373856765,1575,1575,1575,1575,0
20231227,141900,373856765,1575,1575,1575,1575,3
20231227,141800,373852040,1575,1575,1575,1575,12
20231227,141700,373833140,1574,1579,1579,1574,3639
20231227,141600,368101062,1580,1581,1581,1580,124
20231227,141500,367905028,1581,1581,1581,1581,0
20231227,141400,367905028,1581,1581,1581,1581,110
20231227,141300,367731118,1576,1576,1576,1576,0
20231227,141200,367731118,1576,1576,1576,1576,632
20231227,141100,366735086,1576,1576,1576,1576,10
20231227,141000,366719326,1581,1576,1581,1576,54
20231227,140900,366634172,1576,1576,1576,1576,0
20231227,140800,366634172,1576,1576,1576,1576,300
20231227,140700,366161372,1576,1576,1576,1576,2
20231227,140600,366158220,1576,1581,1581,1576,3006
20231227,140500,361418350,1581,1581,1581,1581,0
20231227,140400,361418350,1581,1581,1581,1581,4
20231227,140300,361412026,1579,1579,1579,1579,0
20231227,140200,361412026,1579,1579,1579,1579,0
20231227,140100,361412026,1579,1580,1580,1578,6747
20231227,140000,350760584,1582,1582,1582,1582,0
20231227,135900,350760584,1582,1582,1582,1582,0
20231227,135800,350760584,1582,1582,1582,1582,100
20231227,135700,350602384,1583,1583,1583,1583,0
20231227,135600,350602384,1583,1583,1583,1583,12
20231227,135500,350583388,1583,1583,1583,1583,0
20231227,135400,350583388,1583,1583,1583,1583,2595
20231227,135300,346475503,1583,1581,1583,1581,2405
20231227,135200,342668978,1581,1581,1581,1581,14
20231227,135100,342646844,1580,1580,1580,1580,84
20231227,135000,342514124,1580,1580,1580,1580,1905
20231227,134900,339504224,1579,1579,1579,1579,0
20231227,134800,339504224,1579,1579,1579,1579,181
20231227,134700,339218425,1583,1583,1583,1583,45
20231227,134600,339147190,1583,1583,1583,1583,0
20231227,134500,339147190,1583,1583,1583,1583,0
20231227,134400,339147190,1583,1583,1583,1583,46
20231227,134300,339074372,1583,1583,1583,1583,299
20231227,134200,338601055,1583,1583,1583,1583,50
20231227,134100,338521905,1583,1583,1583,1583,2
20231227,134000,338518739,1578,1578,1578,1578,0
20231227,133900,338518739,1578,1578,1584,1578,592
20231227,133800,337584551,1579,1584,1584,1579,2799
20231227,133700,333161607,1585,1585,1585,1585,0
20231227,133600,333161607,1585,1585,1585,1585,5000
20231227,133500,325236607,1584,1584,1584,1584,187
20231227,133400,324940399,1585,1587,1587,1585,814
20231227,133300,323650181,1585,1592,1592,1585,1063
20231227,133200,321964494,1592,1592,1592,1592,20
20231227,133100,321932654,1592,1592,1592,1592,1
20231227,133000,321931062,1592,1592,1592,1592,1
20231227,132900,321929470,1592,1592,1592,1592,170
20231227,132800,321658830,1585,1585,1585,1585,0
20231227,132700,321658830,1585,1585,1585,1585,252
20231227,132600,321259410,1585,1585,1585,1585,0
20231227,132500,321259410,1585,1585,1585,1585,0
20231227,132400,321259410,1585,1587,1587,1585,1131
20231227,132300,319465671,1595,1595,1595,1595,0
20231227,132200,319465671,1595,1595,1595,1595,200
20231227,132100,319146671,1595,1595,1595,1595,200
20231227,132000,318827671,1585,1585,1585,1585,0
20231227,131900,318827671,1585,1585,1585,1585,0
20231227,131800,318827671,1585,1582,1585,1582,1147
20231227,131700,317012868,1582,1582,1582,1582,551
20231227,131600,316141186,1582,1582,1582,1582,2323
20231227,131500,312466200,1582,1582,1582,1582,30
20231227,131400,312418740,1582,1582,1582,1582,0
20231227,131300,312418740,1582,1582,1582,1582,100
20231227,131200,312260540,1582,1582,1582,1582,8
20231227,131100,312247884,1582,1582,1582,1582,50
20231227,131000,312168784,1582,1582,1582,1582,50
20231227,130900,312089684,1581,1581,1581,1581,116
20231227,130800,311906288,1581,1581,1581,1581,0
20231227,130700,311906288,1581,1580,1581,1579,852
20231227,130600,310560244,1580,1579,1580,1579,31
20231227,130500,310511285,1577,1584,1584,1577,7638
20231227,130400,298435424,1597,1584,1597,1584,123
20231227,130300,298240436,1599,1586,1599,1586,559
20231227,130200,297347716,1582,1582,1582,1582,0
20231227,130100,297347716,1582,1586,1586,1582,3000
20231227,130000,292594582,1586,1586,1586,1586,1
20231227,125900,292592996,1585,1589,1589,1585,1628
20231227,125800,290011656,1586,1585,1586,1585,1074
20231227,125700,288308741,1585,1590,1590,1585,2314
20231227,125600,284632424,1590,1597,1597,1590,9671
20231227,125500,269239205,1600,1603,1603,1598,13130
20231227,125400,248252955,1604,1604,1604,1604,0
20231227,125300,248252955,1604,1604,1604,1604,50
20231227,125200,248172755,1604,1604,1604,1604,0
20231227,125100,248172755,1604,1604,1604,1604,88
20231227,125000,248031603,1607,1607,1607,1607,0
20231227,124900,248031603,1607,1607,1607,1607,0
20231227,124800,248031603,1607,1607,1607,1607,0
20231227,124700,248031603,1607,1607,1607,1607,1
20231227,124600,248029996,1598,1598,1598,1598,1550
20231227,124500,245553096,1598,1598,1598,1598,0
20231227,124400,245553096,1598,1596,1598,1596,2954
20231227,124300,240834666,1596,1595,1596,1595,249
20231227,124200,240437311,1595,1596,1596,1595,22
20231227,124100,240402201,1596,1596,1596,1596,352
20231227,124000,239840409,1596,1596,1596,1595,236
20231227,123900,239463754,1596,1597,1597,1596,21
20231227,123800,239430218,1597,1597,1597,1597,283
20231227,123700,238978267,1597,1598,1598,1597,2800
20231227,123600,234506267,1598,1595,1598,1594,269
20231227,123500,234077264,1595,1596,1596,1595,107
20231227,123400,233906597,1597,1598,1598,1597,121
20231227,123300,233713357,1598,1598,1600,1598,188
20231227,123200,233412929,1599,1600,1600,1599,125
20231227,123100,233212930,1600,1600,1600,1600,200
20231227,123000,232892930,1600,1604,1604,1600,17074
20231227,122900,205573113,1605,1608,1608,1605,3107
20231227,122800,200583490,1608,1608,1608,1608,52
20231227,122700,200499874,1609,1609,1609,1609,58
20231227,122600,200406552,1609,1609,1609,1609,0
20231227,122500,200406552,1609,1609,1609,1609,0
20231227,122400,200406552,1609,1609,1609,1609,0
20231227,122300,200406552,1609,1609,1609,1609,85
20231227,122200,200269787,1612,1612,1612,1610,1653
20231227,122100,197607151,1612,1612,1612,1612,1
20231227,122000,197605539,1608,1609,1609,1608,856
20231227,121900,196229036,1609,1609,1609,1609,30
20231227,121800,196180766,1610,1613,1613,1610,3805
20231227,121700,190053606,1613,1613,1614,1611,4098
20231227,121600,183450805,1613,1617,1619,1613,5626
20231227,121500,174365306,1619,1623,1623,1619,12444
20231227,121400,154201307,1623,1623,1623,1623,0
20231227,121300,154201307,1623,1623,1623,1623,0
20231227,121200,154201307,1623,1623,1623,1623,0
20231227,121100,154201307,1623,1623,1623,1623,0
20231227,121000,154201307,1623,1623,1623,1623,0
20231227,120900,154201307,1623,1624,1624,1623,1000
20231227,120800,152578121,1624,1624,1624,1624,0
20231227,120700,152578121,1624,1624,1624,1624,201
20231227,120600,152251697,1624,1624,1624,1624,0
20231227,120500,152251697,1624,1624,1624,1624,0
20231227,120400,152251697,1624,1624,1624,1624,0
20231227,120300,152251697,1624,1624,1624,1624,2000
20231227,120200,149003697,1624,1624,1624,1624,215
20231227,120100,148654537,1624,1624,1624,1624,100
20231227,120000,148492137,1625,1625,1625,1625,0
20231227,115900,148492137,1625,1625,1625,1625,550
20231227,115800,147598387,1632,1632,1632,1632,0
20231227,115700,147598387,1632,1632,1632,1632,9
20231227,115600,147583699,1635,1635,1635,1635,1
20231227,115500,147582064,1623,1623,1623,1623,0
20231227,115400,147582064,1623,1623,1623,1623,0
20231227,115300,147582064,1623,1624,1624,1623,510
20231227,115200,146753834,1637,1637,1637,1637,0
20231227,115100,146753834,1637,1637,1637,1637,0
20231227,115000,146753834,1637,1631,1637,1629,2240
20231227,114900,143102601,1639,1639,1639,1639,5
20231227,114800,143094406,1631,1631,1631,1631,2
20231227,114700,143091144,1639,1639,1639,1639,200
20231227,114600,142763344,1639,1639,1639,1639,0
20231227,114500,142763344,1639,1639,1639,1639,7
20231227,114400,142751871,1639,1639,1639,1639,0
20231227,114300,142751871,1639,1639,1639,1639,0
20231227,114200,142751871,1639,1639,1639,1639,0
20231227,114100,142751871,1639,1639,1639,1639,7
20231227,114000,142740398,1639,1639,1639,1639,3
20231227,113900,142735481,1630,1630,1630,1630,0
20231227,113800,142735481,1630,1630,1630,1630,0
20231227,113700,142735481,1630,1630,1630,1630,565
20231227,113600,141814531,1630,1630,1630,1630,0
20231227,113500,141814531,1630,1630,1630,1630,6
20231227,113400,141804751,1630,1630,1630,1630,0
20231227,113300,141804751,1630,1629,1630,1629,1845
20231227,113200,138799245,1629,1629,1629,1629,0
20231227,113100,138799245,1629,1629,1629,1629,0
20231227,113000,138799245,1629,1629,1629,1629,0
20231227,112900,138799245,1629,1629,1629,1629,26
20231227,112800,138756891,1629,1629,1629,1629,0
20231227,112700,138756891,1629,1629,1629,1629,5
20231227,112600,138748746,1629,1629,1629,1629,0
20231227,112500,138748746,1629,1629,1629,1629,0
20231227,112400,138748746,1629,1629,1629,1629,0
20231227,112300,138748746,1629,1629,1629,1629,0
20231227,112200,138748746,1629,1620,1629,1620,1101
20231227,112100,136960626,1620,1620,1620,1620,10
20231227,112000,136944426,1619,1619,1619,1619,0
20231227,111900,136944426,1619,1620,1620,1619,899
20231227,111800,135488175,1620,1620,1620,1620,0
20231227,111700,135488175,1620,1627,1627,1620,1000
20231227,111600,133866462,1630,1630,1630,1630,0
20231227,111500,133866462,1630,1628,1630,1628,187
20231227,111400,133561976,1627,1627,1627,1627,1
20231227,111300,133560349,1627,1627,1627,1627,0
20231227,111200,133560349,1627,1627,1627,1627,10
20231227,111100,133544079,1627,1627,1627,1627,0
20231227,111000,133544079,1627,1627,1627,1627,0
20231227,110900,133544079,1627,1628,1628,1627,85
20231227,110800,133405750,1628,1628,1628,1628,639
20231227,110700,132365458,1630,1630,1630,1630,0
20231227,110600,132365458,1630,1630,1630,1628,412
20231227,110500,131693916,1630,1630,1630,1630,362
20231227,110400,131103856,1630,1630,1630,1630,0
20231227,110300,131103856,1630,1640,1640,1630,530
20231227,110200,130234956,1633,1633,1633,1633,698
20231227,110100,129095122,1640,1640,1640,1640,0
20231227,110000,129095122,1640,1640,1640,1640,0
20231227,105900,129095122,1640,1640,1640,1640,0
20231227,105800,129095122,1640,1633,1640,1633,2
20231227,105700,129091849,1640,1640,1640,1640,0
20231227,105600,129091849,1640,1640,1640,1640,0
20231227,105500,129091849,1640,1640,1640,1640,11
20231227,105400,129073809,1640,1640,1640,1640,0
20231227,105300,129073809,1640,1636,1640,1636,1211
20231227,105200,127088081,1639,1639,1639,1639,300
20231227,105100,126596381,1641,1641,1641,1641,200
20231227,105000,126268181,1643,1643,1643,1643,0
20231227,104900,126268181,1643,1643,1643,1643,0
20231227,104800,126268181,1643,1643,1643,1643,2
20231227,104700,126264895,1643,1643,1643,1643,0
20231227,104600,126264895,1643,1643,1643,1643,5
20231227,104500,126256680,1626,1626,1626,1626,0
20231227,104400,126256680,1626,1626,1626,1626,2162
20231227,104300,122741268,1621,1621,1621,1621,2
20231227,104200,122738026,1621,1621,1621,1621,1766
20231227,104100,119875340,1621,1621,1621,1621,200
20231227,104000,119551140,1626,1626,1626,1620,153
20231227,103900,119302368,1626,1626,1626,1626,287
20231227,103800,118835706,1620,1620,1620,1620,0
20231227,103700,118835706,1620,1620,1620,1620,12
20231227,103600,118816266,1626,1626,1626,1626,169
20231227,103500,118541472,1619,1619,1619,1619,1183
20231227,103400,116626195,1619,1619,1619,1619,200
20231227,103300,116302395,1619,1626,1626,1619,1013
20231227,103200,114655348,1626,1624,1626,1624,98
20231227,103100,114496194,1626,1632,1632,1626,3243
20231227,103000,109218340,1633,1635,1635,1633,105
20231227,102900,109046865,1637,1637,1637,1637,29
20231227,102800,108999392,1637,1637,1637,1637,0
20231227,102700,108999392,1637,1637,1637,1637,1
20231227,102600,108997755,1637,1637,1637,1637,100
20231227,102500,108834055,1637,1637,1637,1637,49
20231227,102400,108753842,1647,1647,1647,1647,0
20231227,102300,108753842,1647,1647,1647,1647,0
20231227,102200,108753842,1647,1631,1647,1631,2001
20231227,102100,105490195,1630,1640,1640,1630,3785
20231227,102000,99314103,1648,1648,1648,1648,0
20231227,101900,99314103,1648,1648,1648,1648,0
20231227,101800,99314103,1648,1647,1648,1626,1830
20231227,101700,96306523,1611,1641,1641,1611,1016
20231227,101600,94662725,1642,1647,1647,1642,1665
20231227,101500,91924279,1648,1648,1648,1648,0
20231227,101400,91924279,1648,1648,1648,1648,1060
20231227,101300,90177399,1648,1650,1650,1648,1463
20231227,101200,87764519,1650,1652,1652,1650,292
20231227,101100,87282448,1652,1653,1653,1652,117
20231227,101000,87089084,1654,1654,1654,1654,0
20231227,100900,87089084,1654,1654,1654,1654,71
20231227,100800,86971650,1654,1654,1654,1654,0
20231227,100700,86971650,1654,1662,1662,1654,729
20231227,100600,85765860,1654,1654,1654,1654,0
20231227,100500,85765860,1654,1661,1661,1654,133
20231227,100400,85545742,1661,1661,1661,1661,4
20231227,100300,85539098,1661,1660,1661,1660,3008
20231227,100200,80542811,1661,1661,1661,1661,0
20231227,100100,80542811,1661,1661,1661,1661,3
20231227,100000,80537828,1661,1661,1661,1661,2
20231227,095900,80534506,1661,1661,1661,1661,0
20231227,095800,80534506,1661,1660,1661,1654,2699
20231227,095700,76065911,1662,1662,1662,1662,0
20231227,095600,76065911,1662,1662,1662,1662,1
20231227,095500,76064249,1662,1662,1662,1662,350
20231227,095400,75482549,1662,1662,1662,1662,0
20231227,095300,75482549,1662,1662,1662,1662,0
20231227,095200,75482549,1662,1662,1662,1662,0
20231227,095100,75482549,1662,1662,1662,1662,1
20231227,095000,75480887,1663,1663,1663,1663,0
20231227,094900,75480887,1663,1663,1663,1663,0
20231227,094800,75480887,1663,1663,1663,1663,2
20231227,094700,75477561,1653,1653,1653,1653,50
20231227,094600,75394911,1653,1653,1653,1653,0
20231227,094500,75394911,1653,1653,1660,1653,102
20231227,094400,75226298,1651,1651,1651,1651,0
20231227,094300,75226298,1651,1651,1651,1651,1
20231227,094200,75224647,1651,1651,1651,1651,0
20231227,094100,75224647,1651,1651,1651,1651,46
20231227,094000,75148701,1664,1664,1664,1664,0
20231227,093900,75148701,1664,1664,1664,1664,6
20231227,093800,75138717,1651,1665,1665,1651,55
20231227,093700,75047840,1656,1656,1656,1656,502
20231227,093600,74216528,1652,1652,1652,1652,605
20231227,093500,73217068,1652,1652,1652,1652,52
20231227,093400,73131164,1651,1663,1663,1651,127
20231227,093300,72921343,1660,1660,1660,1660,135
20231227,093200,72697243,1660,1665,1665,1660,4
20231227,093100,72690598,1655,1656,1656,1655,40
20231227,093000,72624378,1666,1666,1666,1666,3
20231227,092900,72619380,1663,1663,1663,1663,50
20231227,092800,72536230,1652,1657,1657,1652,6005
20231227,092700,62608730,1656,1656,1656,1656,40
20231227,092600,62542490,1666,1666,1666,1666,11
20231227,092500,62524164,1668,1655,1668,1655,3
20231227,092400,62519173,1668,1668,1668,1668,10
20231227,092300,62502493,1654,1654,1654,1654,0
20231227,092200,62502493,1654,1654,1654,1654,0
20231227,092100,62502493,1654,1653,1670,1653,1662
20231227,092000,59754678,1652,1659,1659,1652,266
20231227,091900,59314805,1672,1672,1672,1672,373
20231227,091800,58691149,1672,1655,1672,1655,13
20231227,091700,58669566,1663,1663,1663,1663,311
20231227,091600,58152373,1673,1672,1673,1672,2949
20231227,091500,53218896,1673,1673,1673,1673,0
20231227,091400,53218896,1673,1673,1673,1673,0
20231227,091300,53218896,1673,1673,1673,1673,71
20231227,091200,53100113,1673,1667,1673,1667,250
20231227,091100,52682496,1667,1667,1667,1667,7
20231227,091000,52670827,1663,1658,1663,1658,3773
20231227,090900,46398818,1659,1659,1659,1659,3311
20231227,090800,40905869,1646,1648,1648,1646,600
20231227,090700,39917740,1660,1660,1660,1660,1985
20231227,090600,36622640,1646,1656,1656,1646,3905
20231227,090500,30190186,1646,1647,1647,1646,16
20231227,090400,30163840,1610,1666,1666,1610,7823
20231227,090300,17262320,1666,1650,1666,1650,205
20231227,090200,16923990,1650,1650,1650,1650,0
20231227,090100,16923990,1650,1665,1665,1650,4279
20231227,090000,9800190,1665,1665,1665,1665,5687