stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,213200,553100281,1026,1026,1026,1026,6127
20231211,213100,553100281,1026,1026,1026,1026,0
20231211,213000,553100281,1026,1026,1026,1026,0
20231211,212900,553100281,1026,1026,1026,1026,0
20231211,212800,553100281,1026,1026,1026,1026,0
20231211,212700,553100281,1026,1026,1026,1026,0
20231211,212600,553100281,1026,1026,1026,1026,0
20231211,212500,553100281,1026,1026,1026,1026,0
20231211,212400,553100281,1026,1026,1026,1026,0
20231211,212300,553100281,1026,1026,1026,1026,0
20231211,212200,553100281,1026,1026,1026,1026,0
20231211,212100,553100281,1026,1026,1026,1026,0
20231211,212000,553100281,1026,1026,1026,1026,0
20231211,211900,553100281,1026,1026,1026,1026,0
20231211,211800,553100281,1026,1026,1026,1026,0
20231211,211700,553100281,1026,1026,1026,1026,0
20231211,211600,553100281,1026,1026,1026,1026,0
20231211,211500,553100281,1026,1026,1026,1026,0
20231211,211400,553100281,1026,1026,1026,1026,0
20231211,211300,553100281,1026,1026,1026,1026,0
20231211,211200,553100281,1026,1026,1026,1026,0
20231211,211100,553100281,1026,1026,1026,1026,0
20231211,211000,553100281,1026,1026,1026,1026,0
20231211,210900,553100281,1026,1026,1026,1026,0
20231211,210800,553100281,1026,1026,1026,1026,0
20231211,210700,553100281,1026,1026,1026,1026,0
20231211,210600,553100281,1026,1026,1026,1026,0
20231211,210500,553100281,1026,1026,1026,1026,0
20231211,210400,553100281,1026,1026,1026,1026,0
20231211,210300,553100281,1026,1026,1026,1026,0
20231211,210200,553100281,1026,1026,1026,1026,6127
20231211,210100,553100281,1026,1026,1026,1026,0
20231211,210000,553100281,1026,1026,1026,1026,0
20231211,205900,553100281,1026,1026,1026,1026,0
20231211,205800,553100281,1026,1026,1026,1026,0
20231211,205700,553100281,1026,1026,1026,1026,0
20231211,205600,553100281,1026,1026,1026,1026,0
20231211,205500,553100281,1026,1026,1026,1026,0
20231211,205400,553100281,1026,1026,1026,1026,0
20231211,205300,553100281,1026,1026,1026,1026,0
20231211,205200,553100281,1026,1026,1026,1026,0
20231211,205100,553100281,1026,1026,1026,1026,0
20231211,205000,553100281,1026,1026,1026,1026,0
20231211,204900,553100281,1026,1026,1026,1026,0
20231211,204800,553100281,1026,1026,1026,1026,0
20231211,204700,553100281,1026,1026,1026,1026,0
20231211,204600,553100281,1026,1026,1026,1026,0
20231211,204500,553100281,1026,1026,1026,1026,0
20231211,204400,553100281,1026,1026,1026,1026,0
20231211,204300,553100281,1026,1026,1026,1026,0
20231211,204200,553100281,1026,1026,1026,1026,0
20231211,204100,553100281,1026,1026,1026,1026,0
20231211,204000,553100281,1026,1026,1026,1026,0
20231211,203900,553100281,1026,1026,1026,1026,0
20231211,203800,553100281,1026,1026,1026,1026,0
20231211,203700,553100281,1026,1026,1026,1026,0
20231211,203600,553100281,1026,1026,1026,1026,0
20231211,203500,553100281,1026,1026,1026,1026,0
20231211,203400,553100281,1026,1026,1026,1026,0
20231211,203300,553100281,1026,1026,1026,1026,0
20231211,203200,553100281,1026,1026,1026,1026,6127
20231211,203100,553100281,1026,1026,1026,1026,0
20231211,203000,553100281,1026,1026,1026,1026,0
20231211,202900,553100281,1026,1026,1026,1026,0
20231211,202800,553100281,1026,1026,1026,1026,0
20231211,202700,553100281,1026,1026,1026,1026,0
20231211,202600,553100281,1026,1026,1026,1026,0
20231211,202500,553100281,1026,1026,1026,1026,0
20231211,202400,553100281,1026,1026,1026,1026,0
20231211,202300,553100281,1026,1026,1026,1026,0
20231211,202200,553100281,1026,1026,1026,1026,0
20231211,202100,553100281,1026,1026,1026,1026,0
20231211,202000,553100281,1026,1026,1026,1026,0
20231211,201900,553100281,1026,1026,1026,1026,0
20231211,201800,553100281,1026,1026,1026,1026,0
20231211,201700,553100281,1026,1026,1026,1026,0
20231211,201600,553100281,1026,1026,1026,1026,0
20231211,201500,553100281,1026,1026,1026,1026,0
20231211,201400,553100281,1026,1026,1026,1026,0
20231211,201300,553100281,1026,1026,1026,1026,0
20231211,201200,553100281,1026,1026,1026,1026,0
20231211,201100,553100281,1026,1026,1026,1026,0
20231211,201000,553100281,1026,1026,1026,1026,0
20231211,200900,553100281,1026,1026,1026,1026,0
20231211,200800,553100281,1026,1026,1026,1026,0
20231211,200700,553100281,1026,1026,1026,1026,0
20231211,200600,553100281,1026,1026,1026,1026,0
20231211,200500,553100281,1026,1026,1026,1026,0
20231211,200400,553100281,1026,1026,1026,1026,0
20231211,200300,553100281,1026,1026,1026,1026,0
20231211,200200,553100281,1026,1026,1026,1026,6127
20231211,200100,553100281,1026,1026,1026,1026,0
20231211,200000,553100281,1026,1026,1026,1026,0
20231211,195900,553100281,1026,1026,1026,1026,0
20231211,195800,553100281,1026,1026,1026,1026,0
20231211,195700,553100281,1026,1026,1026,1026,0
20231211,195600,553100281,1026,1026,1026,1026,0
20231211,195500,553100281,1026,1026,1026,1026,0
20231211,195400,553100281,1026,1026,1026,1026,0
20231211,195300,553100281,1026,1026,1026,1026,0
20231211,195200,553100281,1026,1026,1026,1026,0
20231211,195100,553100281,1026,1026,1026,1026,0
20231211,195000,553100281,1026,1026,1026,1026,0
20231211,194900,553100281,1026,1026,1026,1026,0
20231211,194800,553100281,1026,1026,1026,1026,0
20231211,194700,553100281,1026,1026,1026,1026,0
20231211,194600,553100281,1026,1026,1026,1026,0
20231211,194500,553100281,1026,1026,1026,1026,0
20231211,194400,553100281,1026,1026,1026,1026,0
20231211,194300,553100281,1026,1026,1026,1026,0
20231211,194200,553100281,1026,1026,1026,1026,0
20231211,194100,553100281,1026,1026,1026,1026,0
20231211,194000,553100281,1026,1026,1026,1026,0
20231211,193900,553100281,1026,1026,1026,1026,0
20231211,193800,553100281,1026,1026,1026,1026,0
20231211,193700,553100281,1026,1026,1026,1026,0
20231211,193600,553100281,1026,1026,1026,1026,0
20231211,193500,553100281,1026,1026,1026,1026,0
20231211,193400,553100281,1026,1026,1026,1026,0
20231211,193300,553100281,1026,1026,1026,1026,0
20231211,193200,553100281,1026,1026,1026,1026,6127
20231211,193100,553100281,1026,1026,1026,1026,0
20231211,193000,553100281,1026,1026,1026,1026,0
20231211,192900,553100281,1026,1026,1026,1026,0
20231211,192800,553100281,1026,1026,1026,1026,0
20231211,192700,553100281,1026,1026,1026,1026,0
20231211,192600,553100281,1026,1026,1026,1026,0
20231211,192500,553100281,1026,1026,1026,1026,0
20231211,192400,553100281,1026,1026,1026,1026,0
20231211,192300,553100281,1026,1026,1026,1026,0
20231211,192200,553100281,1026,1026,1026,1026,0
20231211,192100,553100281,1026,1026,1026,1026,0
20231211,192000,553100281,1026,1026,1026,1026,0
20231211,191900,553100281,1026,1026,1026,1026,0
20231211,191800,553100281,1026,1026,1026,1026,0
20231211,191700,553100281,1026,1026,1026,1026,0
20231211,191600,553100281,1026,1026,1026,1026,0
20231211,191500,553100281,1026,1026,1026,1026,0
20231211,191400,553100281,1026,1026,1026,1026,0
20231211,191300,553100281,1026,1026,1026,1026,0
20231211,191200,553100281,1026,1026,1026,1026,0
20231211,191100,553100281,1026,1026,1026,1026,0
20231211,191000,553100281,1026,1026,1026,1026,0
20231211,190900,553100281,1026,1026,1026,1026,0
20231211,190800,553100281,1026,1026,1026,1026,0
20231211,190700,553100281,1026,1026,1026,1026,0
20231211,190600,553100281,1026,1026,1026,1026,0
20231211,190500,553100281,1026,1026,1026,1026,0
20231211,190400,553100281,1026,1026,1026,1026,0
20231211,190300,553100281,1026,1026,1026,1026,0
20231211,190200,553100281,1026,1026,1026,1026,6127
20231211,190100,553100281,1026,1026,1026,1026,0
20231211,190000,553100281,1026,1026,1026,1026,0
20231211,185900,553100281,1026,1026,1026,1026,0
20231211,185800,553100281,1026,1026,1026,1026,0
20231211,185700,553100281,1026,1026,1026,1026,0
20231211,185600,553100281,1026,1026,1026,1026,0
20231211,185500,553100281,1026,1026,1026,1026,0
20231211,185400,553100281,1026,1026,1026,1026,0
20231211,185300,553100281,1026,1026,1026,1026,0
20231211,185200,553100281,1026,1026,1026,1026,0
20231211,185100,553100281,1026,1026,1026,1026,0
20231211,185000,553100281,1026,1026,1026,1026,0
20231211,184900,553100281,1026,1026,1026,1026,0
20231211,184800,553100281,1026,1026,1026,1026,0
20231211,184700,553100281,1026,1026,1026,1026,0
20231211,184600,553100281,1026,1026,1026,1026,0
20231211,184500,553100281,1026,1026,1026,1026,0
20231211,184400,553100281,1026,1026,1026,1026,0
20231211,184300,553100281,1026,1026,1026,1026,0
20231211,184200,553100281,1026,1026,1026,1026,0
20231211,184100,553100281,1026,1026,1026,1026,0
20231211,184000,553100281,1026,1026,1026,1026,0
20231211,183900,553100281,1026,1026,1026,1026,0
20231211,183800,553100281,1026,1026,1026,1026,0
20231211,183700,553100281,1026,1026,1026,1026,0
20231211,183600,553100281,1026,1026,1026,1026,0
20231211,183500,553100281,1026,1026,1026,1026,0
20231211,183400,553100281,1026,1026,1026,1026,0
20231211,183300,553100281,1026,1026,1026,1026,0
20231211,183200,553100281,1026,1026,1026,1026,6127
20231211,183100,553100281,1026,1026,1026,1026,0
20231211,183000,553100281,1026,1026,1026,1026,0
20231211,182900,553100281,1026,1026,1026,1026,0
20231211,182800,553100281,1026,1026,1026,1026,0
20231211,182700,553100281,1026,1026,1026,1026,0
20231211,182600,553100281,1026,1026,1026,1026,0
20231211,182500,553100281,1026,1026,1026,1026,0
20231211,182400,553100281,1026,1026,1026,1026,0
20231211,182300,553100281,1026,1026,1026,1026,0
20231211,182200,553100281,1026,1026,1026,1026,0
20231211,182100,553100281,1026,1026,1026,1026,0
20231211,182000,553100281,1026,1026,1026,1026,0
20231211,181900,553100281,1026,1026,1026,1026,0
20231211,181800,553100281,1026,1026,1026,1026,0
20231211,181700,553100281,1026,1026,1026,1026,0
20231211,181600,553100281,1026,1026,1026,1026,0
20231211,181500,553100281,1026,1026,1026,1026,0
20231211,181400,553100281,1026,1026,1026,1026,0
20231211,181300,553100281,1026,1026,1026,1026,0
20231211,181200,553100281,1026,1026,1026,1026,0
20231211,181100,553100281,1026,1026,1026,1026,0
20231211,181000,553100281,1026,1026,1026,1026,0
20231211,180900,553100281,1026,1026,1026,1026,0
20231211,180800,553100281,1026,1026,1026,1026,0
20231211,180700,553100281,1026,1026,1026,1026,0
20231211,180600,553100281,1026,1026,1026,1026,0
20231211,180500,553100281,1026,1026,1026,1026,0
20231211,180400,553100281,1026,1026,1026,1026,0
20231211,180300,553100281,1026,1026,1026,1026,0
20231211,180200,553100281,1026,1026,1026,1026,6127
20231211,180100,553100281,1026,1026,1026,1026,0
20231211,180000,553100281,1026,1026,1026,1026,0
20231211,175900,553100281,1026,1026,1026,1026,0
20231211,175800,553100281,1026,1026,1026,1026,0
20231211,175700,553100281,1026,1026,1026,1026,0
20231211,175600,553100281,1026,1026,1026,1026,0
20231211,175500,553100281,1026,1026,1026,1026,0
20231211,175400,553100281,1026,1026,1026,1026,0
20231211,175300,553100281,1026,1026,1026,1026,0
20231211,175200,553100281,1026,1026,1026,1026,0
20231211,175100,553100281,1026,1026,1026,1026,0
20231211,175000,553100281,1026,1026,1026,1026,0
20231211,174900,553100281,1026,1026,1026,1026,0
20231211,174800,553100281,1026,1026,1026,1026,0
20231211,174700,553100281,1026,1026,1026,1026,0
20231211,174600,553100281,1026,1026,1026,1026,0
20231211,174500,553100281,1026,1026,1026,1026,0
20231211,174400,553100281,1026,1026,1026,1026,0
20231211,174300,553100281,1026,1026,1026,1026,0
20231211,174200,553100281,1026,1026,1026,1026,0
20231211,174100,553100281,1026,1026,1026,1026,0
20231211,174000,553100281,1026,1026,1026,1026,0
20231211,173900,553100281,1026,1026,1026,1026,0
20231211,173800,553100281,1026,1026,1026,1026,0
20231211,173700,553100281,1026,1026,1026,1026,0
20231211,173600,553100281,1026,1026,1026,1026,0
20231211,173500,553100281,1026,1026,1026,1026,0
20231211,173400,553100281,1026,1026,1026,1026,0
20231211,173300,553100281,1026,1026,1026,1026,0
20231211,173200,553100281,1026,1026,1026,1026,6127
20231211,173100,553100281,1026,1026,1026,1026,0
20231211,173000,553100281,1026,1026,1026,1026,0
20231211,172900,553100281,1026,1026,1026,1026,0
20231211,172800,553100281,1026,1026,1026,1026,0
20231211,172700,553100281,1026,1026,1026,1026,0
20231211,172600,553100281,1026,1026,1026,1026,0
20231211,172500,553100281,1026,1026,1026,1026,0
20231211,172400,553100281,1026,1026,1026,1026,0
20231211,172300,553100281,1026,1026,1026,1026,0
20231211,172200,553100281,1026,1026,1026,1026,0
20231211,172100,553100281,1026,1026,1026,1026,0
20231211,172000,553100281,1026,1026,1026,1026,0
20231211,171900,553100281,1026,1026,1026,1026,0
20231211,171800,553100281,1026,1026,1026,1026,0
20231211,171700,553100281,1026,1026,1026,1026,0
20231211,171600,553100281,1026,1026,1026,1026,0
20231211,171500,553100281,1026,1026,1026,1026,0
20231211,171400,553100281,1026,1026,1026,1026,0
20231211,171300,553100281,1026,1026,1026,1026,0
20231211,171200,553100281,1026,1026,1026,1026,0
20231211,171100,553100281,1026,1026,1026,1026,0
20231211,171000,553100281,1026,1026,1026,1026,0
20231211,170900,553100281,1026,1026,1026,1026,0
20231211,170800,553100281,1026,1026,1026,1026,0
20231211,170700,553100281,1026,1026,1026,1026,0
20231211,170600,553100281,1026,1026,1026,1026,0
20231211,170500,553100281,1026,1026,1026,1026,0
20231211,170400,553100281,1026,1026,1026,1026,0
20231211,170300,553100281,1026,1026,1026,1026,0
20231211,170200,553100281,1026,1026,1026,1026,6127
20231211,170100,553100281,1026,1026,1026,1026,0
20231211,170000,553100281,1026,1026,1026,1026,0
20231211,165900,553100281,1026,1026,1026,1026,0
20231211,165800,553100281,1026,1026,1026,1026,0
20231211,165700,553100281,1026,1026,1026,1026,0
20231211,165600,553100281,1026,1026,1026,1026,0
20231211,165500,553100281,1026,1026,1026,1026,0
20231211,165400,553100281,1026,1026,1026,1026,0
20231211,165300,553100281,1026,1026,1026,1026,0
20231211,165200,553100281,1026,1026,1026,1026,0
20231211,165100,553100281,1026,1026,1026,1026,0
20231211,165000,553100281,1026,1026,1026,1026,0
20231211,164900,553100281,1026,1026,1026,1026,0
20231211,164800,553100281,1026,1026,1026,1026,0
20231211,164700,553100281,1026,1026,1026,1026,0
20231211,164600,553100281,1026,1026,1026,1026,0
20231211,164500,553100281,1026,1026,1026,1026,0
20231211,164400,553100281,1026,1026,1026,1026,0
20231211,164300,553100281,1026,1026,1026,1026,0
20231211,164200,553100281,1026,1026,1026,1026,0
20231211,164100,553100281,1026,1026,1026,1026,0
20231211,164000,553100281,1026,1026,1026,1026,0
20231211,163900,553100281,1026,1026,1026,1026,0
20231211,163800,553100281,1026,1026,1026,1026,0
20231211,163700,553100281,1026,1026,1026,1026,0
20231211,163600,553100281,1026,1026,1026,1026,0
20231211,163500,553100281,1026,1026,1026,1026,0
20231211,163400,553100281,1026,1026,1026,1026,0
20231211,163300,553100281,1026,1026,1026,1026,0
20231211,163200,553100281,1026,1026,1026,1026,6127
20231211,163100,553100281,1026,1026,1026,1026,0
20231211,163000,553100281,1026,1026,1026,1026,0
20231211,162900,553100281,1026,1026,1026,1026,0
20231211,162800,553100281,1026,1026,1026,1026,0
20231211,162700,553100281,1026,1026,1026,1026,0
20231211,162600,553100281,1026,1026,1026,1026,0
20231211,162500,553100281,1026,1026,1026,1026,0
20231211,162400,553100281,1026,1026,1026,1026,0
20231211,162300,553100281,1026,1026,1026,1026,0
20231211,162200,553100281,1026,1026,1026,1026,0
20231211,162100,553100281,1026,1026,1026,1026,0
20231211,162000,553100281,1026,1026,1026,1026,0
20231211,161900,553100281,1026,1026,1026,1026,0
20231211,161800,553100281,1026,1026,1026,1026,0
20231211,161700,553100281,1026,1026,1026,1026,0
20231211,161600,553100281,1026,1026,1026,1026,0
20231211,161500,553100281,1026,1026,1026,1026,0
20231211,161400,553100281,1026,1026,1026,1026,0
20231211,161300,553100281,1026,1026,1026,1026,0
20231211,161200,553100281,1026,1026,1026,1026,0
20231211,161100,553100281,1026,1026,1026,1026,0
20231211,161000,553100281,1026,1026,1026,1026,0
20231211,160900,553100281,1026,1026,1026,1026,0
20231211,160800,553100281,1026,1026,1026,1026,0
20231211,160700,553100281,1026,1026,1026,1026,0
20231211,160600,553100281,1026,1026,1026,1026,0
20231211,160500,553100281,1026,1026,1026,1026,0
20231211,160400,553100281,1026,1026,1026,1026,0
20231211,160300,553100281,1026,1026,1026,1026,0
20231211,160200,553100281,1026,1026,1026,1026,6127
20231211,160100,553100281,1026,1026,1026,1026,0
20231211,160000,553100281,1026,1026,1026,1026,0
20231211,155900,553100281,1026,1026,1026,1026,0
20231211,155800,553100281,1026,1026,1026,1026,0
20231211,155700,553100281,1026,1026,1026,1026,0
20231211,155600,553100281,1026,1026,1026,1026,0
20231211,155500,553100281,1026,1026,1026,1026,0
20231211,155400,553100281,1026,1026,1026,1026,0
20231211,155300,553100281,1026,1026,1026,1026,0
20231211,155200,553100281,1026,1026,1026,1026,0
20231211,155100,553100281,1026,1026,1026,1026,0
20231211,155000,553100281,1026,1026,1026,1026,0
20231211,154900,553100281,1026,1026,1026,1026,0
20231211,154800,553100281,1026,1026,1026,1026,0
20231211,154700,553100281,1026,1026,1026,1026,0
20231211,154600,553100281,1026,1026,1026,1026,0
20231211,154500,553100281,1026,1026,1026,1026,0
20231211,154400,553100281,1026,1026,1026,1026,0
20231211,154300,553100281,1026,1026,1026,1026,0
20231211,154200,553100281,1026,1026,1026,1026,0
20231211,154100,553100281,1026,1026,1026,1026,0
20231211,154000,553100281,1026,1026,1026,1026,0
20231211,153900,553100281,1026,1026,1026,1026,0
20231211,153800,553100281,1026,1026,1026,1026,0
20231211,153700,553100281,1026,1026,1026,1026,0
20231211,153600,553100281,1026,1026,1026,1026,0
20231211,153500,553100281,1026,1026,1026,1026,0
20231211,153400,553100281,1026,1026,1026,1026,0
20231211,153300,553100281,1026,1026,1026,1026,0
20231211,153200,553100281,1026,1026,1026,1026,6127
20231211,153100,553100281,1026,1026,1026,1026,0
20231211,153000,553100281,1026,1026,1026,1026,6127
20231211,152900,546813979,1026,1026,1026,1026,0
20231211,152800,546813979,1026,1026,1026,1026,0
20231211,152700,546813979,1026,1026,1026,1026,0
20231211,152600,546813979,1026,1026,1026,1026,0
20231211,152500,546813979,1026,1026,1026,1026,0
20231211,152400,546813979,1026,1026,1026,1026,0
20231211,152300,546813979,1026,1026,1026,1026,0
20231211,152200,546813979,1026,1026,1026,1026,0
20231211,152100,546813979,1026,1026,1026,1026,0
20231211,152000,546813979,1026,1026,1026,1026,0
20231211,151900,546813979,1026,1026,1029,1026,674
20231211,151800,546122205,1027,1027,1027,1027,16
20231211,151700,546105773,1029,1029,1029,1029,6
20231211,151600,546099599,1028,1027,1028,1026,3227
20231211,151500,542786634,1027,1027,1027,1027,0
20231211,151400,542786634,1027,1027,1028,1027,1522
20231211,151300,541223440,1027,1028,1028,1027,7805
20231211,151200,533200224,1028,1028,1028,1028,1
20231211,151100,533199196,1028,1028,1028,1028,24
20231211,151000,533174524,1027,1027,1027,1027,95
20231211,150900,533076959,1027,1028,1028,1027,58
20231211,150800,533017392,1027,1028,1028,1027,177
20231211,150700,532835454,1027,1027,1027,1027,801
20231211,150600,532012827,1028,1028,1028,1028,0
20231211,150500,532012827,1028,1028,1028,1028,21
20231211,150400,531991239,1028,1027,1028,1027,52
20231211,150300,531937784,1028,1028,1028,1027,81
20231211,150200,531854571,1028,1028,1028,1028,11
20231211,150100,531843263,1027,1027,1028,1027,157
20231211,150000,531682020,1028,1027,1028,1027,77
20231211,145900,531602939,1028,1027,1028,1027,81
20231211,145800,531519747,1028,1027,1028,1027,85
20231211,145700,531432440,1028,1029,1029,1028,22
20231211,145600,531409813,1027,1030,1030,1027,10051
20231211,145500,521068223,1029,1029,1029,1029,691
20231211,145400,520357184,1029,1029,1029,1029,31
20231211,145300,520325285,1029,1029,1029,1029,146
20231211,145200,520175051,1029,1029,1030,1029,70
20231211,145100,520103015,1030,1030,1030,1030,4
20231211,145000,520098895,1030,1030,1030,1030,1
20231211,144900,520097865,1030,1030,1030,1030,0
20231211,144800,520097865,1030,1030,1030,1027,7153
20231211,144700,512732177,1029,1029,1029,1029,1112
20231211,144600,511587929,1028,1028,1028,1027,2313
20231211,144500,509210411,1028,1029,1029,1028,293
20231211,144400,508909195,1028,1028,1028,1028,148
20231211,144300,508757051,1029,1029,1029,1029,1
20231211,144200,508756022,1029,1029,1029,1029,50
20231211,144100,508704572,1028,1030,1030,1028,1285
20231211,144000,507382467,1029,1029,1029,1029,74
20231211,143900,507306321,1029,1029,1029,1029,0
20231211,143800,507306321,1029,1030,1030,1029,908
20231211,143700,506371137,1029,1029,1029,1029,77
20231211,143600,506291904,1029,1029,1029,1029,74
20231211,143500,506215758,1029,1030,1030,1029,36
20231211,143400,506178688,1030,1030,1030,1030,1909
20231211,143300,504212418,1030,1029,1030,1029,1215
20231211,143200,502961173,1030,1029,1030,1029,71
20231211,143100,502888064,1029,1030,1030,1029,97
20231211,143000,502788247,1030,1030,1030,1030,0
20231211,142900,502788247,1030,1030,1030,1030,0
20231211,142800,502788247,1030,1030,1030,1030,182
20231211,142700,502600787,1030,1030,1030,1030,4256
20231211,142600,498217107,1029,1029,1029,1027,1179
20231211,142500,497003922,1027,1027,1027,1027,75
20231211,142400,496926897,1027,1029,1029,1027,905
20231211,142300,495997361,1029,1029,1029,1029,20
20231211,142200,495976781,1029,1029,1029,1029,130
20231211,142100,495843011,1029,1029,1029,1029,0
20231211,142000,495843011,1029,1028,1029,1028,6389
20231211,141900,489275114,1028,1030,1030,1028,352
20231211,141800,488912658,1029,1029,1029,1028,1094
20231211,141700,487787025,1029,1029,1029,1029,0
20231211,141600,487787025,1029,1029,1029,1029,0
20231211,141500,487787025,1029,1029,1029,1029,218
20231211,141400,487562703,1029,1029,1029,1029,7
20231211,141300,487555500,1029,1029,1030,1029,1004
20231211,141200,486521384,1029,1029,1029,1029,957
20231211,141100,485536631,1030,1029,1030,1029,11
20231211,141000,485525302,1028,1028,1028,1028,1146
20231211,140900,484347214,1029,1028,1030,1028,1780
20231211,140800,482514424,1030,1030,1030,1030,3
20231211,140700,482511334,1030,1030,1030,1028,117
20231211,140600,482390842,1030,1029,1030,1029,3
20231211,140500,482387753,1028,1028,1028,1028,43
20231211,140400,482343549,1028,1030,1030,1028,1378
20231211,140300,480925965,1030,1030,1030,1030,200
20231211,140200,480719965,1030,1030,1030,1030,30
20231211,140100,480689065,1030,1030,1030,1030,0
20231211,140000,480689065,1030,1030,1030,1030,0
20231211,135900,480689065,1030,1029,1030,1029,3
20231211,135800,480685976,1028,1029,1029,1028,435
20231211,135700,480238711,1030,1030,1030,1030,44
20231211,135600,480193391,1030,1030,1030,1030,11
20231211,135500,480182061,1029,1029,1029,1029,25
20231211,135400,480156336,1029,1029,1029,1029,7
20231211,135300,480149133,1029,1030,1030,1029,2203
20231211,135200,477882243,1030,1030,1030,1030,0
20231211,135100,477882243,1030,1029,1030,1029,10
20231211,135000,477871945,1029,1029,1029,1029,1063
20231211,134900,476778118,1029,1030,1030,1029,110
20231211,134800,476664888,1030,1029,1030,1029,3274
20231211,134700,473295582,1029,1029,1029,1028,4356
20231211,134600,468817488,1029,1029,1029,1028,111
20231211,134500,468703270,1029,1029,1029,1029,42
20231211,134400,468660052,1029,1029,1029,1029,0
20231211,134300,468660052,1029,1029,1029,1029,40
20231211,134200,468618892,1028,1029,1029,1028,401
20231211,134100,468206663,1029,1029,1030,1029,680
20231211,134000,467506786,1029,1028,1029,1028,415
20231211,133900,467079935,1028,1028,1028,1028,17
20231211,133800,467062459,1028,1028,1028,1028,0
20231211,133700,467062459,1028,1028,1028,1028,3000
20231211,133600,463978459,1029,1029,1029,1029,8
20231211,133500,463970227,1029,1028,1029,1028,135
20231211,133400,463831346,1028,1028,1028,1028,9
20231211,133300,463822094,1029,1029,1029,1029,19
20231211,133200,463802543,1029,1029,1029,1029,1
20231211,133100,463801514,1029,1028,1029,1028,844
20231211,133000,462933867,1028,1028,1028,1028,194
20231211,132900,462734435,1029,1029,1029,1029,594
20231211,132800,462123209,1029,1029,1029,1029,0
20231211,132700,462123209,1029,1029,1029,1029,0
20231211,132600,462123209,1029,1029,1029,1029,1
20231211,132500,462122180,1029,1029,1029,1029,40
20231211,132400,462081020,1030,1030,1030,1030,0
20231211,132300,462081020,1030,1030,1030,1030,113
20231211,132200,461964630,1030,1030,1030,1030,151
20231211,132100,461809100,1030,1030,1030,1030,12
20231211,132000,461796740,1030,1029,1030,1029,7360
20231211,131900,454215942,1027,1030,1030,1027,198
20231211,131800,454012015,1030,1030,1030,1030,14
20231211,131700,453997595,1030,1029,1030,1029,8081
20231211,131600,445674179,1029,1027,1029,1027,9270
20231211,131500,436137941,1027,1027,1027,1027,1
20231211,131400,436136914,1027,1027,1027,1027,0
20231211,131300,436136914,1027,1026,1027,1023,13922
20231211,131200,421876958,1026,1026,1026,1026,182
20231211,131100,421690226,1026,1026,1026,1026,211
20231211,131000,421473740,1027,1027,1027,1027,4
20231211,130900,421469632,1026,1026,1026,1026,0
20231211,130800,421469632,1026,1025,1027,1025,1213
20231211,130700,420226102,1025,1025,1025,1025,101
20231211,130600,420122577,1025,1025,1025,1025,12
20231211,130500,420110277,1026,1026,1026,1026,592
20231211,130400,419502885,1025,1025,1025,1025,0
20231211,130300,419502885,1025,1025,1025,1025,0
20231211,130200,419502885,1025,1025,1025,1025,0
20231211,130100,419502885,1025,1027,1027,1025,22
20231211,130000,419480295,1027,1026,1027,1026,70
20231211,125900,419408454,1025,1025,1025,1025,931
20231211,125800,418454179,1026,1026,1026,1026,69
20231211,125700,418383385,1026,1026,1026,1026,233
20231211,125600,418144327,1027,1027,1027,1027,0
20231211,125500,418144327,1027,1027,1027,1027,1
20231211,125400,418143300,1027,1027,1027,1027,1
20231211,125300,418142273,1026,1026,1027,1025,1200
20231211,125200,416910226,1026,1026,1026,1026,0
20231211,125100,416910226,1026,1026,1026,1026,250
20231211,125000,416653726,1026,1026,1026,1026,1
20231211,124900,416652700,1026,1025,1026,1025,112
20231211,124800,416537790,1025,1026,1026,1025,197
20231211,124700,416335758,1026,1025,1026,1025,270
20231211,124600,416058797,1026,1026,1026,1025,440
20231211,124500,415607794,1026,1026,1026,1026,10
20231211,124400,415597534,1026,1026,1026,1026,21
20231211,124300,415575988,1026,1026,1026,1026,465
20231211,124200,415098898,1026,1026,1026,1026,0
20231211,124100,415098898,1026,1026,1026,1026,12
20231211,124000,415086586,1026,1026,1026,1026,27
20231211,123900,415058884,1026,1026,1026,1026,100
20231211,123800,414956284,1026,1026,1026,1025,422
20231211,123700,414523321,1026,1025,1026,1025,26
20231211,123600,414496668,1026,1026,1026,1025,24
20231211,123500,414472048,1026,1026,1026,1026,290
20231211,123400,414174508,1026,1027,1027,1026,978
20231211,123300,413171079,1027,1027,1027,1026,199
20231211,123200,412966864,1027,1027,1027,1027,30
20231211,123100,412936054,1027,1027,1027,1027,18
20231211,123000,412917568,1027,1026,1027,1026,5
20231211,122900,412912435,1026,1027,1027,1026,104
20231211,122800,412805630,1027,1027,1027,1027,4
20231211,122700,412801522,1025,1026,1026,1025,10000
20231211,122600,402549840,1026,1026,1026,1026,0
20231211,122500,402549840,1026,1026,1026,1026,953
20231211,122400,401572062,1026,1026,1026,1026,1020
20231211,122300,400525542,1026,1026,1026,1026,94
20231211,122200,400429098,1026,1026,1026,1026,6017
20231211,122100,394255656,1027,1027,1027,1027,0
20231211,122000,394255656,1027,1027,1027,1027,1
20231211,121900,394254629,1026,1026,1026,1026,10
20231211,121800,394244369,1026,1027,1027,1026,5
20231211,121700,394239238,1026,1026,1026,1026,0
20231211,121600,394239238,1026,1026,1026,1026,15
20231211,121500,394223848,1027,1027,1027,1027,55
20231211,121400,394167363,1027,1027,1027,1027,130
20231211,121300,394033853,1026,1026,1026,1026,3236
20231211,121200,390713717,1026,1026,1026,1026,522
20231211,121100,390178145,1026,1026,1026,1026,734
20231211,121000,389425061,1026,1026,1026,1026,0
20231211,120900,389425061,1026,1026,1026,1026,0
20231211,120800,389425061,1026,1026,1026,1026,2126
20231211,120700,387243785,1026,1027,1027,1026,369
20231211,120600,386864971,1028,1028,1028,1028,0
20231211,120500,386864971,1028,1028,1028,1028,7
20231211,120400,386857775,1026,1026,1026,1026,0
20231211,120300,386857775,1026,1026,1026,1026,35
20231211,120200,386821865,1026,1026,1026,1026,0
20231211,120100,386821865,1026,1026,1026,1026,20
20231211,120000,386801345,1026,1028,1028,1026,325
20231211,115900,386467630,1029,1029,1029,1029,56
20231211,115800,386410006,1028,1028,1028,1028,12
20231211,115700,386397670,1028,1028,1028,1028,10
20231211,115600,386387390,1028,1028,1028,1028,8
20231211,115500,386379166,1029,1029,1029,1029,1
20231211,115400,386378137,1029,1029,1029,1029,9
20231211,115300,386368876,1029,1029,1029,1029,0
20231211,115200,386368876,1029,1029,1029,1029,100
20231211,115100,386265976,1029,1029,1029,1029,0
20231211,115000,386265976,1029,1028,1029,1028,176
20231211,114900,386085016,1029,1029,1029,1029,502
20231211,114800,385568458,1029,1029,1029,1029,9
20231211,114700,385559197,1029,1030,1030,1029,530
20231211,114600,385013317,1030,1030,1030,1030,3
20231211,114500,385010227,1030,1030,1030,1030,60
20231211,114400,384948427,1030,1030,1030,1030,0
20231211,114300,384948427,1030,1029,1030,1029,262
20231211,114200,384678664,1029,1029,1029,1029,0
20231211,114100,384678664,1029,1029,1029,1029,4
20231211,114000,384674548,1030,1030,1030,1030,65
20231211,113900,384607598,1030,1029,1030,1029,173
20231211,113800,384429559,1028,1028,1028,1028,1
20231211,113700,384428531,1028,1029,1029,1028,14
20231211,113600,384414126,1028,1028,1028,1028,6
20231211,113500,384407958,1028,1028,1028,1028,281
20231211,113400,384119090,1028,1028,1028,1028,2
20231211,113300,384117034,1028,1028,1028,1028,633
20231211,113200,383466310,1029,1029,1029,1029,1
20231211,113100,383465281,1026,1030,1030,1026,973
20231211,113000,382464066,1025,1029,1029,1025,10393
20231211,112900,371806420,1030,1030,1030,1030,1798
20231211,112800,369954480,1030,1030,1030,1030,73
20231211,112700,369879290,1029,1030,1030,1029,1622
20231211,112600,368210248,1029,1029,1029,1029,503
20231211,112500,367692661,1029,1029,1029,1029,50
20231211,112400,367641211,1029,1029,1029,1029,12
20231211,112300,367628863,1028,1029,1029,1028,32
20231211,112200,367595966,1028,1028,1028,1028,5000
20231211,112100,362455966,1030,1029,1030,1029,3
20231211,112000,362452877,1030,1029,1030,1029,4801
20231211,111900,357507848,1030,1030,1030,1030,0
20231211,111800,357507848,1030,1029,1030,1029,518
20231211,111700,356974825,1029,1029,1029,1029,5
20231211,111600,356969680,1029,1029,1029,1029,564
20231211,111500,356389324,1029,1029,1029,1029,17
20231211,111400,356371831,1030,1028,1030,1028,2064
20231211,111300,354250020,1030,1029,1030,1028,3199
20231211,111200,350961041,1030,1029,1030,1029,402
20231211,111100,350547382,1029,1029,1029,1028,2317
20231211,111000,348163200,1028,1028,1028,1028,1001
20231211,110900,347134172,1029,1029,1029,1029,30
20231211,110800,347103302,1029,1029,1029,1029,0
20231211,110700,347103302,1029,1029,1029,1029,0
20231211,110600,347103302,1029,1029,1029,1029,1030
20231211,110500,346043432,1029,1029,1029,1029,1
20231211,110400,346042403,1029,1029,1029,1029,1
20231211,110300,346041374,1029,1029,1029,1029,340
20231211,110200,345691514,1030,1030,1030,1030,0
20231211,110100,345691514,1030,1029,1030,1025,6010
20231211,110000,339510128,1029,1029,1029,1029,43
20231211,105900,339465881,1029,1029,1029,1029,2333
20231211,105800,337065224,1029,1029,1029,1029,1622
20231211,105700,335396186,1029,1029,1029,1029,50
20231211,105600,335344736,1029,1029,1029,1029,1100
20231211,105500,334212836,1029,1027,1029,1026,1000
20231211,105400,333185411,1026,1026,1026,1026,0
20231211,105300,333185411,1026,1026,1026,1026,0
20231211,105200,333185411,1026,1026,1026,1026,4318
20231211,105100,328755143,1026,1028,1028,1026,5391
20231211,105000,323222851,1027,1027,1027,1027,0
20231211,104900,323222851,1027,1027,1027,1027,0
20231211,104800,323222851,1027,1027,1027,1027,1625
20231211,104700,321553976,1026,1026,1026,1026,828
20231211,104600,320704448,1026,1027,1027,1026,112
20231211,104500,320589525,1027,1027,1027,1027,1364
20231211,104400,319188697,1029,1029,1029,1029,111
20231211,104300,319074478,1029,1028,1029,1028,1132
20231211,104200,317910778,1028,1029,1029,1028,1007
20231211,104100,316875447,1028,1029,1029,1028,1100
20231211,104000,315743868,1029,1029,1029,1029,2088
20231211,103900,313595316,1029,1028,1029,1028,5011
20231211,103800,308440476,1028,1028,1028,1028,21
20231211,103700,308418888,1027,1029,1029,1027,64
20231211,103600,308353060,1029,1029,1029,1029,0
20231211,103500,308353060,1029,1029,1029,1029,7
20231211,103400,308345857,1029,1029,1029,1029,1043
20231211,103300,307272610,1027,1029,1029,1027,16
20231211,103200,307256162,1029,1027,1030,1027,3225
20231211,103100,303938642,1026,1026,1026,1026,0
20231211,103000,303938642,1026,1027,1027,1026,2348
20231211,102900,301529590,1028,1028,1028,1028,6
20231211,102800,301523422,1028,1026,1028,1026,1003
20231211,102700,300492945,1027,1027,1027,1026,563
20231211,102600,299915301,1026,1027,1027,1026,103
20231211,102500,299809522,1027,1026,1027,1026,201
20231211,102400,299603295,1028,1027,1028,1026,7501
20231211,102300,291906229,1028,1027,1028,1027,1501
20231211,102200,290363701,1027,1027,1027,1027,102
20231211,102100,290258947,1027,1027,1027,1027,250
20231211,102000,290002197,1029,1028,1029,1028,85
20231211,101900,289914739,1028,1029,1029,1028,4002
20231211,101800,285800577,1029,1029,1030,1029,178
20231211,101700,285617414,1029,1030,1030,1029,793
20231211,101600,284801414,1030,1030,1030,1030,1
20231211,101500,284800384,1029,1029,1029,1029,0
20231211,101400,284800384,1029,1030,1030,1029,235
20231211,101300,284558473,1030,1030,1030,1030,5
20231211,101200,284553323,1030,1031,1031,1030,221
20231211,101100,284325478,1031,1029,1031,1029,3798
20231211,101000,280411371,1028,1029,1029,1028,1313
20231211,100900,279061510,1030,1031,1031,1030,1337
20231211,100800,277684399,1031,1029,1031,1029,9959
20231211,100700,267430943,1030,1030,1030,1030,1010
20231211,100600,266390643,1030,1030,1030,1030,3395
20231211,100500,262893793,1030,1031,1031,1030,517
20231211,100400,262361267,1031,1031,1031,1031,16
20231211,100300,262344771,1030,1031,1032,1030,1698
20231211,100200,260594350,1031,1030,1031,1030,10242
20231211,100100,250035050,1030,1030,1030,1029,4318
20231211,100000,245587652,1029,1029,1029,1029,205
20231211,095900,245376707,1029,1029,1029,1029,4
20231211,095800,245372591,1029,1030,1030,1029,1497
20231211,095700,243831578,1029,1030,1030,1029,859
20231211,095600,242947008,1030,1031,1031,1030,4603
20231211,095500,238205816,1031,1031,1031,1031,10497
20231211,095400,227383409,1031,1029,1031,1029,16326
20231211,095300,210557913,1029,1029,1029,1029,849
20231211,095200,209684292,1029,1029,1029,1028,3006
20231211,095100,206591914,1029,1028,1030,1028,1032
20231211,095000,205529006,1028,1029,1029,1028,11407
20231211,094900,193796094,1029,1029,1029,1029,1
20231211,094800,193795065,1029,1029,1029,1028,8798
20231211,094700,184747923,1029,1026,1029,1026,3943
20231211,094600,180694198,1027,1027,1027,1027,1139
20231211,094500,179524445,1027,1027,1027,1027,101
20231211,094400,179420718,1028,1028,1028,1028,49
20231211,094300,179370346,1027,1028,1028,1027,2002
20231211,094200,177314291,1028,1027,1028,1027,151
20231211,094100,177159213,1028,1029,1030,1028,7239
20231211,094000,169715886,1028,1030,1030,1028,9966
20231211,093900,159453578,1030,1027,1030,1027,9465
20231211,093800,149716483,1027,1027,1027,1024,10121
20231211,093700,139348565,1028,1028,1028,1028,2487
20231211,093600,136791929,1029,1029,1029,1028,1992
20231211,093500,134744140,1028,1028,1029,1028,8525
20231211,093400,125979348,1028,1028,1028,1027,5608
20231211,093300,120214424,1028,1027,1028,1026,1236
20231211,093200,118944835,1027,1027,1028,1026,647
20231211,093100,118280661,1027,1027,1027,1026,6813
20231211,093000,111284513,1025,1025,1026,1025,2391
20231211,092900,108831483,1025,1025,1025,1025,3305
20231211,092800,105443858,1024,1024,1024,1024,0
20231211,092700,105443858,1024,1025,1025,1024,931
20231211,092600,104490196,1026,1026,1027,1026,2885
20231211,092500,101530184,1026,1027,1027,1026,4314
20231211,092400,97102849,1027,1024,1027,1023,13460
20231211,092300,83303924,1023,1023,1024,1023,3817
20231211,092200,79398472,1023,1023,1023,1023,2006
20231211,092100,77346334,1023,1023,1024,1023,1160
20231211,092000,76159635,1023,1024,1024,1023,1083
20231211,091900,75051226,1024,1022,1024,1022,1888
20231211,091800,73118441,1024,1020,1024,1020,7173
20231211,091700,65792429,1019,1017,1019,1016,34189
20231211,091600,30970394,1017,1017,1017,1017,614
20231211,091500,30345956,1017,1017,1017,1017,87
20231211,091400,30257477,1017,1019,1019,1015,4439
20231211,091300,25749079,1019,1018,1019,1011,3002
20231211,091200,22707912,1018,1019,1019,1018,3829
20231211,091100,18806485,1019,1017,1019,1017,1034
20231211,091000,17754125,1017,1017,1017,1017,398
20231211,090900,17349359,1017,1017,1017,1017,73
20231211,090800,17275118,1014,1015,1015,1014,3784
20231211,090700,13437932,1017,1015,1017,1015,2422
20231211,090600,10979592,1015,1015,1015,1015,0
20231211,090500,10979592,1015,1018,1018,1015,2022
20231211,090400,8927217,1015,1019,1019,1015,625
20231211,090300,8292603,1019,1019,1019,1019,64
20231211,090200,8227387,1016,1016,1016,1015,401
20231211,090100,7820271,1016,1014,1016,1014,311
20231211,090000,7504615,1015,1014,1015,1014,7401