stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,213100,1001487995,1009,1009,1009,1009,13624
20231206,213000,1001487995,1009,1009,1009,1009,0
20231206,212900,1001487995,1009,1009,1009,1009,0
20231206,212800,1001487995,1009,1009,1009,1009,0
20231206,212700,1001487995,1009,1009,1009,1009,0
20231206,212600,1001487995,1009,1009,1009,1009,0
20231206,212500,1001487995,1009,1009,1009,1009,0
20231206,212400,1001487995,1009,1009,1009,1009,0
20231206,212300,1001487995,1009,1009,1009,1009,0
20231206,212200,1001487995,1009,1009,1009,1009,0
20231206,212100,1001487995,1009,1009,1009,1009,0
20231206,212000,1001487995,1009,1009,1009,1009,0
20231206,211900,1001487995,1009,1009,1009,1009,0
20231206,211800,1001487995,1009,1009,1009,1009,0
20231206,211700,1001487995,1009,1009,1009,1009,0
20231206,211600,1001487995,1009,1009,1009,1009,0
20231206,211500,1001487995,1009,1009,1009,1009,0
20231206,211400,1001487995,1009,1009,1009,1009,0
20231206,211300,1001487995,1009,1009,1009,1009,0
20231206,211200,1001487995,1009,1009,1009,1009,0
20231206,211100,1001487995,1009,1009,1009,1009,0
20231206,211000,1001487995,1009,1009,1009,1009,0
20231206,210900,1001487995,1009,1009,1009,1009,0
20231206,210800,1001487995,1009,1009,1009,1009,0
20231206,210700,1001487995,1009,1009,1009,1009,0
20231206,210600,1001487995,1009,1009,1009,1009,0
20231206,210500,1001487995,1009,1009,1009,1009,0
20231206,210400,1001487995,1009,1009,1009,1009,0
20231206,210300,1001487995,1009,1009,1009,1009,0
20231206,210200,1001487995,1009,1009,1009,1009,0
20231206,210100,1001487995,1009,1009,1009,1009,13624
20231206,210000,1001487995,1009,1009,1009,1009,0
20231206,205900,1001487995,1009,1009,1009,1009,0
20231206,205800,1001487995,1009,1009,1009,1009,0
20231206,205700,1001487995,1009,1009,1009,1009,0
20231206,205600,1001487995,1009,1009,1009,1009,0
20231206,205500,1001487995,1009,1009,1009,1009,0
20231206,205400,1001487995,1009,1009,1009,1009,0
20231206,205300,1001487995,1009,1009,1009,1009,0
20231206,205200,1001487995,1009,1009,1009,1009,0
20231206,205100,1001487995,1009,1009,1009,1009,0
20231206,205000,1001487995,1009,1009,1009,1009,0
20231206,204900,1001487995,1009,1009,1009,1009,0
20231206,204800,1001487995,1009,1009,1009,1009,0
20231206,204700,1001487995,1009,1009,1009,1009,0
20231206,204600,1001487995,1009,1009,1009,1009,0
20231206,204500,1001487995,1009,1009,1009,1009,0
20231206,204400,1001487995,1009,1009,1009,1009,0
20231206,204300,1001487995,1009,1009,1009,1009,0
20231206,204200,1001487995,1009,1009,1009,1009,0
20231206,204100,1001487995,1009,1009,1009,1009,0
20231206,204000,1001487995,1009,1009,1009,1009,0
20231206,203900,1001487995,1009,1009,1009,1009,0
20231206,203800,1001487995,1009,1009,1009,1009,0
20231206,203700,1001487995,1009,1009,1009,1009,0
20231206,203600,1001487995,1009,1009,1009,1009,0
20231206,203500,1001487995,1009,1009,1009,1009,0
20231206,203400,1001487995,1009,1009,1009,1009,0
20231206,203300,1001487995,1009,1009,1009,1009,0
20231206,203200,1001487995,1009,1009,1009,1009,0
20231206,203100,1001487995,1009,1009,1009,1009,13624
20231206,203000,1001487995,1009,1009,1009,1009,0
20231206,202900,1001487995,1009,1009,1009,1009,0
20231206,202800,1001487995,1009,1009,1009,1009,0
20231206,202700,1001487995,1009,1009,1009,1009,0
20231206,202600,1001487995,1009,1009,1009,1009,0
20231206,202500,1001487995,1009,1009,1009,1009,0
20231206,202400,1001487995,1009,1009,1009,1009,0
20231206,202300,1001487995,1009,1009,1009,1009,0
20231206,202200,1001487995,1009,1009,1009,1009,0
20231206,202100,1001487995,1009,1009,1009,1009,0
20231206,202000,1001487995,1009,1009,1009,1009,0
20231206,201900,1001487995,1009,1009,1009,1009,0
20231206,201800,1001487995,1009,1009,1009,1009,0
20231206,201700,1001487995,1009,1009,1009,1009,0
20231206,201600,1001487995,1009,1009,1009,1009,0
20231206,201500,1001487995,1009,1009,1009,1009,0
20231206,201400,1001487995,1009,1009,1009,1009,0
20231206,201300,1001487995,1009,1009,1009,1009,0
20231206,201200,1001487995,1009,1009,1009,1009,0
20231206,201100,1001487995,1009,1009,1009,1009,0
20231206,201000,1001487995,1009,1009,1009,1009,0
20231206,200900,1001487995,1009,1009,1009,1009,0
20231206,200800,1001487995,1009,1009,1009,1009,0
20231206,200700,1001487995,1009,1009,1009,1009,0
20231206,200600,1001487995,1009,1009,1009,1009,0
20231206,200500,1001487995,1009,1009,1009,1009,0
20231206,200400,1001487995,1009,1009,1009,1009,0
20231206,200300,1001487995,1009,1009,1009,1009,0
20231206,200200,1001487995,1009,1009,1009,1009,0
20231206,200100,1001487995,1009,1009,1009,1009,13624
20231206,200000,1001487995,1009,1009,1009,1009,0
20231206,195900,1001487995,1009,1009,1009,1009,0
20231206,195800,1001487995,1009,1009,1009,1009,0
20231206,195700,1001487995,1009,1009,1009,1009,0
20231206,195600,1001487995,1009,1009,1009,1009,0
20231206,195500,1001487995,1009,1009,1009,1009,0
20231206,195400,1001487995,1009,1009,1009,1009,0
20231206,195300,1001487995,1009,1009,1009,1009,0
20231206,195200,1001487995,1009,1009,1009,1009,0
20231206,195100,1001487995,1009,1009,1009,1009,0
20231206,195000,1001487995,1009,1009,1009,1009,0
20231206,194900,1001487995,1009,1009,1009,1009,0
20231206,194800,1001487995,1009,1009,1009,1009,0
20231206,194700,1001487995,1009,1009,1009,1009,0
20231206,194600,1001487995,1009,1009,1009,1009,0
20231206,194500,1001487995,1009,1009,1009,1009,0
20231206,194400,1001487995,1009,1009,1009,1009,0
20231206,194300,1001487995,1009,1009,1009,1009,0
20231206,194200,1001487995,1009,1009,1009,1009,0
20231206,194100,1001487995,1009,1009,1009,1009,0
20231206,194000,1001487995,1009,1009,1009,1009,0
20231206,193900,1001487995,1009,1009,1009,1009,0
20231206,193800,1001487995,1009,1009,1009,1009,0
20231206,193700,1001487995,1009,1009,1009,1009,0
20231206,193600,1001487995,1009,1009,1009,1009,0
20231206,193500,1001487995,1009,1009,1009,1009,0
20231206,193400,1001487995,1009,1009,1009,1009,0
20231206,193300,1001487995,1009,1009,1009,1009,0
20231206,193200,1001487995,1009,1009,1009,1009,0
20231206,193100,1001487995,1009,1009,1009,1009,13624
20231206,193000,1001487995,1009,1009,1009,1009,0
20231206,192900,1001487995,1009,1009,1009,1009,0
20231206,192800,1001487995,1009,1009,1009,1009,0
20231206,192700,1001487995,1009,1009,1009,1009,0
20231206,192600,1001487995,1009,1009,1009,1009,0
20231206,192500,1001487995,1009,1009,1009,1009,0
20231206,192400,1001487995,1009,1009,1009,1009,0
20231206,192300,1001487995,1009,1009,1009,1009,0
20231206,192200,1001487995,1009,1009,1009,1009,0
20231206,192100,1001487995,1009,1009,1009,1009,0
20231206,192000,1001487995,1009,1009,1009,1009,0
20231206,191900,1001487995,1009,1009,1009,1009,0
20231206,191800,1001487995,1009,1009,1009,1009,0
20231206,191700,1001487995,1009,1009,1009,1009,0
20231206,191600,1001487995,1009,1009,1009,1009,0
20231206,191500,1001487995,1009,1009,1009,1009,0
20231206,191400,1001487995,1009,1009,1009,1009,0
20231206,191300,1001487995,1009,1009,1009,1009,0
20231206,191200,1001487995,1009,1009,1009,1009,0
20231206,191100,1001487995,1009,1009,1009,1009,0
20231206,191000,1001487995,1009,1009,1009,1009,0
20231206,190900,1001487995,1009,1009,1009,1009,0
20231206,190800,1001487995,1009,1009,1009,1009,0
20231206,190700,1001487995,1009,1009,1009,1009,0
20231206,190600,1001487995,1009,1009,1009,1009,0
20231206,190500,1001487995,1009,1009,1009,1009,0
20231206,190400,1001487995,1009,1009,1009,1009,0
20231206,190300,1001487995,1009,1009,1009,1009,0
20231206,190200,1001487995,1009,1009,1009,1009,0
20231206,190100,1001487995,1009,1009,1009,1009,13624
20231206,190000,1001487995,1009,1009,1009,1009,0
20231206,185900,1001487995,1009,1009,1009,1009,0
20231206,185800,1001487995,1009,1009,1009,1009,0
20231206,185700,1001487995,1009,1009,1009,1009,0
20231206,185600,1001487995,1009,1009,1009,1009,0
20231206,185500,1001487995,1009,1009,1009,1009,0
20231206,185400,1001487995,1009,1009,1009,1009,0
20231206,185300,1001487995,1009,1009,1009,1009,0
20231206,185200,1001487995,1009,1009,1009,1009,0
20231206,185100,1001487995,1009,1009,1009,1009,0
20231206,185000,1001487995,1009,1009,1009,1009,0
20231206,184900,1001487995,1009,1009,1009,1009,0
20231206,184800,1001487995,1009,1009,1009,1009,0
20231206,184700,1001487995,1009,1009,1009,1009,0
20231206,184600,1001487995,1009,1009,1009,1009,0
20231206,184500,1001487995,1009,1009,1009,1009,0
20231206,184400,1001487995,1009,1009,1009,1009,0
20231206,184300,1001487995,1009,1009,1009,1009,0
20231206,184200,1001487995,1009,1009,1009,1009,0
20231206,184100,1001487995,1009,1009,1009,1009,0
20231206,184000,1001487995,1009,1009,1009,1009,0
20231206,183900,1001487995,1009,1009,1009,1009,0
20231206,183800,1001487995,1009,1009,1009,1009,0
20231206,183700,1001487995,1009,1009,1009,1009,0
20231206,183600,1001487995,1009,1009,1009,1009,0
20231206,183500,1001487995,1009,1009,1009,1009,0
20231206,183400,1001487995,1009,1009,1009,1009,0
20231206,183300,1001487995,1009,1009,1009,1009,0
20231206,183200,1001487995,1009,1009,1009,1009,0
20231206,183100,1001487995,1009,1009,1009,1009,13624
20231206,183000,1001487995,1009,1009,1009,1009,0
20231206,182900,1001487995,1009,1009,1009,1009,0
20231206,182800,1001487995,1009,1009,1009,1009,0
20231206,182700,1001487995,1009,1009,1009,1009,0
20231206,182600,1001487995,1009,1009,1009,1009,0
20231206,182500,1001487995,1009,1009,1009,1009,0
20231206,182400,1001487995,1009,1009,1009,1009,0
20231206,182300,1001487995,1009,1009,1009,1009,0
20231206,182200,1001487995,1009,1009,1009,1009,0
20231206,182100,1001487995,1009,1009,1009,1009,0
20231206,182000,1001487995,1009,1009,1009,1009,0
20231206,181900,1001487995,1009,1009,1009,1009,0
20231206,181800,1001487995,1009,1009,1009,1009,0
20231206,181700,1001487995,1009,1009,1009,1009,0
20231206,181600,1001487995,1009,1009,1009,1009,0
20231206,181500,1001487995,1009,1009,1009,1009,0
20231206,181400,1001487995,1009,1009,1009,1009,0
20231206,181300,1001487995,1009,1009,1009,1009,0
20231206,181200,1001487995,1009,1009,1009,1009,0
20231206,181100,1001487995,1009,1009,1009,1009,0
20231206,181000,1001487995,1009,1009,1009,1009,0
20231206,180900,1001487995,1009,1009,1009,1009,0
20231206,180800,1001487995,1009,1009,1009,1009,0
20231206,180700,1001487995,1009,1009,1009,1009,0
20231206,180600,1001487995,1009,1009,1009,1009,0
20231206,180500,1001487995,1009,1009,1009,1009,0
20231206,180400,1001487995,1009,1009,1009,1009,0
20231206,180300,1001487995,1009,1009,1009,1009,0
20231206,180200,1001487995,1009,1009,1009,1009,0
20231206,180100,1001487995,1009,1009,1009,1009,13624
20231206,180000,1001487995,1009,1009,1009,1009,0
20231206,175900,1001487995,1009,1009,1009,1009,0
20231206,175800,1001487995,1009,1009,1009,1009,0
20231206,175700,1001487995,1009,1009,1009,1009,0
20231206,175600,1001487995,1009,1009,1009,1009,0
20231206,175500,1001487995,1009,1009,1009,1009,0
20231206,175400,1001487995,1009,1009,1009,1009,0
20231206,175300,1001487995,1009,1009,1009,1009,0
20231206,175200,1001487995,1009,1009,1009,1009,0
20231206,175100,1001487995,1009,1009,1009,1009,0
20231206,175000,1001487995,1009,1009,1009,1009,0
20231206,174900,1001487995,1009,1009,1009,1009,0
20231206,174800,1001487995,1009,1009,1009,1009,0
20231206,174700,1001487995,1009,1009,1009,1009,0
20231206,174600,1001487995,1009,1009,1009,1009,0
20231206,174500,1001487995,1009,1009,1009,1009,0
20231206,174400,1001487995,1009,1009,1009,1009,0
20231206,174300,1001487995,1009,1009,1009,1009,0
20231206,174200,1001487995,1009,1009,1009,1009,0
20231206,174100,1001487995,1009,1009,1009,1009,0
20231206,174000,1001487995,1009,1009,1009,1009,0
20231206,173900,1001487995,1009,1009,1009,1009,0
20231206,173800,1001487995,1009,1009,1009,1009,0
20231206,173700,1001487995,1009,1009,1009,1009,0
20231206,173600,1001487995,1009,1009,1009,1009,0
20231206,173500,1001487995,1009,1009,1009,1009,0
20231206,173400,1001487995,1009,1009,1009,1009,0
20231206,173300,1001487995,1009,1009,1009,1009,0
20231206,173200,1001487995,1009,1009,1009,1009,0
20231206,173100,1001487995,1009,1009,1009,1009,13624
20231206,173000,1001487995,1009,1009,1009,1009,0
20231206,172900,1001487995,1009,1009,1009,1009,0
20231206,172800,1001487995,1009,1009,1009,1009,0
20231206,172700,1001487995,1009,1009,1009,1009,0
20231206,172600,1001487995,1009,1009,1009,1009,0
20231206,172500,1001487995,1009,1009,1009,1009,0
20231206,172400,1001487995,1009,1009,1009,1009,0
20231206,172300,1001487995,1009,1009,1009,1009,0
20231206,172200,1001487995,1009,1009,1009,1009,0
20231206,172100,1001487995,1009,1009,1009,1009,0
20231206,172000,1001487995,1009,1009,1009,1009,0
20231206,171900,1001487995,1009,1009,1009,1009,0
20231206,171800,1001487995,1009,1009,1009,1009,0
20231206,171700,1001487995,1009,1009,1009,1009,0
20231206,171600,1001487995,1009,1009,1009,1009,0
20231206,171500,1001487995,1009,1009,1009,1009,0
20231206,171400,1001487995,1009,1009,1009,1009,0
20231206,171300,1001487995,1009,1009,1009,1009,0
20231206,171200,1001487995,1009,1009,1009,1009,0
20231206,171100,1001487995,1009,1009,1009,1009,0
20231206,171000,1001487995,1009,1009,1009,1009,0
20231206,170900,1001487995,1009,1009,1009,1009,0
20231206,170800,1001487995,1009,1009,1009,1009,0
20231206,170700,1001487995,1009,1009,1009,1009,0
20231206,170600,1001487995,1009,1009,1009,1009,0
20231206,170500,1001487995,1009,1009,1009,1009,0
20231206,170400,1001487995,1009,1009,1009,1009,0
20231206,170300,1001487995,1009,1009,1009,1009,0
20231206,170200,1001487995,1009,1009,1009,1009,0
20231206,170100,1001487995,1009,1009,1009,1009,13624
20231206,170000,1001487995,1009,1009,1009,1009,0
20231206,165900,1001487995,1009,1009,1009,1009,0
20231206,165800,1001487995,1009,1009,1009,1009,0
20231206,165700,1001487995,1009,1009,1009,1009,0
20231206,165600,1001487995,1009,1009,1009,1009,0
20231206,165500,1001487995,1009,1009,1009,1009,0
20231206,165400,1001487995,1009,1009,1009,1009,0
20231206,165300,1001487995,1009,1009,1009,1009,0
20231206,165200,1001487995,1009,1009,1009,1009,0
20231206,165100,1001487995,1009,1009,1009,1009,0
20231206,165000,1001487995,1009,1009,1009,1009,0
20231206,164900,1001487995,1009,1009,1009,1009,0
20231206,164800,1001487995,1009,1009,1009,1009,0
20231206,164700,1001487995,1009,1009,1009,1009,0
20231206,164600,1001487995,1009,1009,1009,1009,0
20231206,164500,1001487995,1009,1009,1009,1009,0
20231206,164400,1001487995,1009,1009,1009,1009,0
20231206,164300,1001487995,1009,1009,1009,1009,0
20231206,164200,1001487995,1009,1009,1009,1009,0
20231206,164100,1001487995,1009,1009,1009,1009,0
20231206,164000,1001487995,1009,1009,1009,1009,0
20231206,163900,1001487995,1009,1009,1009,1009,0
20231206,163800,1001487995,1009,1009,1009,1009,0
20231206,163700,1001487995,1009,1009,1009,1009,0
20231206,163600,1001487995,1009,1009,1009,1009,0
20231206,163500,1001487995,1009,1009,1009,1009,0
20231206,163400,1001487995,1009,1009,1009,1009,0
20231206,163300,1001487995,1009,1009,1009,1009,0
20231206,163200,1001487995,1009,1009,1009,1009,0
20231206,163100,1001487995,1009,1009,1009,1009,13624
20231206,163000,1001487995,1009,1009,1009,1009,0
20231206,162900,1001487995,1009,1009,1009,1009,0
20231206,162800,1001487995,1009,1009,1009,1009,0
20231206,162700,1001487995,1009,1009,1009,1009,0
20231206,162600,1001487995,1009,1009,1009,1009,0
20231206,162500,1001487995,1009,1009,1009,1009,0
20231206,162400,1001487995,1009,1009,1009,1009,0
20231206,162300,1001487995,1009,1009,1009,1009,0
20231206,162200,1001487995,1009,1009,1009,1009,0
20231206,162100,1001487995,1009,1009,1009,1009,0
20231206,162000,1001487995,1009,1009,1009,1009,0
20231206,161900,1001487995,1009,1009,1009,1009,0
20231206,161800,1001487995,1009,1009,1009,1009,0
20231206,161700,1001487995,1009,1009,1009,1009,0
20231206,161600,1001487995,1009,1009,1009,1009,0
20231206,161500,1001487995,1009,1009,1009,1009,0
20231206,161400,1001487995,1009,1009,1009,1009,0
20231206,161300,1001487995,1009,1009,1009,1009,0
20231206,161200,1001487995,1009,1009,1009,1009,0
20231206,161100,1001487995,1009,1009,1009,1009,0
20231206,161000,1001487995,1009,1009,1009,1009,0
20231206,160900,1001487995,1009,1009,1009,1009,0
20231206,160800,1001487995,1009,1009,1009,1009,0
20231206,160700,1001487995,1009,1009,1009,1009,0
20231206,160600,1001487995,1009,1009,1009,1009,0
20231206,160500,1001487995,1009,1009,1009,1009,0
20231206,160400,1001487995,1009,1009,1009,1009,0
20231206,160300,1001487995,1009,1009,1009,1009,0
20231206,160200,1001487995,1009,1009,1009,1009,0
20231206,160100,1001487995,1009,1009,1009,1009,13624
20231206,160000,1001487995,1009,1009,1009,1009,0
20231206,155900,1001487995,1009,1009,1009,1009,0
20231206,155800,1001487995,1009,1009,1009,1009,0
20231206,155700,1001487995,1009,1009,1009,1009,0
20231206,155600,1001487995,1009,1009,1009,1009,0
20231206,155500,1001487995,1009,1009,1009,1009,0
20231206,155400,1001487995,1009,1009,1009,1009,0
20231206,155300,1001487995,1009,1009,1009,1009,0
20231206,155200,1001487995,1009,1009,1009,1009,0
20231206,155100,1001487995,1009,1009,1009,1009,0
20231206,155000,1001487995,1009,1009,1009,1009,0
20231206,154900,1001487995,1009,1009,1009,1009,0
20231206,154800,1001487995,1009,1009,1009,1009,0
20231206,154700,1001487995,1009,1009,1009,1009,0
20231206,154600,1001487995,1009,1009,1009,1009,0
20231206,154500,1001487995,1009,1009,1009,1009,0
20231206,154400,1001487995,1009,1009,1009,1009,0
20231206,154300,1001487995,1009,1009,1009,1009,0
20231206,154200,1001487995,1009,1009,1009,1009,0
20231206,154100,1001487995,1009,1009,1009,1009,0
20231206,154000,1001487995,1009,1009,1009,1009,0
20231206,153900,1001487995,1009,1009,1009,1009,0
20231206,153800,1001487995,1009,1009,1009,1009,0
20231206,153700,1001487995,1009,1009,1009,1009,0
20231206,153600,1001487995,1009,1009,1009,1009,0
20231206,153500,1001487995,1009,1009,1009,1009,0
20231206,153400,1001487995,1009,1009,1009,1009,0
20231206,153300,1001487995,1009,1009,1009,1009,0
20231206,153200,1001487995,1009,1009,1009,1009,0
20231206,153100,1001487995,1009,1009,1009,1009,13624
20231206,153000,1001487995,1009,1009,1009,1009,13624
20231206,152900,987741379,1009,1009,1009,1009,0
20231206,152800,987741379,1009,1009,1009,1009,0
20231206,152700,987741379,1009,1009,1009,1009,0
20231206,152600,987741379,1009,1009,1009,1009,0
20231206,152500,987741379,1009,1009,1009,1009,0
20231206,152400,987741379,1009,1009,1009,1009,0
20231206,152300,987741379,1009,1009,1009,1009,0
20231206,152200,987741379,1009,1009,1009,1009,0
20231206,152100,987741379,1009,1009,1009,1009,0
20231206,152000,987741379,1009,1009,1009,1009,0
20231206,151900,987741379,1009,1008,1009,1008,2482
20231206,151800,985239494,1008,1008,1009,1008,1233
20231206,151700,983996625,1008,1009,1009,1008,458
20231206,151600,983534819,1009,1007,1009,1007,1228
20231206,151500,982298167,1009,1007,1009,1007,10491
20231206,151400,971733005,1007,1007,1007,1006,580
20231206,151300,971149468,1007,1007,1007,1007,2442
20231206,151200,968690374,1007,1006,1007,1005,4986
20231206,151100,963674149,1006,1007,1007,1005,2405
20231206,151000,961254335,1006,1006,1007,1006,1177
20231206,150900,960070244,1006,1006,1007,1006,4361
20231206,150800,955682530,1006,1006,1007,1006,14560
20231206,150700,941035092,1007,1006,1007,1006,1168
20231206,150600,939860056,1006,1007,1007,1006,1329
20231206,150500,938523010,1006,1007,1007,1006,432
20231206,150400,938088376,1006,1006,1006,1005,8695
20231206,150300,929341432,1007,1007,1007,1006,996
20231206,150200,928338553,1007,1007,1007,1007,62
20231206,150100,928276119,1007,1007,1007,1007,1209
20231206,150000,927058656,1007,1005,1007,1005,5199
20231206,145900,921828436,1005,1006,1006,1005,3584
20231206,145800,918224072,1005,1006,1006,1005,715
20231206,145700,917505079,1006,1006,1006,1005,7549
20231206,145600,909918014,1005,1006,1007,1005,713
20231206,145500,909200987,1006,1006,1006,1005,2739
20231206,145400,906446586,1006,1007,1007,1006,5296
20231206,145300,901118791,1007,1007,1007,1006,4852
20231206,145200,896237428,1006,1007,1007,1006,11742
20231206,145100,884423268,1007,1007,1007,1007,2490
20231206,145000,881915838,1007,1007,1007,1006,9632
20231206,144900,872225731,1007,1007,1007,1007,1184
20231206,144800,871033443,1007,1007,1007,1006,797
20231206,144700,870231091,1007,1007,1007,1006,1577
20231206,144600,868644109,1007,1007,1007,1007,101
20231206,144500,868542402,1007,1007,1007,1007,95
20231206,144400,868446737,1007,1007,1007,1006,2843
20231206,144300,865585075,1007,1007,1007,1006,588
20231206,144200,864993256,1007,1007,1007,1006,1682
20231206,144100,863300205,1007,1007,1007,1007,1691
20231206,144000,861597368,1007,1007,1007,1007,896
20231206,143900,860695096,1008,1008,1008,1007,1754
20231206,143800,858928113,1008,1007,1008,1007,138
20231206,143700,858789129,1007,1007,1007,1006,3044
20231206,143600,855724118,1007,1008,1008,1007,229
20231206,143500,855493514,1008,1008,1008,1008,407
20231206,143400,855083258,1008,1007,1008,1006,2079
20231206,143300,852990534,1007,1007,1007,1007,331
20231206,143200,852657217,1007,1007,1007,1006,1022
20231206,143100,851628914,1007,1007,1007,1006,8213
20231206,143000,843359582,1006,1007,1007,1006,2743
20231206,142900,840598504,1007,1006,1007,1006,3269
20231206,142800,837306810,1006,1007,1007,1006,1085
20231206,142700,836215256,1007,1007,1007,1007,80
20231206,142600,836134696,1007,1006,1007,1006,4984
20231206,142500,831117647,1006,1007,1007,1006,997
20231206,142400,830114262,1005,1006,1006,1005,1938
20231206,142300,828165098,1006,1006,1006,1005,1248
20231206,142200,826910152,1005,1006,1006,1005,1466
20231206,142100,825436770,1006,1005,1006,1005,762
20231206,142000,824670912,1006,1007,1007,1006,2171
20231206,141900,822486383,1005,1005,1005,1005,642
20231206,141800,821841173,1007,1006,1007,1006,25610
20231206,141700,796077504,1007,1009,1009,1006,734
20231206,141600,795338881,1009,1008,1009,1008,284
20231206,141500,795052353,1008,1008,1008,1008,16
20231206,141400,795036225,1008,1008,1009,1007,2722
20231206,141300,792291433,1008,1006,1008,1006,14892
20231206,141200,777305148,1006,1005,1006,1005,625
20231206,141100,776677000,1005,1005,1006,1005,1401
20231206,141000,775268971,1005,1005,1005,1005,786
20231206,140900,774479041,1005,1006,1006,1005,911
20231206,140800,773563057,1006,1006,1006,1005,2955
20231206,140700,770591750,1006,1005,1006,1005,2073
20231206,140600,768508225,1005,1006,1006,1005,780
20231206,140500,767723776,1005,1005,1006,1005,1363
20231206,140400,766353861,1005,1005,1006,1005,1343
20231206,140300,765004045,1006,1005,1006,1005,2864
20231206,140200,762125723,1005,1006,1006,1004,47091
20231206,140100,714799429,1006,1007,1007,1005,27088
20231206,140000,687549726,1007,1006,1007,1006,2557
20231206,135900,684977177,1006,1007,1007,1006,908
20231206,135800,684063094,1007,1006,1007,1006,3014
20231206,135700,681029246,1007,1007,1008,1006,7884
20231206,135600,673093811,1007,1007,1007,1006,3619
20231206,135500,669450577,1006,1007,1008,1006,2926
20231206,135400,666504260,1007,1007,1008,1007,1510
20231206,135300,664983680,1007,1007,1007,1007,2967
20231206,135200,661995911,1007,1007,1008,1007,1668
20231206,135100,660316212,1007,1008,1008,1006,23428
20231206,135000,636724497,1007,1008,1009,1007,5834
20231206,134900,630844381,1008,1008,1008,1008,1217
20231206,134800,629617645,1009,1008,1009,1008,2198
20231206,134700,627401552,1008,1009,1009,1008,1452
20231206,134600,625937926,1008,1008,1008,1008,585
20231206,134500,625348246,1008,1009,1010,1008,1530
20231206,134400,623805736,1009,1008,1009,1008,11715
20231206,134300,611994337,1009,1009,1009,1009,13
20231206,134200,611981220,1009,1009,1009,1008,1642
20231206,134100,610325523,1009,1009,1009,1008,841
20231206,134000,609477635,1008,1009,1009,1008,11638
20231206,133900,597746031,1009,1009,1009,1008,1823
20231206,133800,595907298,1009,1009,1009,1008,2250
20231206,133700,593637094,1009,1009,1009,1008,3369
20231206,133600,590238070,1009,1009,1010,1009,2553
20231206,133500,587661993,1010,1009,1010,1009,378
20231206,133400,587280470,1009,1009,1010,1009,1845
20231206,133300,585418834,1010,1009,1010,1009,4011
20231206,133200,581368456,1010,1009,1010,1009,511
20231206,133100,580852853,1009,1011,1011,1009,58258
20231206,133000,522016020,1011,1011,1012,1011,860
20231206,132900,521146558,1011,1011,1011,1011,2719
20231206,132800,518397649,1011,1011,1011,1010,3570
20231206,132700,514788424,1011,1011,1011,1011,112
20231206,132600,514675192,1011,1011,1011,1011,1352
20231206,132500,513308320,1011,1011,1011,1011,671
20231206,132400,512629939,1011,1010,1011,1010,4139
20231206,132300,508449017,1010,1010,1011,1010,11014
20231206,132200,497324872,1011,1011,1011,1011,21
20231206,132100,497303641,1011,1011,1011,1011,3337
20231206,132000,493929934,1011,1011,1011,1011,297
20231206,131900,493629667,1011,1011,1011,1011,4569
20231206,131800,489010408,1012,1012,1012,1012,663
20231206,131700,488339452,1013,1013,1013,1012,346
20231206,131600,487989292,1013,1011,1013,1011,9358
20231206,131500,478515544,1011,1011,1012,1011,1392
20231206,131400,477108182,1012,1011,1012,1011,415
20231206,131300,476688616,1011,1011,1012,1011,1179
20231206,131200,475496646,1011,1011,1011,1011,348
20231206,131100,475144818,1011,1011,1012,1011,593
20231206,131000,474545289,1011,1012,1012,1011,386
20231206,130900,474155038,1012,1012,1012,1011,352
20231206,130800,473799145,1012,1012,1012,1011,142
20231206,130700,473655570,1012,1011,1012,1011,862
20231206,130600,472784084,1012,1012,1012,1012,1605
20231206,130500,471159824,1012,1012,1012,1012,491
20231206,130400,470662932,1012,1012,1012,1012,280
20231206,130300,470379572,1012,1012,1012,1012,375
20231206,130200,470000072,1013,1013,1013,1013,0
20231206,130100,470000072,1013,1013,1013,1012,330
20231206,130000,469666077,1013,1012,1013,1012,331
20231206,125900,469330804,1012,1013,1013,1012,53
20231206,125800,469277130,1013,1013,1013,1013,636
20231206,125700,468632862,1013,1013,1013,1013,568
20231206,125600,468057478,1013,1012,1013,1012,50
20231206,125500,468006874,1014,1014,1014,1014,61
20231206,125400,467945020,1013,1011,1013,1011,3138
20231206,125300,464769071,1011,1012,1012,1010,8436
20231206,125200,456239807,1012,1012,1012,1012,175
20231206,125100,456062707,1013,1013,1013,1012,1460
20231206,125000,454583728,1012,1012,1012,1012,941
20231206,124900,453631436,1012,1012,1012,1012,69
20231206,124800,453561608,1012,1012,1012,1011,6405
20231206,124700,447080240,1011,1011,1011,1011,301
20231206,124600,446775929,1011,1012,1012,1011,910
20231206,124500,445855705,1011,1011,1012,1011,399
20231206,124400,445452306,1011,1011,1011,1011,0
20231206,124300,445452306,1011,1012,1012,1011,1300
20231206,124200,444137606,1011,1012,1012,1011,1622
20231206,124100,442496428,1012,1012,1012,1012,201
20231206,124000,442293016,1012,1012,1012,1011,379
20231206,123900,441909765,1012,1011,1012,1011,122
20231206,123800,441786421,1012,1011,1012,1011,2519
20231206,123700,439239711,1011,1012,1012,1011,10821
20231206,123600,428298623,1013,1013,1013,1013,325
20231206,123500,427969398,1013,1013,1013,1012,1439
20231206,123400,426511736,1013,1013,1013,1013,10
20231206,123300,426501606,1013,1013,1013,1013,348
20231206,123200,426149082,1013,1012,1013,1012,11
20231206,123100,426137944,1012,1011,1012,1011,71
20231206,123000,426066123,1015,1012,1015,1012,10173
20231206,122900,415767924,1011,1012,1012,1011,104
20231206,122800,415662699,1011,1012,1012,1011,1314
20231206,122700,414333639,1011,1011,1011,1011,1025
20231206,122600,413297364,1012,1012,1012,1011,1455
20231206,122500,411826155,1012,1012,1012,1011,115
20231206,122400,411709875,1012,1012,1012,1011,846
20231206,122300,410854067,1012,1011,1012,1011,307
20231206,122200,410543680,1012,1012,1012,1011,815
20231206,122100,409719197,1012,1011,1012,1011,1261
20231206,122000,408444254,1011,1012,1012,1011,318
20231206,121900,408122735,1011,1012,1012,1011,347
20231206,121800,407771868,1012,1012,1012,1012,40
20231206,121700,407731388,1011,1012,1012,1011,918
20231206,121600,406803240,1011,1011,1012,1011,1456
20231206,121500,405331175,1011,1011,1011,1011,704
20231206,121400,404619431,1011,1010,1011,1010,1833
20231206,121300,402767429,1011,1011,1011,1011,200
20231206,121200,402565229,1011,1011,1011,1010,1106
20231206,121100,401447363,1011,1010,1011,1010,2851
20231206,121000,398566827,1011,1011,1011,1010,1103
20231206,120900,397452038,1011,1010,1011,1010,1689
20231206,120800,395746116,1011,1011,1011,1011,327
20231206,120700,395415519,1011,1010,1011,1010,555
20231206,120600,394854756,1011,1011,1012,1011,2424
20231206,120500,392404033,1012,1012,1012,1011,47
20231206,120400,392356471,1011,1012,1012,1011,2242
20231206,120300,390088799,1011,1011,1012,1011,604
20231206,120200,389478120,1011,1012,1012,1011,6260
20231206,120100,383148000,1011,1011,1011,1011,1059
20231206,120000,382077351,1011,1011,1012,1011,1624
20231206,115900,380434500,1012,1011,1012,1011,1059
20231206,115800,379363848,1012,1011,1012,1011,12394
20231206,115700,366833457,1011,1011,1012,1011,3416
20231206,115600,363378379,1011,1012,1012,1011,1315
20231206,115500,362048901,1012,1012,1012,1011,403
20231206,115400,361641401,1011,1012,1012,1011,5089
20231206,115300,356492331,1012,1013,1013,1012,4286
20231206,115200,352152193,1013,1012,1013,1012,75
20231206,115100,352076284,1012,1012,1012,1012,1796
20231206,115000,350258732,1012,1013,1013,1012,642
20231206,114900,349609019,1012,1012,1013,1012,1206
20231206,114800,348388446,1012,1012,1013,1012,3736
20231206,114700,344607437,1013,1012,1013,1012,59
20231206,114600,344547728,1012,1012,1012,1012,1319
20231206,114500,343212900,1012,1013,1013,1012,497
20231206,114400,342709836,1012,1013,1013,1012,161
20231206,114300,342546801,1013,1012,1013,1012,916
20231206,114200,341619190,1012,1013,1013,1012,420
20231206,114100,341193749,1012,1012,1012,1012,597
20231206,114000,340589585,1011,1012,1012,1011,1970
20231206,113900,338596242,1012,1012,1013,1012,1136
20231206,113800,337446509,1012,1012,1012,1012,297
20231206,113700,337145945,1012,1012,1013,1012,679
20231206,113600,336458697,1012,1012,1012,1011,11760
20231206,113500,324567577,1012,1011,1012,1011,2390
20231206,113400,322150587,1012,1012,1012,1011,2759
20231206,113300,319358580,1012,1012,1012,1011,474
20231206,113200,318879228,1012,1012,1012,1011,3029
20231206,113100,315813899,1012,1012,1012,1012,6418
20231206,113000,309318883,1012,1013,1013,1012,317
20231206,112900,308998078,1013,1013,1013,1012,1790
20231206,112800,307186041,1012,1012,1012,1012,336
20231206,112700,306846009,1012,1013,1013,1012,19
20231206,112600,306826780,1012,1013,1013,1012,298
20231206,112500,306525203,1012,1012,1013,1012,759
20231206,112400,305757094,1012,1012,1012,1012,476
20231206,112300,305275382,1012,1012,1012,1012,337
20231206,112200,304934338,1012,1013,1013,1012,225
20231206,112100,304706583,1013,1012,1013,1012,3717
20231206,112000,300941649,1012,1012,1012,1012,468
20231206,111900,300468033,1012,1012,1012,1012,7280
20231206,111800,293100673,1012,1012,1012,1012,357
20231206,111700,292739389,1013,1013,1013,1012,121
20231206,111600,292616895,1013,1013,1013,1012,7906
20231206,111500,284608137,1013,1012,1013,1012,3414
20231206,111400,281150765,1012,1012,1012,1012,2463
20231206,111300,278658209,1013,1012,1013,1012,872
20231206,111200,277775728,1012,1013,1013,1012,490
20231206,111100,277279797,1013,1013,1013,1012,1075
20231206,111000,276191688,1012,1012,1013,1012,638
20231206,110900,275546021,1012,1012,1012,1012,1797
20231206,110800,273727457,1012,1012,1012,1012,18
20231206,110700,273709241,1012,1012,1012,1012,1180
20231206,110600,272515081,1013,1013,1013,1013,3012
20231206,110500,269463925,1013,1013,1013,1012,925
20231206,110400,268527217,1012,1012,1012,1012,1141
20231206,110300,267372525,1013,1012,1013,1012,22
20231206,110200,267350257,1012,1013,1013,1012,1230
20231206,110100,266105436,1013,1013,1013,1012,1349
20231206,110000,264739979,1012,1012,1013,1012,1121
20231206,105900,263605493,1013,1013,1013,1012,79
20231206,105800,263525517,1012,1012,1013,1012,1774
20231206,105700,261729523,1013,1013,1013,1013,53
20231206,105600,261675834,1012,1012,1012,1012,437
20231206,105500,261233590,1013,1013,1013,1012,1146
20231206,105400,260073430,1013,1013,1013,1012,642
20231206,105300,259423411,1012,1012,1012,1012,633
20231206,105200,258782815,1012,1013,1013,1012,362
20231206,105100,258416406,1013,1012,1013,1012,319
20231206,105000,258093576,1012,1013,1013,1012,2654
20231206,104900,255407402,1013,1013,1013,1013,1004
20231206,104800,254390350,1012,1012,1013,1012,109
20231206,104700,254279990,1013,1015,1015,1013,14268
20231206,104600,239824584,1015,1014,1015,1014,380
20231206,104500,239439239,1015,1013,1015,1013,3440
20231206,104400,235951409,1014,1013,1014,1013,408
20231206,104300,235537704,1013,1014,1014,1013,690
20231206,104200,234838484,1013,1014,1014,1013,442
20231206,104100,234390632,1013,1013,1014,1013,328
20231206,104000,234058367,1013,1013,1013,1013,836
20231206,103900,233211499,1015,1013,1015,1012,6300
20231206,103800,226832875,1015,1013,1015,1013,2300
20231206,103700,224499762,1013,1013,1013,1013,703
20231206,103600,223787623,1013,1014,1014,1012,414
20231206,103500,223368258,1014,1013,1014,1013,1835
20231206,103400,221507809,1013,1013,1014,1013,163
20231206,103300,221342685,1014,1013,1014,1013,1088
20231206,103200,220240536,1012,1012,1013,1011,1737
20231206,103100,218482649,1012,1013,1013,1012,8612
20231206,103000,209767166,1013,1013,1013,1012,4317
20231206,102900,205398045,1013,1014,1014,1012,3610
20231206,102800,201737641,1012,1013,1014,1012,3088
20231206,102700,198609432,1013,1014,1014,1013,3549
20231206,102600,195010808,1012,1012,1012,1012,1169
20231206,102500,193827780,1012,1012,1012,1012,5
20231206,102400,193822720,1012,1012,1012,1012,360
20231206,102300,193458400,1012,1013,1013,1012,358
20231206,102200,193095793,1013,1013,1013,1013,297
20231206,102100,192794932,1013,1013,1014,1013,2007
20231206,102000,190760204,1014,1014,1014,1013,3074
20231206,101900,187643269,1013,1013,1013,1013,633
20231206,101800,187002040,1014,1014,1014,1013,561
20231206,101700,186433225,1013,1013,1013,1012,5977
20231206,101600,180378543,1013,1013,1013,1012,779
20231206,101500,179590095,1013,1013,1013,1013,764
20231206,101400,178816163,1013,1013,1013,1012,1611
20231206,101300,177184536,1012,1012,1012,1012,1432
20231206,101200,175735352,1012,1012,1012,1012,1316
20231206,101100,174403560,1012,1012,1013,1012,624
20231206,101000,173772071,1012,1012,1013,1012,2124
20231206,100900,171622563,1012,1012,1012,1012,316
20231206,100800,171302771,1012,1012,1013,1012,891
20231206,100700,170401069,1012,1012,1013,1012,191
20231206,100600,170207776,1012,1012,1013,1012,1869
20231206,100500,168316347,1012,1012,1013,1012,349
20231206,100400,167963146,1012,1013,1013,1012,323
20231206,100300,167636264,1013,1013,1013,1012,1116
20231206,100200,166506869,1013,1013,1013,1012,680
20231206,100100,165818606,1012,1013,1013,1012,347
20231206,100000,165467394,1013,1012,1013,1012,166
20231206,095900,165299296,1012,1012,1012,1012,5397
20231206,095800,159837532,1012,1012,1013,1012,1052
20231206,095700,158772808,1013,1013,1013,1012,303
20231206,095600,158466166,1012,1013,1013,1012,642
20231206,095500,157816175,1012,1012,1012,1012,772
20231206,095400,157034911,1012,1013,1013,1012,2477
20231206,095300,154527059,1014,1014,1014,1014,41
20231206,095200,154485485,1013,1014,1014,1013,312
20231206,095100,154169414,1014,1013,1014,1013,1018
20231206,095000,153138154,1013,1014,1014,1013,1714
20231206,094900,151400455,1014,1014,1014,1014,794
20231206,094800,150595339,1014,1014,1014,1014,2099
20231206,094700,148466953,1013,1012,1013,1012,2852
20231206,094600,145577893,1012,1012,1012,1011,3522
20231206,094500,142013926,1012,1012,1013,1012,14180
20231206,094400,127663763,1012,1013,1013,1012,1650
20231206,094300,125993930,1013,1013,1013,1012,416
20231206,094200,125572819,1013,1013,1013,1012,1697
20231206,094100,123855352,1013,1013,1014,1013,9644
20231206,094000,114085837,1013,1014,1014,1013,312
20231206,093900,113769766,1014,1014,1014,1013,2795
20231206,093800,110938203,1014,1014,1014,1014,18
20231206,093700,110919951,1013,1013,1013,1012,2250
20231206,093600,108640998,1014,1013,1014,1013,194
20231206,093500,108444392,1013,1013,1014,1013,2324
20231206,093400,106090166,1013,1015,1015,1013,2690
20231206,093300,103365180,1014,1015,1015,1014,281
20231206,093200,103080163,1015,1014,1015,1014,406
20231206,093100,102668477,1015,1014,1015,1013,5778
20231206,093000,96810702,1014,1014,1014,1014,1547
20231206,092900,95242044,1013,1014,1014,1013,2677
20231206,092800,92530242,1013,1015,1015,1013,7577
20231206,092700,84848583,1014,1014,1015,1014,6644
20231206,092600,78107548,1013,1017,1017,1013,22268
20231206,092500,55505745,1017,1018,1018,1017,1573
20231206,092400,53905854,1018,1017,1018,1017,2028
20231206,092300,51843350,1017,1020,1020,1017,87
20231206,092200,51754792,1017,1018,1018,1017,301
20231206,092100,51448674,1017,1019,1019,1017,638
20231206,092000,50799428,1019,1020,1020,1017,902
20231206,091900,49881892,1018,1020,1020,1018,407
20231206,091800,49467276,1018,1018,1018,1018,523
20231206,091700,48934862,1018,1018,1018,1018,614
20231206,091600,48309810,1018,1020,1020,1018,8645
20231206,091500,39492014,1020,1020,1020,1020,2405
20231206,091400,37038914,1020,1020,1020,1020,1
20231206,091300,37037894,1016,1017,1020,1016,1393
20231206,091200,35621069,1017,1017,1017,1017,243
20231206,091100,35373938,1018,1016,1018,1016,5375
20231206,091000,29907654,1017,1016,1017,1016,3135
20231206,090900,26722424,1017,1016,1017,1016,5562
20231206,090800,21066170,1016,1017,1017,1016,311
20231206,090700,20750183,1017,1016,1017,1016,1919
20231206,090600,18798561,1017,1017,1017,1015,1164
20231206,090500,17616123,1017,1018,1018,1017,2592
20231206,090400,14978531,1019,1019,1019,1019,10
20231206,090300,14968341,1019,1019,1019,1017,1073
20231206,090200,13875429,1019,1019,1019,1019,67
20231206,090100,13807156,1020,1019,1020,1019,1932
20231206,090000,11837112,1020,1017,1020,1017,11627