stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,213000,614518825,1015,1015,1015,1015,7438
20231208,212900,614518825,1015,1015,1015,1015,0
20231208,212800,614518825,1015,1015,1015,1015,0
20231208,212700,614518825,1015,1015,1015,1015,0
20231208,212600,614518825,1015,1015,1015,1015,0
20231208,212500,614518825,1015,1015,1015,1015,0
20231208,212400,614518825,1015,1015,1015,1015,0
20231208,212300,614518825,1015,1015,1015,1015,0
20231208,212200,614518825,1015,1015,1015,1015,0
20231208,212100,614518825,1015,1015,1015,1015,0
20231208,212000,614518825,1015,1015,1015,1015,0
20231208,211900,614518825,1015,1015,1015,1015,0
20231208,211800,614518825,1015,1015,1015,1015,0
20231208,211700,614518825,1015,1015,1015,1015,0
20231208,211600,614518825,1015,1015,1015,1015,0
20231208,211500,614518825,1015,1015,1015,1015,0
20231208,211400,614518825,1015,1015,1015,1015,0
20231208,211300,614518825,1015,1015,1015,1015,0
20231208,211200,614518825,1015,1015,1015,1015,0
20231208,211100,614518825,1015,1015,1015,1015,0
20231208,211000,614518825,1015,1015,1015,1015,0
20231208,210900,614518825,1015,1015,1015,1015,0
20231208,210800,614518825,1015,1015,1015,1015,0
20231208,210700,614518825,1015,1015,1015,1015,0
20231208,210600,614518825,1015,1015,1015,1015,0
20231208,210500,614518825,1015,1015,1015,1015,0
20231208,210400,614518825,1015,1015,1015,1015,0
20231208,210300,614518825,1015,1015,1015,1015,0
20231208,210200,614518825,1015,1015,1015,1015,0
20231208,210100,614518825,1015,1015,1015,1015,0
20231208,210000,614518825,1015,1015,1015,1015,7438
20231208,205900,614518825,1015,1015,1015,1015,0
20231208,205800,614518825,1015,1015,1015,1015,0
20231208,205700,614518825,1015,1015,1015,1015,0
20231208,205600,614518825,1015,1015,1015,1015,0
20231208,205500,614518825,1015,1015,1015,1015,0
20231208,205400,614518825,1015,1015,1015,1015,0
20231208,205300,614518825,1015,1015,1015,1015,0
20231208,205200,614518825,1015,1015,1015,1015,0
20231208,205100,614518825,1015,1015,1015,1015,0
20231208,205000,614518825,1015,1015,1015,1015,0
20231208,204900,614518825,1015,1015,1015,1015,0
20231208,204800,614518825,1015,1015,1015,1015,0
20231208,204700,614518825,1015,1015,1015,1015,0
20231208,204600,614518825,1015,1015,1015,1015,0
20231208,204500,614518825,1015,1015,1015,1015,0
20231208,204400,614518825,1015,1015,1015,1015,0
20231208,204300,614518825,1015,1015,1015,1015,0
20231208,204200,614518825,1015,1015,1015,1015,0
20231208,204100,614518825,1015,1015,1015,1015,0
20231208,204000,614518825,1015,1015,1015,1015,0
20231208,203900,614518825,1015,1015,1015,1015,0
20231208,203800,614518825,1015,1015,1015,1015,0
20231208,203700,614518825,1015,1015,1015,1015,0
20231208,203600,614518825,1015,1015,1015,1015,0
20231208,203500,614518825,1015,1015,1015,1015,0
20231208,203400,614518825,1015,1015,1015,1015,0
20231208,203300,614518825,1015,1015,1015,1015,0
20231208,203200,614518825,1015,1015,1015,1015,0
20231208,203100,614518825,1015,1015,1015,1015,0
20231208,203000,614518825,1015,1015,1015,1015,7438
20231208,202900,614518825,1015,1015,1015,1015,0
20231208,202800,614518825,1015,1015,1015,1015,0
20231208,202700,614518825,1015,1015,1015,1015,0
20231208,202600,614518825,1015,1015,1015,1015,0
20231208,202500,614518825,1015,1015,1015,1015,0
20231208,202400,614518825,1015,1015,1015,1015,0
20231208,202300,614518825,1015,1015,1015,1015,0
20231208,202200,614518825,1015,1015,1015,1015,0
20231208,202100,614518825,1015,1015,1015,1015,0
20231208,202000,614518825,1015,1015,1015,1015,0
20231208,201900,614518825,1015,1015,1015,1015,0
20231208,201800,614518825,1015,1015,1015,1015,0
20231208,201700,614518825,1015,1015,1015,1015,0
20231208,201600,614518825,1015,1015,1015,1015,0
20231208,201500,614518825,1015,1015,1015,1015,0
20231208,201400,614518825,1015,1015,1015,1015,0
20231208,201300,614518825,1015,1015,1015,1015,0
20231208,201200,614518825,1015,1015,1015,1015,0
20231208,201100,614518825,1015,1015,1015,1015,0
20231208,201000,614518825,1015,1015,1015,1015,0
20231208,200900,614518825,1015,1015,1015,1015,0
20231208,200800,614518825,1015,1015,1015,1015,0
20231208,200700,614518825,1015,1015,1015,1015,0
20231208,200600,614518825,1015,1015,1015,1015,0
20231208,200500,614518825,1015,1015,1015,1015,0
20231208,200400,614518825,1015,1015,1015,1015,0
20231208,200300,614518825,1015,1015,1015,1015,0
20231208,200200,614518825,1015,1015,1015,1015,0
20231208,200100,614518825,1015,1015,1015,1015,0
20231208,200000,614518825,1015,1015,1015,1015,7438
20231208,195900,614518825,1015,1015,1015,1015,0
20231208,195800,614518825,1015,1015,1015,1015,0
20231208,195700,614518825,1015,1015,1015,1015,0
20231208,195600,614518825,1015,1015,1015,1015,0
20231208,195500,614518825,1015,1015,1015,1015,0
20231208,195400,614518825,1015,1015,1015,1015,0
20231208,195300,614518825,1015,1015,1015,1015,0
20231208,195200,614518825,1015,1015,1015,1015,0
20231208,195100,614518825,1015,1015,1015,1015,0
20231208,195000,614518825,1015,1015,1015,1015,0
20231208,194900,614518825,1015,1015,1015,1015,0
20231208,194800,614518825,1015,1015,1015,1015,0
20231208,194700,614518825,1015,1015,1015,1015,0
20231208,194600,614518825,1015,1015,1015,1015,0
20231208,194500,614518825,1015,1015,1015,1015,0
20231208,194400,614518825,1015,1015,1015,1015,0
20231208,194300,614518825,1015,1015,1015,1015,0
20231208,194200,614518825,1015,1015,1015,1015,0
20231208,194100,614518825,1015,1015,1015,1015,0
20231208,194000,614518825,1015,1015,1015,1015,0
20231208,193900,614518825,1015,1015,1015,1015,0
20231208,193800,614518825,1015,1015,1015,1015,0
20231208,193700,614518825,1015,1015,1015,1015,0
20231208,193600,614518825,1015,1015,1015,1015,0
20231208,193500,614518825,1015,1015,1015,1015,0
20231208,193400,614518825,1015,1015,1015,1015,0
20231208,193300,614518825,1015,1015,1015,1015,0
20231208,193200,614518825,1015,1015,1015,1015,0
20231208,193100,614518825,1015,1015,1015,1015,0
20231208,193000,614518825,1015,1015,1015,1015,7438
20231208,192900,614518825,1015,1015,1015,1015,0
20231208,192800,614518825,1015,1015,1015,1015,0
20231208,192700,614518825,1015,1015,1015,1015,0
20231208,192600,614518825,1015,1015,1015,1015,0
20231208,192500,614518825,1015,1015,1015,1015,0
20231208,192400,614518825,1015,1015,1015,1015,0
20231208,192300,614518825,1015,1015,1015,1015,0
20231208,192200,614518825,1015,1015,1015,1015,0
20231208,192100,614518825,1015,1015,1015,1015,0
20231208,192000,614518825,1015,1015,1015,1015,0
20231208,191900,614518825,1015,1015,1015,1015,0
20231208,191800,614518825,1015,1015,1015,1015,0
20231208,191700,614518825,1015,1015,1015,1015,0
20231208,191600,614518825,1015,1015,1015,1015,0
20231208,191500,614518825,1015,1015,1015,1015,0
20231208,191400,614518825,1015,1015,1015,1015,0
20231208,191300,614518825,1015,1015,1015,1015,0
20231208,191200,614518825,1015,1015,1015,1015,0
20231208,191100,614518825,1015,1015,1015,1015,0
20231208,191000,614518825,1015,1015,1015,1015,0
20231208,190900,614518825,1015,1015,1015,1015,0
20231208,190800,614518825,1015,1015,1015,1015,0
20231208,190700,614518825,1015,1015,1015,1015,0
20231208,190600,614518825,1015,1015,1015,1015,0
20231208,190500,614518825,1015,1015,1015,1015,0
20231208,190400,614518825,1015,1015,1015,1015,0
20231208,190300,614518825,1015,1015,1015,1015,0
20231208,190200,614518825,1015,1015,1015,1015,0
20231208,190100,614518825,1015,1015,1015,1015,0
20231208,190000,614518825,1015,1015,1015,1015,7438
20231208,185900,614518825,1015,1015,1015,1015,0
20231208,185800,614518825,1015,1015,1015,1015,0
20231208,185700,614518825,1015,1015,1015,1015,0
20231208,185600,614518825,1015,1015,1015,1015,0
20231208,185500,614518825,1015,1015,1015,1015,0
20231208,185400,614518825,1015,1015,1015,1015,0
20231208,185300,614518825,1015,1015,1015,1015,0
20231208,185200,614518825,1015,1015,1015,1015,0
20231208,185100,614518825,1015,1015,1015,1015,0
20231208,185000,614518825,1015,1015,1015,1015,0
20231208,184900,614518825,1015,1015,1015,1015,0
20231208,184800,614518825,1015,1015,1015,1015,0
20231208,184700,614518825,1015,1015,1015,1015,0
20231208,184600,614518825,1015,1015,1015,1015,0
20231208,184500,614518825,1015,1015,1015,1015,0
20231208,184400,614518825,1015,1015,1015,1015,0
20231208,184300,614518825,1015,1015,1015,1015,0
20231208,184200,614518825,1015,1015,1015,1015,0
20231208,184100,614518825,1015,1015,1015,1015,0
20231208,184000,614518825,1015,1015,1015,1015,0
20231208,183900,614518825,1015,1015,1015,1015,0
20231208,183800,614518825,1015,1015,1015,1015,0
20231208,183700,614518825,1015,1015,1015,1015,0
20231208,183600,614518825,1015,1015,1015,1015,0
20231208,183500,614518825,1015,1015,1015,1015,0
20231208,183400,614518825,1015,1015,1015,1015,0
20231208,183300,614518825,1015,1015,1015,1015,0
20231208,183200,614518825,1015,1015,1015,1015,0
20231208,183100,614518825,1015,1015,1015,1015,0
20231208,183000,614518825,1015,1015,1015,1015,7438
20231208,182900,614518825,1015,1015,1015,1015,0
20231208,182800,614518825,1015,1015,1015,1015,0
20231208,182700,614518825,1015,1015,1015,1015,0
20231208,182600,614518825,1015,1015,1015,1015,0
20231208,182500,614518825,1015,1015,1015,1015,0
20231208,182400,614518825,1015,1015,1015,1015,0
20231208,182300,614518825,1015,1015,1015,1015,0
20231208,182200,614518825,1015,1015,1015,1015,0
20231208,182100,614518825,1015,1015,1015,1015,0
20231208,182000,614518825,1015,1015,1015,1015,0
20231208,181900,614518825,1015,1015,1015,1015,0
20231208,181800,614518825,1015,1015,1015,1015,0
20231208,181700,614518825,1015,1015,1015,1015,0
20231208,181600,614518825,1015,1015,1015,1015,0
20231208,181500,614518825,1015,1015,1015,1015,0
20231208,181400,614518825,1015,1015,1015,1015,0
20231208,181300,614518825,1015,1015,1015,1015,0
20231208,181200,614518825,1015,1015,1015,1015,0
20231208,181100,614518825,1015,1015,1015,1015,0
20231208,181000,614518825,1015,1015,1015,1015,0
20231208,180900,614518825,1015,1015,1015,1015,0
20231208,180800,614518825,1015,1015,1015,1015,0
20231208,180700,614518825,1015,1015,1015,1015,0
20231208,180600,614518825,1015,1015,1015,1015,0
20231208,180500,614518825,1015,1015,1015,1015,0
20231208,180400,614518825,1015,1015,1015,1015,0
20231208,180300,614518825,1015,1015,1015,1015,0
20231208,180200,614518825,1015,1015,1015,1015,0
20231208,180100,614518825,1015,1015,1015,1015,0
20231208,180000,614518825,1015,1015,1015,1015,7438
20231208,175900,614518825,1015,1015,1015,1015,0
20231208,175800,614518825,1015,1015,1015,1015,0
20231208,175700,614518825,1015,1015,1015,1015,0
20231208,175600,614518825,1015,1015,1015,1015,0
20231208,175500,614518825,1015,1015,1015,1015,0
20231208,175400,614518825,1015,1015,1015,1015,0
20231208,175300,614518825,1015,1015,1015,1015,0
20231208,175200,614518825,1015,1015,1015,1015,0
20231208,175100,614518825,1015,1015,1015,1015,0
20231208,175000,614518825,1015,1015,1015,1015,0
20231208,174900,614518825,1015,1015,1015,1015,0
20231208,174800,614518825,1015,1015,1015,1015,0
20231208,174700,614518825,1015,1015,1015,1015,0
20231208,174600,614518825,1015,1015,1015,1015,0
20231208,174500,614518825,1015,1015,1015,1015,0
20231208,174400,614518825,1015,1015,1015,1015,0
20231208,174300,614518825,1015,1015,1015,1015,0
20231208,174200,614518825,1015,1015,1015,1015,0
20231208,174100,614518825,1015,1015,1015,1015,0
20231208,174000,614518825,1015,1015,1015,1015,0
20231208,173900,614518825,1015,1015,1015,1015,0
20231208,173800,614518825,1015,1015,1015,1015,0
20231208,173700,614518825,1015,1015,1015,1015,0
20231208,173600,614518825,1015,1015,1015,1015,0
20231208,173500,614518825,1015,1015,1015,1015,0
20231208,173400,614518825,1015,1015,1015,1015,0
20231208,173300,614518825,1015,1015,1015,1015,0
20231208,173200,614518825,1015,1015,1015,1015,0
20231208,173100,614518825,1015,1015,1015,1015,0
20231208,173000,614518825,1015,1015,1015,1015,7438
20231208,172900,614518825,1015,1015,1015,1015,0
20231208,172800,614518825,1015,1015,1015,1015,0
20231208,172700,614518825,1015,1015,1015,1015,0
20231208,172600,614518825,1015,1015,1015,1015,0
20231208,172500,614518825,1015,1015,1015,1015,0
20231208,172400,614518825,1015,1015,1015,1015,0
20231208,172300,614518825,1015,1015,1015,1015,0
20231208,172200,614518825,1015,1015,1015,1015,0
20231208,172100,614518825,1015,1015,1015,1015,0
20231208,172000,614518825,1015,1015,1015,1015,0
20231208,171900,614518825,1015,1015,1015,1015,0
20231208,171800,614518825,1015,1015,1015,1015,0
20231208,171700,614518825,1015,1015,1015,1015,0
20231208,171600,614518825,1015,1015,1015,1015,0
20231208,171500,614518825,1015,1015,1015,1015,0
20231208,171400,614518825,1015,1015,1015,1015,0
20231208,171300,614518825,1015,1015,1015,1015,0
20231208,171200,614518825,1015,1015,1015,1015,0
20231208,171100,614518825,1015,1015,1015,1015,0
20231208,171000,614518825,1015,1015,1015,1015,0
20231208,170900,614518825,1015,1015,1015,1015,0
20231208,170800,614518825,1015,1015,1015,1015,0
20231208,170700,614518825,1015,1015,1015,1015,0
20231208,170600,614518825,1015,1015,1015,1015,0
20231208,170500,614518825,1015,1015,1015,1015,0
20231208,170400,614518825,1015,1015,1015,1015,0
20231208,170300,614518825,1015,1015,1015,1015,0
20231208,170200,614518825,1015,1015,1015,1015,0
20231208,170100,614518825,1015,1015,1015,1015,0
20231208,170000,614518825,1015,1015,1015,1015,7438
20231208,165900,614518825,1015,1015,1015,1015,0
20231208,165800,614518825,1015,1015,1015,1015,0
20231208,165700,614518825,1015,1015,1015,1015,0
20231208,165600,614518825,1015,1015,1015,1015,0
20231208,165500,614518825,1015,1015,1015,1015,0
20231208,165400,614518825,1015,1015,1015,1015,0
20231208,165300,614518825,1015,1015,1015,1015,0
20231208,165200,614518825,1015,1015,1015,1015,0
20231208,165100,614518825,1015,1015,1015,1015,0
20231208,165000,614518825,1015,1015,1015,1015,0
20231208,164900,614518825,1015,1015,1015,1015,0
20231208,164800,614518825,1015,1015,1015,1015,0
20231208,164700,614518825,1015,1015,1015,1015,0
20231208,164600,614518825,1015,1015,1015,1015,0
20231208,164500,614518825,1015,1015,1015,1015,0
20231208,164400,614518825,1015,1015,1015,1015,0
20231208,164300,614518825,1015,1015,1015,1015,0
20231208,164200,614518825,1015,1015,1015,1015,0
20231208,164100,614518825,1015,1015,1015,1015,0
20231208,164000,614518825,1015,1015,1015,1015,0
20231208,163900,614518825,1015,1015,1015,1015,0
20231208,163800,614518825,1015,1015,1015,1015,0
20231208,163700,614518825,1015,1015,1015,1015,0
20231208,163600,614518825,1015,1015,1015,1015,0
20231208,163500,614518825,1015,1015,1015,1015,0
20231208,163400,614518825,1015,1015,1015,1015,0
20231208,163300,614518825,1015,1015,1015,1015,0
20231208,163200,614518825,1015,1015,1015,1015,0
20231208,163100,614518825,1015,1015,1015,1015,0
20231208,163000,614518825,1015,1015,1015,1015,7438
20231208,162900,614518825,1015,1015,1015,1015,0
20231208,162800,614518825,1015,1015,1015,1015,0
20231208,162700,614518825,1015,1015,1015,1015,0
20231208,162600,614518825,1015,1015,1015,1015,0
20231208,162500,614518825,1015,1015,1015,1015,0
20231208,162400,614518825,1015,1015,1015,1015,0
20231208,162300,614518825,1015,1015,1015,1015,0
20231208,162200,614518825,1015,1015,1015,1015,0
20231208,162100,614518825,1015,1015,1015,1015,0
20231208,162000,614518825,1015,1015,1015,1015,0
20231208,161900,614518825,1015,1015,1015,1015,0
20231208,161800,614518825,1015,1015,1015,1015,0
20231208,161700,614518825,1015,1015,1015,1015,0
20231208,161600,614518825,1015,1015,1015,1015,0
20231208,161500,614518825,1015,1015,1015,1015,0
20231208,161400,614518825,1015,1015,1015,1015,0
20231208,161300,614518825,1015,1015,1015,1015,0
20231208,161200,614518825,1015,1015,1015,1015,0
20231208,161100,614518825,1015,1015,1015,1015,0
20231208,161000,614518825,1015,1015,1015,1015,0
20231208,160900,614518825,1015,1015,1015,1015,0
20231208,160800,614518825,1015,1015,1015,1015,0
20231208,160700,614518825,1015,1015,1015,1015,0
20231208,160600,614518825,1015,1015,1015,1015,0
20231208,160500,614518825,1015,1015,1015,1015,0
20231208,160400,614518825,1015,1015,1015,1015,0
20231208,160300,614518825,1015,1015,1015,1015,0
20231208,160200,614518825,1015,1015,1015,1015,0
20231208,160100,614518825,1015,1015,1015,1015,0
20231208,160000,614518825,1015,1015,1015,1015,7438
20231208,155900,614518825,1015,1015,1015,1015,0
20231208,155800,614518825,1015,1015,1015,1015,0
20231208,155700,614518825,1015,1015,1015,1015,0
20231208,155600,614518825,1015,1015,1015,1015,0
20231208,155500,614518825,1015,1015,1015,1015,0
20231208,155400,614518825,1015,1015,1015,1015,0
20231208,155300,614518825,1015,1015,1015,1015,0
20231208,155200,614518825,1015,1015,1015,1015,0
20231208,155100,614518825,1015,1015,1015,1015,0
20231208,155000,614518825,1015,1015,1015,1015,0
20231208,154900,614518825,1015,1015,1015,1015,0
20231208,154800,614518825,1015,1015,1015,1015,0
20231208,154700,614518825,1015,1015,1015,1015,0
20231208,154600,614518825,1015,1015,1015,1015,0
20231208,154500,614518825,1015,1015,1015,1015,0
20231208,154400,614518825,1015,1015,1015,1015,0
20231208,154300,614518825,1015,1015,1015,1015,0
20231208,154200,614518825,1015,1015,1015,1015,0
20231208,154100,614518825,1015,1015,1015,1015,0
20231208,154000,614518825,1015,1015,1015,1015,0
20231208,153900,614518825,1015,1015,1015,1015,0
20231208,153800,614518825,1015,1015,1015,1015,0
20231208,153700,614518825,1015,1015,1015,1015,0
20231208,153600,614518825,1015,1015,1015,1015,0
20231208,153500,614518825,1015,1015,1015,1015,0
20231208,153400,614518825,1015,1015,1015,1015,0
20231208,153300,614518825,1015,1015,1015,1015,0
20231208,153200,614518825,1015,1015,1015,1015,0
20231208,153100,614518825,1015,1015,1015,1015,0
20231208,153000,614518825,1015,1015,1015,1015,14876
20231208,152900,606969255,1013,1013,1013,1013,0
20231208,152800,606969255,1013,1013,1013,1013,0
20231208,152700,606969255,1013,1013,1013,1013,0
20231208,152600,606969255,1013,1013,1013,1013,0
20231208,152500,606969255,1013,1013,1013,1013,0
20231208,152400,606969255,1013,1013,1013,1013,0
20231208,152300,606969255,1013,1013,1013,1013,0
20231208,152200,606969255,1013,1013,1013,1013,0
20231208,152100,606969255,1013,1013,1013,1013,0
20231208,152000,606969255,1013,1013,1013,1013,0
20231208,151900,606969255,1013,1012,1015,1012,2486
20231208,151800,604451894,1014,1014,1014,1012,8500
20231208,151700,595841044,1013,1013,1013,1013,1982
20231208,151600,593833278,1013,1013,1014,1013,624
20231208,151500,593201165,1013,1013,1013,1013,6667
20231208,151400,586447494,1013,1014,1014,1013,1212
20231208,151300,585219037,1013,1013,1014,1013,3050
20231208,151200,582127288,1013,1014,1014,1013,593
20231208,151100,581526069,1014,1012,1014,1012,1170
20231208,151000,580340764,1012,1012,1012,1012,10
20231208,150900,580330644,1014,1013,1014,1012,3507
20231208,150800,576778206,1012,1014,1014,1012,3110
20231208,150700,573624859,1014,1014,1014,1014,4
20231208,150600,573620803,1014,1013,1014,1012,9198
20231208,150500,564303470,1012,1013,1013,1012,101
20231208,150400,564201158,1013,1012,1013,1012,15
20231208,150300,564185973,1012,1013,1013,1012,57
20231208,150200,564128272,1013,1012,1013,1011,4834
20231208,150100,559236422,1011,1012,1012,1011,1025
20231208,150000,558199318,1011,1012,1012,1011,41
20231208,145900,558157837,1012,1011,1012,1011,1021
20231208,145800,557125521,1012,1012,1012,1011,546
20231208,145700,556573115,1011,1011,1012,1011,612
20231208,145600,555954333,1012,1012,1012,1011,1047
20231208,145500,554894784,1011,1011,1012,1011,814
20231208,145400,554071819,1011,1012,1012,1011,4607
20231208,145300,549411950,1011,1011,1011,1011,109
20231208,145200,549301751,1012,1011,1012,1011,4053
20231208,145100,545204166,1012,1013,1013,1011,14476
20231208,145000,530554120,1012,1013,1013,1012,208
20231208,144900,530343609,1013,1012,1013,1012,766
20231208,144800,529568357,1012,1012,1012,1012,300
20231208,144700,529264757,1012,1012,1012,1012,5685
20231208,144600,523511537,1012,1012,1012,1012,744
20231208,144500,522758609,1012,1011,1012,1011,784
20231208,144400,521965204,1012,1012,1012,1012,457
20231208,144300,521502720,1013,1012,1013,1012,7
20231208,144200,521495630,1012,1012,1012,1011,2491
20231208,144100,518974822,1012,1012,1012,1012,10
20231208,144000,518964702,1012,1012,1012,1012,163
20231208,143900,518799746,1012,1012,1012,1011,1602
20231208,143800,517179129,1011,1012,1012,1011,35
20231208,143700,517143720,1012,1012,1012,1011,495
20231208,143600,516642988,1011,1012,1012,1011,2124
20231208,143500,514493557,1012,1013,1013,1012,271
20231208,143400,514219255,1012,1012,1012,1012,4
20231208,143300,514215207,1012,1013,1013,1012,1964
20231208,143200,512227588,1013,1013,1013,1013,70
20231208,143100,512156678,1013,1012,1013,1012,245
20231208,143000,511908688,1013,1013,1013,1013,6
20231208,142900,511902610,1012,1012,1012,1012,10
20231208,142800,511892490,1013,1013,1013,1013,5
20231208,142700,511887425,1012,1012,1012,1012,1
20231208,142600,511886413,1013,1012,1013,1012,99
20231208,142500,511786199,1012,1012,1012,1012,3
20231208,142400,511783163,1013,1012,1013,1011,3271
20231208,142300,508473128,1012,1012,1012,1012,579
20231208,142200,507887180,1012,1013,1013,1012,322
20231208,142100,507561309,1013,1013,1013,1013,54
20231208,142000,507506607,1013,1013,1013,1013,92
20231208,141900,507413411,1012,1012,1012,1012,21
20231208,141800,507392159,1013,1012,1013,1012,256
20231208,141700,507132911,1011,1011,1012,1011,3838
20231208,141600,503250633,1011,1010,1011,1010,153
20231208,141500,503095955,1010,1011,1011,1010,1381
20231208,141400,501699887,1011,1011,1011,1010,4657
20231208,141300,496991787,1010,1011,1011,1010,755
20231208,141200,496228858,1010,1010,1010,1010,0
20231208,141100,496228858,1010,1011,1011,1010,173
20231208,141000,496054028,1011,1010,1011,1010,318
20231208,140900,495732843,1011,1010,1011,1010,320
20231208,140800,495409582,1011,1010,1011,1010,92
20231208,140700,495316576,1010,1011,1011,1010,1328
20231208,140600,493974096,1011,1011,1011,1011,12
20231208,140500,493961964,1011,1011,1011,1011,998
20231208,140400,492952986,1010,1011,1011,1010,4334
20231208,140300,488574344,1011,1010,1011,1010,1107
20231208,140200,487456233,1010,1010,1010,1010,12
20231208,140100,487444113,1010,1010,1011,1010,275
20231208,140000,487166329,1011,1010,1011,1010,2
20231208,135900,487164308,1010,1011,1011,1010,1134
20231208,135800,486018926,1011,1011,1011,1011,72
20231208,135700,485946134,1011,1011,1011,1010,307
20231208,135600,485636048,1011,1010,1011,1010,991
20231208,135500,484635136,1010,1010,1010,1010,100
20231208,135400,484534136,1010,1010,1010,1010,596
20231208,135300,483932176,1011,1011,1011,1011,3
20231208,135200,483929143,1011,1011,1011,1011,1
20231208,135100,483928132,1010,1010,1010,1010,796
20231208,135000,483124172,1011,1011,1011,1011,4
20231208,134900,483120128,1011,1010,1011,1009,1005
20231208,134800,482105658,1010,1009,1010,1009,1547
20231208,134700,480544192,1010,1010,1010,1010,3
20231208,134600,480541162,1010,1010,1010,1009,4681
20231208,134500,475813515,1010,1010,1010,1009,207
20231208,134400,475604637,1009,1010,1010,1009,806
20231208,134300,474791282,1010,1010,1010,1009,479
20231208,134200,474307700,1010,1010,1010,1010,100
20231208,134100,474206700,1009,1010,1010,1009,1133
20231208,134000,473063360,1010,1010,1010,1010,51
20231208,133900,473011850,1010,1010,1011,1010,2125
20231208,133800,470865599,1010,1010,1010,1010,67
20231208,133700,470797929,1010,1010,1010,1010,0
20231208,133600,470797929,1010,1010,1010,1010,3201
20231208,133500,467564919,1011,1010,1011,1010,597
20231208,133400,466961948,1010,1010,1010,1010,0
20231208,133300,466961948,1010,1010,1010,1010,3607
20231208,133200,463318878,1010,1010,1011,1010,265
20231208,133100,463051225,1010,1012,1012,1010,5231
20231208,133000,457763012,1011,1011,1011,1011,227
20231208,132900,457533515,1011,1011,1011,1011,17
20231208,132800,457516328,1011,1011,1011,1011,436
20231208,132700,457075532,1011,1011,1011,1011,891
20231208,132600,456174731,1012,1011,1012,1011,224
20231208,132500,455948264,1012,1012,1012,1011,1118
20231208,132400,454817006,1012,1012,1013,1012,766
20231208,132300,454041813,1012,1012,1012,1012,0
20231208,132200,454041813,1012,1012,1012,1012,0
20231208,132100,454041813,1012,1012,1013,1012,1013
20231208,132000,453016652,1012,1012,1012,1012,0
20231208,131900,453016652,1012,1013,1013,1012,187
20231208,131800,452827407,1012,1013,1013,1012,55
20231208,131700,452771745,1012,1013,1013,1012,228
20231208,131600,452540979,1012,1013,1013,1012,50
20231208,131500,452490377,1013,1013,1013,1013,6
20231208,131400,452484299,1012,1012,1013,1012,428
20231208,131300,452051162,1012,1013,1013,1012,62
20231208,131200,451988408,1012,1012,1012,1012,1120
20231208,131100,450854968,1011,1012,1012,1011,4837
20231208,131000,445963952,1013,1013,1013,1013,106
20231208,130900,445856574,1013,1012,1013,1012,656
20231208,130800,445192366,1013,1013,1013,1013,0
20231208,130700,445192366,1013,1013,1013,1013,0
20231208,130600,445192366,1013,1013,1013,1013,1028
20231208,130500,444151002,1013,1013,1013,1013,101
20231208,130400,444048689,1012,1013,1013,1012,129
20231208,130300,443918134,1013,1013,1013,1013,13
20231208,130200,443904965,1012,1012,1012,1012,316
20231208,130100,443585173,1012,1012,1012,1011,6799
20231208,130000,436704793,1012,1012,1012,1011,105
20231208,125900,436598633,1012,1012,1012,1011,1940
20231208,125800,434637083,1011,1011,1011,1011,193
20231208,125700,434441960,1012,1012,1012,1012,0
20231208,125600,434441960,1012,1011,1012,1011,222
20231208,125500,434217463,1012,1012,1012,1011,89
20231208,125400,434127465,1011,1011,1011,1011,273
20231208,125300,433851462,1012,1012,1012,1011,96
20231208,125200,433754372,1011,1011,1011,1011,1552
20231208,125100,432185300,1011,1011,1011,1011,110
20231208,125000,432074090,1011,1011,1011,1011,0
20231208,124900,432074090,1011,1011,1011,1011,224
20231208,124800,431847626,1011,1012,1012,1011,283
20231208,124700,431561503,1012,1012,1012,1012,101
20231208,124600,431459291,1012,1012,1012,1012,1308
20231208,124500,430135595,1012,1012,1012,1012,1
20231208,124400,430134583,1011,1011,1011,1011,568
20231208,124300,429560335,1012,1012,1012,1012,3
20231208,124200,429557299,1012,1011,1012,1011,1171
20231208,124100,428373417,1012,1012,1012,1012,10
20231208,124000,428363297,1012,1011,1012,1011,383
20231208,123900,427975876,1011,1011,1011,1011,191
20231208,123800,427782775,1011,1012,1012,1011,103
20231208,123700,427678637,1011,1010,1011,1010,17082
20231208,123600,410413586,1010,1010,1010,1009,871
20231208,123500,409533958,1010,1010,1010,1010,56
20231208,123400,409477398,1010,1009,1010,1009,18
20231208,123300,409459229,1011,1011,1011,1011,24
20231208,123200,409434965,1010,1011,1011,1010,2513
20231208,123100,406896834,1011,1011,1011,1010,376
20231208,123000,406516858,1011,1011,1011,1010,58
20231208,122900,406458227,1011,1010,1011,1009,1400
20231208,122800,405044699,1010,1011,1011,1010,11
20231208,122700,405033579,1009,1011,1011,1009,224
20231208,122600,404807503,1011,1011,1011,1011,14
20231208,122500,404793349,1009,1011,1011,1009,191
20231208,122400,404600627,1009,1012,1012,1009,149
20231208,122300,404449980,1012,1013,1013,1008,7056
20231208,122200,397333248,1008,1009,1013,1008,12035
20231208,122100,385193950,1009,1012,1012,1009,40100
20231208,122000,344714319,1011,1012,1012,1011,597
20231208,121900,344110717,1011,1011,1011,1011,938
20231208,121800,343162399,1011,1011,1011,1011,24
20231208,121700,343138135,1011,1011,1011,1010,6
20231208,121600,343132070,1011,1011,1011,1011,224
20231208,121500,342905606,1011,1011,1011,1010,2143
20231208,121400,340739592,1012,1012,1012,1011,65
20231208,121300,340673852,1012,1013,1013,1012,22
20231208,121200,340651568,1013,1012,1013,1012,17
20231208,121100,340634357,1013,1012,1013,1012,205
20231208,121000,340426896,1012,1011,1012,1011,1193
20231208,120900,339220767,1011,1009,1011,1009,3648
20231208,120800,335536346,1009,1010,1010,1009,7778
20231208,120700,327685596,1009,1011,1011,1009,13199
20231208,120600,314351765,1011,1011,1011,1011,8
20231208,120500,314343677,1011,1011,1011,1010,100
20231208,120400,314242588,1010,1011,1011,1010,990
20231208,120300,313242651,1011,1012,1012,1011,18692
20231208,120200,294345016,1011,1012,1012,1011,1141
20231208,120100,293191323,1011,1011,1012,1011,677
20231208,120000,292506874,1012,1011,1012,1011,232
20231208,115900,292272302,1011,1013,1013,1011,19526
20231208,115800,272521782,1012,1012,1012,1012,243
20231208,115700,272275866,1012,1012,1012,1012,2237
20231208,115600,270012022,1012,1012,1012,1012,271
20231208,115500,269737770,1013,1013,1013,1012,4943
20231208,115400,264734615,1013,1015,1015,1013,45272
20231208,115300,218864383,1015,1014,1015,1014,368
20231208,115200,218491182,1014,1014,1014,1014,10
20231208,115100,218481042,1014,1015,1015,1014,468
20231208,115000,218006489,1015,1014,1015,1014,161
20231208,114900,217843085,1014,1014,1014,1014,173
20231208,114800,217667663,1014,1014,1014,1014,10
20231208,114700,217657523,1015,1014,1015,1014,190
20231208,114600,217464855,1015,1015,1015,1015,1741
20231208,114500,215697740,1015,1015,1015,1015,271
20231208,114400,215422675,1015,1015,1015,1015,50
20231208,114300,215371925,1016,1015,1016,1015,1283
20231208,114200,214069674,1016,1016,1016,1016,5
20231208,114100,214064594,1015,1015,1015,1015,181
20231208,114000,213880879,1015,1015,1016,1015,523
20231208,113900,213350029,1016,1015,1016,1015,42
20231208,113800,213307368,1016,1016,1016,1015,101
20231208,113700,213204802,1015,1016,1016,1015,71
20231208,113600,213132732,1016,1016,1016,1015,24
20231208,113500,213108355,1016,1016,1016,1016,1000
20231208,113400,212092355,1016,1016,1016,1016,1501
20231208,113300,210567339,1015,1015,1015,1015,1227
20231208,113200,209321934,1016,1016,1016,1016,1000
20231208,113100,208305934,1015,1015,1015,1015,195
20231208,113000,208108009,1016,1016,1016,1016,1
20231208,112900,208106993,1015,1015,1015,1015,0
20231208,112800,208106993,1015,1015,1015,1015,254
20231208,112700,207849183,1015,1016,1016,1015,698
20231208,112600,207140712,1016,1016,1016,1016,74
20231208,112500,207065528,1015,1015,1015,1015,176
20231208,112400,206886888,1016,1015,1016,1015,126
20231208,112300,206758938,1015,1015,1015,1015,426
20231208,112200,206326548,1015,1015,1016,1015,843
20231208,112100,205470777,1016,1016,1016,1015,10113
20231208,112000,195195980,1016,1016,1016,1016,2182
20231208,111900,192979068,1017,1016,1017,1016,68
20231208,111800,192909979,1017,1017,1017,1017,183
20231208,111700,192723868,1016,1016,1016,1016,1013
20231208,111600,191694660,1017,1017,1017,1017,0
20231208,111500,191694660,1017,1016,1017,1016,204
20231208,111400,191487395,1016,1016,1016,1016,3305
20231208,111300,188129515,1017,1017,1017,1017,4717
20231208,111200,183332326,1018,1018,1018,1018,202
20231208,111100,183126690,1017,1017,1017,1017,226
20231208,111000,182896848,1018,1017,1018,1017,61
20231208,110900,182834809,1016,1016,1016,1016,0
20231208,110800,182834809,1016,1018,1018,1016,13537
20231208,110700,169070503,1018,1018,1018,1018,0
20231208,110600,169070503,1018,1018,1018,1018,4339
20231208,110500,164653401,1019,1017,1019,1017,804
20231208,110400,163835068,1017,1017,1017,1017,205
20231208,110300,163626583,1017,1018,1018,1017,409
20231208,110200,163210629,1017,1017,1017,1017,211
20231208,110100,162996042,1017,1017,1017,1017,100
20231208,110000,162894342,1017,1017,1017,1017,793
20231208,105900,162087861,1017,1017,1017,1017,0
20231208,105800,162087861,1017,1017,1017,1017,184
20231208,105700,161900733,1018,1018,1018,1018,6661
20231208,105600,155119835,1018,1018,1018,1018,1146
20231208,105500,153953207,1018,1018,1018,1018,212
20231208,105400,153737391,1018,1018,1018,1018,7
20231208,105300,153730265,1018,1018,1018,1018,305
20231208,105200,153419775,1019,1018,1019,1018,648
20231208,105100,152760011,1018,1018,1019,1018,211
20231208,105000,152545212,1018,1018,1018,1018,11
20231208,104900,152534014,1018,1018,1018,1018,240
20231208,104800,152289694,1018,1018,1018,1018,1009
20231208,104700,151262532,1018,1018,1018,1018,178
20231208,104600,151081328,1018,1018,1019,1018,305
20231208,104500,150770733,1018,1019,1019,1018,38
20231208,104400,150732024,1018,1018,1018,1018,181
20231208,104300,150547766,1018,1018,1018,1018,2095
20231208,104200,148415056,1019,1018,1019,1018,335
20231208,104100,148073893,1019,1018,1019,1018,113
20231208,104000,147958756,1018,1019,1019,1018,257
20231208,103900,147697070,1018,1019,1019,1018,2836
20231208,103800,144807309,1019,1019,1019,1019,295
20231208,103700,144506704,1019,1020,1020,1019,293
20231208,103600,144208030,1020,1020,1020,1020,21
20231208,103500,144186610,1020,1020,1020,1020,114
20231208,103400,144070330,1020,1020,1020,1020,490
20231208,103300,143570530,1020,1019,1020,1019,51
20231208,103200,143518560,1019,1019,1019,1019,2624
20231208,103100,140844704,1020,1020,1020,1020,64
20231208,103000,140779424,1019,1019,1019,1019,611
20231208,102900,140156815,1019,1019,1019,1019,3
20231208,102800,140153758,1020,1019,1020,1019,10001
20231208,102700,129953914,1019,1019,1019,1019,1
20231208,102600,129952895,1019,1019,1019,1019,4
20231208,102500,129948819,1017,1018,1018,1017,46
20231208,102400,129902013,1019,1018,1019,1018,1083
20231208,102300,128799514,1017,1017,1017,1017,183
20231208,102200,128613403,1017,1017,1017,1017,176
20231208,102100,128434411,1017,1017,1017,1017,1477
20231208,102000,126932302,1017,1017,1017,1017,194
20231208,101900,126735004,1018,1017,1018,1017,379
20231208,101800,126349373,1018,1018,1018,1018,123
20231208,101700,126224159,1019,1019,1019,1019,100
20231208,101600,126122259,1019,1018,1019,1018,23
20231208,101500,126098842,1019,1019,1019,1019,2
20231208,101400,126096804,1017,1018,1018,1016,10616
20231208,101300,115297469,1018,1019,1019,1018,1738
20231208,101200,113526449,1019,1018,1019,1018,5452
20231208,101100,107972601,1017,1017,1018,1017,306
20231208,101000,107661390,1018,1017,1018,1017,15
20231208,100900,107646125,1017,1018,1018,1017,1445
20231208,100800,106176487,1018,1017,1018,1016,199
20231208,100700,105974281,1018,1018,1018,1018,1
20231208,100600,105973263,1018,1017,1018,1017,168
20231208,100500,105802398,1018,1017,1018,1017,48
20231208,100400,105753581,1017,1017,1017,1017,161
20231208,100300,105589844,1017,1017,1017,1017,2
20231208,100200,105587810,1017,1017,1017,1017,50
20231208,100100,105536960,1017,1017,1017,1017,1139
20231208,100000,104378597,1017,1017,1017,1017,671
20231208,095900,103696190,1018,1018,1018,1018,1
20231208,095800,103695172,1017,1018,1018,1017,11
20231208,095700,103683975,1018,1018,1018,1018,1
20231208,095600,103682957,1016,1016,1016,1016,5
20231208,095500,103677877,1018,1018,1018,1018,2
20231208,095400,103675841,1018,1018,1018,1017,2137
20231208,095300,101500414,1017,1017,1017,1017,261
20231208,095200,101234977,1016,1016,1016,1016,177
20231208,095100,101055145,1017,1017,1017,1017,3
20231208,095000,101052094,1016,1016,1016,1016,11
20231208,094900,101040918,1016,1016,1016,1016,5114
20231208,094800,95845094,1017,1018,1018,1016,6050
20231208,094700,89692262,1018,1017,1018,1017,20204
20231208,094600,69124790,1017,1017,1017,1017,0
20231208,094500,69124790,1017,1018,1018,1017,1274
20231208,094400,67828049,1017,1017,1017,1017,274
20231208,094300,67549391,1018,1017,1018,1017,326
20231208,094200,67217833,1017,1018,1018,1017,2014
20231208,094100,65167583,1017,1017,1017,1017,977
20231208,094000,64173974,1017,1018,1018,1017,580
20231208,093900,63583913,1018,1018,1018,1018,1
20231208,093800,63582895,1017,1018,1018,1017,1205
20231208,093700,62357409,1018,1018,1018,1017,704
20231208,093600,61640921,1018,1017,1018,1017,458
20231208,093500,61175130,1017,1018,1018,1017,56
20231208,093400,61118174,1017,1018,1018,1017,407
20231208,093300,60704251,1018,1018,1018,1018,199
20231208,093200,60501669,1018,1018,1018,1018,31
20231208,093100,60470111,1018,1017,1018,1017,13
20231208,093000,60456881,1018,1018,1018,1018,2053
20231208,092900,58366927,1018,1018,1018,1018,1218
20231208,092800,57127003,1017,1018,1018,1017,248
20231208,092700,56874737,1018,1018,1018,1017,286
20231208,092600,56583772,1018,1017,1018,1017,381
20231208,092500,56196146,1017,1018,1018,1017,208
20231208,092400,55984608,1017,1017,1018,1017,1958
20231208,092300,53993229,1017,1018,1018,1017,11
20231208,092200,53982037,1018,1019,1019,1018,1557
20231208,092100,52397006,1019,1019,1019,1019,94
20231208,092000,52301220,1019,1019,1019,1019,35
20231208,091900,52265555,1019,1020,1020,1019,1922
20231208,091800,50307026,1020,1019,1020,1019,237
20231208,091700,50065416,1019,1019,1019,1019,1603
20231208,091600,48431959,1019,1019,1019,1018,3437
20231208,091500,44929673,1018,1019,1019,1018,804
20231208,091400,44110476,1019,1019,1019,1019,111
20231208,091300,43997367,1019,1017,1019,1017,1061
20231208,091200,42916248,1019,1018,1019,1018,2619
20231208,091100,40249861,1018,1018,1018,1018,3002
20231208,091000,37193825,1018,1017,1018,1017,1644
20231208,090900,35521273,1016,1016,1016,1016,28
20231208,090800,35492825,1017,1018,1018,1016,352
20231208,090700,35134961,1016,1016,1016,1016,2607
20231208,090600,32486249,1015,1016,1016,1015,6264
20231208,090500,26122215,1016,1016,1016,1015,242
20231208,090400,25876344,1016,1015,1016,1015,2469
20231208,090300,23369504,1016,1016,1016,1016,799
20231208,090200,22557720,1016,1018,1018,1015,7095
20231208,090100,15345186,1018,1019,1019,1018,10705
20231208,090000,4445898,1019,1019,1020,1019,4363