stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,213200,849675389,1044,1044,1044,1044,3845
20231212,213100,849675389,1044,1044,1044,1044,0
20231212,213000,849675389,1044,1044,1044,1044,0
20231212,212900,849675389,1044,1044,1044,1044,0
20231212,212800,849675389,1044,1044,1044,1044,0
20231212,212700,849675389,1044,1044,1044,1044,0
20231212,212600,849675389,1044,1044,1044,1044,0
20231212,212500,849675389,1044,1044,1044,1044,0
20231212,212400,849675389,1044,1044,1044,1044,0
20231212,212300,849675389,1044,1044,1044,1044,0
20231212,212200,849675389,1044,1044,1044,1044,0
20231212,212100,849675389,1044,1044,1044,1044,0
20231212,212000,849675389,1044,1044,1044,1044,0
20231212,211900,849675389,1044,1044,1044,1044,0
20231212,211800,849675389,1044,1044,1044,1044,0
20231212,211700,849675389,1044,1044,1044,1044,0
20231212,211600,849675389,1044,1044,1044,1044,0
20231212,211500,849675389,1044,1044,1044,1044,0
20231212,211400,849675389,1044,1044,1044,1044,0
20231212,211300,849675389,1044,1044,1044,1044,0
20231212,211200,849675389,1044,1044,1044,1044,0
20231212,211100,849675389,1044,1044,1044,1044,0
20231212,211000,849675389,1044,1044,1044,1044,0
20231212,210900,849675389,1044,1044,1044,1044,0
20231212,210800,849675389,1044,1044,1044,1044,0
20231212,210700,849675389,1044,1044,1044,1044,0
20231212,210600,849675389,1044,1044,1044,1044,0
20231212,210500,849675389,1044,1044,1044,1044,0
20231212,210400,849675389,1044,1044,1044,1044,0
20231212,210300,849675389,1044,1044,1044,1044,0
20231212,210200,849675389,1044,1044,1044,1044,3845
20231212,210100,849675389,1044,1044,1044,1044,0
20231212,210000,849675389,1044,1044,1044,1044,0
20231212,205900,849675389,1044,1044,1044,1044,0
20231212,205800,849675389,1044,1044,1044,1044,0
20231212,205700,849675389,1044,1044,1044,1044,0
20231212,205600,849675389,1044,1044,1044,1044,0
20231212,205500,849675389,1044,1044,1044,1044,0
20231212,205400,849675389,1044,1044,1044,1044,0
20231212,205300,849675389,1044,1044,1044,1044,0
20231212,205200,849675389,1044,1044,1044,1044,0
20231212,205100,849675389,1044,1044,1044,1044,0
20231212,205000,849675389,1044,1044,1044,1044,0
20231212,204900,849675389,1044,1044,1044,1044,0
20231212,204800,849675389,1044,1044,1044,1044,0
20231212,204700,849675389,1044,1044,1044,1044,0
20231212,204600,849675389,1044,1044,1044,1044,0
20231212,204500,849675389,1044,1044,1044,1044,0
20231212,204400,849675389,1044,1044,1044,1044,0
20231212,204300,849675389,1044,1044,1044,1044,0
20231212,204200,849675389,1044,1044,1044,1044,0
20231212,204100,849675389,1044,1044,1044,1044,0
20231212,204000,849675389,1044,1044,1044,1044,0
20231212,203900,849675389,1044,1044,1044,1044,0
20231212,203800,849675389,1044,1044,1044,1044,0
20231212,203700,849675389,1044,1044,1044,1044,0
20231212,203600,849675389,1044,1044,1044,1044,0
20231212,203500,849675389,1044,1044,1044,1044,0
20231212,203400,849675389,1044,1044,1044,1044,0
20231212,203300,849675389,1044,1044,1044,1044,0
20231212,203200,849675389,1044,1044,1044,1044,3845
20231212,203100,849675389,1044,1044,1044,1044,0
20231212,203000,849675389,1044,1044,1044,1044,0
20231212,202900,849675389,1044,1044,1044,1044,0
20231212,202800,849675389,1044,1044,1044,1044,0
20231212,202700,849675389,1044,1044,1044,1044,0
20231212,202600,849675389,1044,1044,1044,1044,0
20231212,202500,849675389,1044,1044,1044,1044,0
20231212,202400,849675389,1044,1044,1044,1044,0
20231212,202300,849675389,1044,1044,1044,1044,0
20231212,202200,849675389,1044,1044,1044,1044,0
20231212,202100,849675389,1044,1044,1044,1044,0
20231212,202000,849675389,1044,1044,1044,1044,0
20231212,201900,849675389,1044,1044,1044,1044,0
20231212,201800,849675389,1044,1044,1044,1044,0
20231212,201700,849675389,1044,1044,1044,1044,0
20231212,201600,849675389,1044,1044,1044,1044,0
20231212,201500,849675389,1044,1044,1044,1044,0
20231212,201400,849675389,1044,1044,1044,1044,0
20231212,201300,849675389,1044,1044,1044,1044,0
20231212,201200,849675389,1044,1044,1044,1044,0
20231212,201100,849675389,1044,1044,1044,1044,0
20231212,201000,849675389,1044,1044,1044,1044,0
20231212,200900,849675389,1044,1044,1044,1044,0
20231212,200800,849675389,1044,1044,1044,1044,0
20231212,200700,849675389,1044,1044,1044,1044,0
20231212,200600,849675389,1044,1044,1044,1044,0
20231212,200500,849675389,1044,1044,1044,1044,0
20231212,200400,849675389,1044,1044,1044,1044,0
20231212,200300,849675389,1044,1044,1044,1044,0
20231212,200200,849675389,1044,1044,1044,1044,3845
20231212,200100,849675389,1044,1044,1044,1044,0
20231212,200000,849675389,1044,1044,1044,1044,0
20231212,195900,849675389,1044,1044,1044,1044,0
20231212,195800,849675389,1044,1044,1044,1044,0
20231212,195700,849675389,1044,1044,1044,1044,0
20231212,195600,849675389,1044,1044,1044,1044,0
20231212,195500,849675389,1044,1044,1044,1044,0
20231212,195400,849675389,1044,1044,1044,1044,0
20231212,195300,849675389,1044,1044,1044,1044,0
20231212,195200,849675389,1044,1044,1044,1044,0
20231212,195100,849675389,1044,1044,1044,1044,0
20231212,195000,849675389,1044,1044,1044,1044,0
20231212,194900,849675389,1044,1044,1044,1044,0
20231212,194800,849675389,1044,1044,1044,1044,0
20231212,194700,849675389,1044,1044,1044,1044,0
20231212,194600,849675389,1044,1044,1044,1044,0
20231212,194500,849675389,1044,1044,1044,1044,0
20231212,194400,849675389,1044,1044,1044,1044,0
20231212,194300,849675389,1044,1044,1044,1044,0
20231212,194200,849675389,1044,1044,1044,1044,0
20231212,194100,849675389,1044,1044,1044,1044,0
20231212,194000,849675389,1044,1044,1044,1044,0
20231212,193900,849675389,1044,1044,1044,1044,0
20231212,193800,849675389,1044,1044,1044,1044,0
20231212,193700,849675389,1044,1044,1044,1044,0
20231212,193600,849675389,1044,1044,1044,1044,0
20231212,193500,849675389,1044,1044,1044,1044,0
20231212,193400,849675389,1044,1044,1044,1044,0
20231212,193300,849675389,1044,1044,1044,1044,0
20231212,193200,849675389,1044,1044,1044,1044,3845
20231212,193100,849675389,1044,1044,1044,1044,0
20231212,193000,849675389,1044,1044,1044,1044,0
20231212,192900,849675389,1044,1044,1044,1044,0
20231212,192800,849675389,1044,1044,1044,1044,0
20231212,192700,849675389,1044,1044,1044,1044,0
20231212,192600,849675389,1044,1044,1044,1044,0
20231212,192500,849675389,1044,1044,1044,1044,0
20231212,192400,849675389,1044,1044,1044,1044,0
20231212,192300,849675389,1044,1044,1044,1044,0
20231212,192200,849675389,1044,1044,1044,1044,0
20231212,192100,849675389,1044,1044,1044,1044,0
20231212,192000,849675389,1044,1044,1044,1044,0
20231212,191900,849675389,1044,1044,1044,1044,0
20231212,191800,849675389,1044,1044,1044,1044,0
20231212,191700,849675389,1044,1044,1044,1044,0
20231212,191600,849675389,1044,1044,1044,1044,0
20231212,191500,849675389,1044,1044,1044,1044,0
20231212,191400,849675389,1044,1044,1044,1044,0
20231212,191300,849675389,1044,1044,1044,1044,0
20231212,191200,849675389,1044,1044,1044,1044,0
20231212,191100,849675389,1044,1044,1044,1044,0
20231212,191000,849675389,1044,1044,1044,1044,0
20231212,190900,849675389,1044,1044,1044,1044,0
20231212,190800,849675389,1044,1044,1044,1044,0
20231212,190700,849675389,1044,1044,1044,1044,0
20231212,190600,849675389,1044,1044,1044,1044,0
20231212,190500,849675389,1044,1044,1044,1044,0
20231212,190400,849675389,1044,1044,1044,1044,0
20231212,190300,849675389,1044,1044,1044,1044,0
20231212,190200,849675389,1044,1044,1044,1044,3845
20231212,190100,849675389,1044,1044,1044,1044,0
20231212,190000,849675389,1044,1044,1044,1044,0
20231212,185900,849675389,1044,1044,1044,1044,0
20231212,185800,849675389,1044,1044,1044,1044,0
20231212,185700,849675389,1044,1044,1044,1044,0
20231212,185600,849675389,1044,1044,1044,1044,0
20231212,185500,849675389,1044,1044,1044,1044,0
20231212,185400,849675389,1044,1044,1044,1044,0
20231212,185300,849675389,1044,1044,1044,1044,0
20231212,185200,849675389,1044,1044,1044,1044,0
20231212,185100,849675389,1044,1044,1044,1044,0
20231212,185000,849675389,1044,1044,1044,1044,0
20231212,184900,849675389,1044,1044,1044,1044,0
20231212,184800,849675389,1044,1044,1044,1044,0
20231212,184700,849675389,1044,1044,1044,1044,0
20231212,184600,849675389,1044,1044,1044,1044,0
20231212,184500,849675389,1044,1044,1044,1044,0
20231212,184400,849675389,1044,1044,1044,1044,0
20231212,184300,849675389,1044,1044,1044,1044,0
20231212,184200,849675389,1044,1044,1044,1044,0
20231212,184100,849675389,1044,1044,1044,1044,0
20231212,184000,849675389,1044,1044,1044,1044,0
20231212,183900,849675389,1044,1044,1044,1044,0
20231212,183800,849675389,1044,1044,1044,1044,0
20231212,183700,849675389,1044,1044,1044,1044,0
20231212,183600,849675389,1044,1044,1044,1044,0
20231212,183500,849675389,1044,1044,1044,1044,0
20231212,183400,849675389,1044,1044,1044,1044,0
20231212,183300,849675389,1044,1044,1044,1044,0
20231212,183200,849675389,1044,1044,1044,1044,3845
20231212,183100,849675389,1044,1044,1044,1044,0
20231212,183000,849675389,1044,1044,1044,1044,0
20231212,182900,849675389,1044,1044,1044,1044,0
20231212,182800,849675389,1044,1044,1044,1044,0
20231212,182700,849675389,1044,1044,1044,1044,0
20231212,182600,849675389,1044,1044,1044,1044,0
20231212,182500,849675389,1044,1044,1044,1044,0
20231212,182400,849675389,1044,1044,1044,1044,0
20231212,182300,849675389,1044,1044,1044,1044,0
20231212,182200,849675389,1044,1044,1044,1044,0
20231212,182100,849675389,1044,1044,1044,1044,0
20231212,182000,849675389,1044,1044,1044,1044,0
20231212,181900,849675389,1044,1044,1044,1044,0
20231212,181800,849675389,1044,1044,1044,1044,0
20231212,181700,849675389,1044,1044,1044,1044,0
20231212,181600,849675389,1044,1044,1044,1044,0
20231212,181500,849675389,1044,1044,1044,1044,0
20231212,181400,849675389,1044,1044,1044,1044,0
20231212,181300,849675389,1044,1044,1044,1044,0
20231212,181200,849675389,1044,1044,1044,1044,0
20231212,181100,849675389,1044,1044,1044,1044,0
20231212,181000,849675389,1044,1044,1044,1044,0
20231212,180900,849675389,1044,1044,1044,1044,0
20231212,180800,849675389,1044,1044,1044,1044,0
20231212,180700,849675389,1044,1044,1044,1044,0
20231212,180600,849675389,1044,1044,1044,1044,0
20231212,180500,849675389,1044,1044,1044,1044,0
20231212,180400,849675389,1044,1044,1044,1044,0
20231212,180300,849675389,1044,1044,1044,1044,0
20231212,180200,849675389,1044,1044,1044,1044,3845
20231212,180100,849675389,1044,1044,1044,1044,0
20231212,180000,849675389,1044,1044,1044,1044,0
20231212,175900,849675389,1044,1044,1044,1044,0
20231212,175800,849675389,1044,1044,1044,1044,0
20231212,175700,849675389,1044,1044,1044,1044,0
20231212,175600,849675389,1044,1044,1044,1044,0
20231212,175500,849675389,1044,1044,1044,1044,0
20231212,175400,849675389,1044,1044,1044,1044,0
20231212,175300,849675389,1044,1044,1044,1044,0
20231212,175200,849675389,1044,1044,1044,1044,0
20231212,175100,849675389,1044,1044,1044,1044,0
20231212,175000,849675389,1044,1044,1044,1044,0
20231212,174900,849675389,1044,1044,1044,1044,0
20231212,174800,849675389,1044,1044,1044,1044,0
20231212,174700,849675389,1044,1044,1044,1044,0
20231212,174600,849675389,1044,1044,1044,1044,0
20231212,174500,849675389,1044,1044,1044,1044,0
20231212,174400,849675389,1044,1044,1044,1044,0
20231212,174300,849675389,1044,1044,1044,1044,0
20231212,174200,849675389,1044,1044,1044,1044,0
20231212,174100,849675389,1044,1044,1044,1044,0
20231212,174000,849675389,1044,1044,1044,1044,0
20231212,173900,849675389,1044,1044,1044,1044,0
20231212,173800,849675389,1044,1044,1044,1044,0
20231212,173700,849675389,1044,1044,1044,1044,0
20231212,173600,849675389,1044,1044,1044,1044,0
20231212,173500,849675389,1044,1044,1044,1044,0
20231212,173400,849675389,1044,1044,1044,1044,0
20231212,173300,849675389,1044,1044,1044,1044,0
20231212,173200,849675389,1044,1044,1044,1044,3845
20231212,173100,849675389,1044,1044,1044,1044,0
20231212,173000,849675389,1044,1044,1044,1044,0
20231212,172900,849675389,1044,1044,1044,1044,0
20231212,172800,849675389,1044,1044,1044,1044,0
20231212,172700,849675389,1044,1044,1044,1044,0
20231212,172600,849675389,1044,1044,1044,1044,0
20231212,172500,849675389,1044,1044,1044,1044,0
20231212,172400,849675389,1044,1044,1044,1044,0
20231212,172300,849675389,1044,1044,1044,1044,0
20231212,172200,849675389,1044,1044,1044,1044,0
20231212,172100,849675389,1044,1044,1044,1044,0
20231212,172000,849675389,1044,1044,1044,1044,0
20231212,171900,849675389,1044,1044,1044,1044,0
20231212,171800,849675389,1044,1044,1044,1044,0
20231212,171700,849675389,1044,1044,1044,1044,0
20231212,171600,849675389,1044,1044,1044,1044,0
20231212,171500,849675389,1044,1044,1044,1044,0
20231212,171400,849675389,1044,1044,1044,1044,0
20231212,171300,849675389,1044,1044,1044,1044,0
20231212,171200,849675389,1044,1044,1044,1044,0
20231212,171100,849675389,1044,1044,1044,1044,0
20231212,171000,849675389,1044,1044,1044,1044,0
20231212,170900,849675389,1044,1044,1044,1044,0
20231212,170800,849675389,1044,1044,1044,1044,0
20231212,170700,849675389,1044,1044,1044,1044,0
20231212,170600,849675389,1044,1044,1044,1044,0
20231212,170500,849675389,1044,1044,1044,1044,0
20231212,170400,849675389,1044,1044,1044,1044,0
20231212,170300,849675389,1044,1044,1044,1044,0
20231212,170200,849675389,1044,1044,1044,1044,3845
20231212,170100,849675389,1044,1044,1044,1044,0
20231212,170000,849675389,1044,1044,1044,1044,0
20231212,165900,849675389,1044,1044,1044,1044,0
20231212,165800,849675389,1044,1044,1044,1044,0
20231212,165700,849675389,1044,1044,1044,1044,0
20231212,165600,849675389,1044,1044,1044,1044,0
20231212,165500,849675389,1044,1044,1044,1044,0
20231212,165400,849675389,1044,1044,1044,1044,0
20231212,165300,849675389,1044,1044,1044,1044,0
20231212,165200,849675389,1044,1044,1044,1044,0
20231212,165100,849675389,1044,1044,1044,1044,0
20231212,165000,849675389,1044,1044,1044,1044,0
20231212,164900,849675389,1044,1044,1044,1044,0
20231212,164800,849675389,1044,1044,1044,1044,0
20231212,164700,849675389,1044,1044,1044,1044,0
20231212,164600,849675389,1044,1044,1044,1044,0
20231212,164500,849675389,1044,1044,1044,1044,0
20231212,164400,849675389,1044,1044,1044,1044,0
20231212,164300,849675389,1044,1044,1044,1044,0
20231212,164200,849675389,1044,1044,1044,1044,0
20231212,164100,849675389,1044,1044,1044,1044,0
20231212,164000,849675389,1044,1044,1044,1044,0
20231212,163900,849675389,1044,1044,1044,1044,0
20231212,163800,849675389,1044,1044,1044,1044,0
20231212,163700,849675389,1044,1044,1044,1044,0
20231212,163600,849675389,1044,1044,1044,1044,0
20231212,163500,849675389,1044,1044,1044,1044,0
20231212,163400,849675389,1044,1044,1044,1044,0
20231212,163300,849675389,1044,1044,1044,1044,0
20231212,163200,849675389,1044,1044,1044,1044,3845
20231212,163100,849675389,1044,1044,1044,1044,0
20231212,163000,849675389,1044,1044,1044,1044,0
20231212,162900,849675389,1044,1044,1044,1044,0
20231212,162800,849675389,1044,1044,1044,1044,0
20231212,162700,849675389,1044,1044,1044,1044,0
20231212,162600,849675389,1044,1044,1044,1044,0
20231212,162500,849675389,1044,1044,1044,1044,0
20231212,162400,849675389,1044,1044,1044,1044,0
20231212,162300,849675389,1044,1044,1044,1044,0
20231212,162200,849675389,1044,1044,1044,1044,0
20231212,162100,849675389,1044,1044,1044,1044,0
20231212,162000,849675389,1044,1044,1044,1044,0
20231212,161900,849675389,1044,1044,1044,1044,0
20231212,161800,849675389,1044,1044,1044,1044,0
20231212,161700,849675389,1044,1044,1044,1044,0
20231212,161600,849675389,1044,1044,1044,1044,0
20231212,161500,849675389,1044,1044,1044,1044,0
20231212,161400,849675389,1044,1044,1044,1044,0
20231212,161300,849675389,1044,1044,1044,1044,0
20231212,161200,849675389,1044,1044,1044,1044,0
20231212,161100,849675389,1044,1044,1044,1044,0
20231212,161000,849675389,1044,1044,1044,1044,0
20231212,160900,849675389,1044,1044,1044,1044,0
20231212,160800,849675389,1044,1044,1044,1044,0
20231212,160700,849675389,1044,1044,1044,1044,0
20231212,160600,849675389,1044,1044,1044,1044,0
20231212,160500,849675389,1044,1044,1044,1044,0
20231212,160400,849675389,1044,1044,1044,1044,0
20231212,160300,849675389,1044,1044,1044,1044,0
20231212,160200,849675389,1044,1044,1044,1044,3845
20231212,160100,849675389,1044,1044,1044,1044,0
20231212,160000,849675389,1044,1044,1044,1044,0
20231212,155900,849675389,1044,1044,1044,1044,0
20231212,155800,849675389,1044,1044,1044,1044,0
20231212,155700,849675389,1044,1044,1044,1044,0
20231212,155600,849675389,1044,1044,1044,1044,0
20231212,155500,849675389,1044,1044,1044,1044,0
20231212,155400,849675389,1044,1044,1044,1044,0
20231212,155300,849675389,1044,1044,1044,1044,0
20231212,155200,849675389,1044,1044,1044,1044,0
20231212,155100,849675389,1044,1044,1044,1044,0
20231212,155000,849675389,1044,1044,1044,1044,0
20231212,154900,849675389,1044,1044,1044,1044,0
20231212,154800,849675389,1044,1044,1044,1044,0
20231212,154700,849675389,1044,1044,1044,1044,0
20231212,154600,849675389,1044,1044,1044,1044,0
20231212,154500,849675389,1044,1044,1044,1044,0
20231212,154400,849675389,1044,1044,1044,1044,0
20231212,154300,849675389,1044,1044,1044,1044,0
20231212,154200,849675389,1044,1044,1044,1044,0
20231212,154100,849675389,1044,1044,1044,1044,0
20231212,154000,849675389,1044,1044,1044,1044,0
20231212,153900,849675389,1044,1044,1044,1044,0
20231212,153800,849675389,1044,1044,1044,1044,0
20231212,153700,849675389,1044,1044,1044,1044,0
20231212,153600,849675389,1044,1044,1044,1044,0
20231212,153500,849675389,1044,1044,1044,1044,0
20231212,153400,849675389,1044,1044,1044,1044,0
20231212,153300,849675389,1044,1044,1044,1044,0
20231212,153200,849675389,1044,1044,1044,1044,3845
20231212,153100,849675389,1044,1044,1044,1044,0
20231212,153000,849675389,1044,1044,1044,1044,3845
20231212,152900,845661209,1043,1043,1043,1043,0
20231212,152800,845661209,1043,1043,1043,1043,0
20231212,152700,845661209,1043,1043,1043,1043,0
20231212,152600,845661209,1043,1043,1043,1043,0
20231212,152500,845661209,1043,1043,1043,1043,0
20231212,152400,845661209,1043,1043,1043,1043,0
20231212,152300,845661209,1043,1043,1043,1043,0
20231212,152200,845661209,1043,1043,1043,1043,0
20231212,152100,845661209,1043,1043,1043,1043,0
20231212,152000,845661209,1043,1043,1043,1043,0
20231212,151900,845661209,1043,1043,1044,1043,1639
20231212,151800,843951166,1044,1044,1044,1043,916
20231212,151700,842995040,1044,1043,1044,1043,301
20231212,151600,842680997,1044,1044,1044,1043,354
20231212,151500,842311430,1043,1042,1043,1042,639
20231212,151400,841645584,1043,1043,1043,1043,2500
20231212,151300,839038084,1042,1041,1042,1041,5414
20231212,151200,833400815,1040,1041,1041,1040,186
20231212,151100,833207372,1041,1040,1041,1040,302
20231212,151000,832892991,1041,1041,1041,1041,2199
20231212,150900,830603832,1041,1042,1042,1041,263
20231212,150800,830329799,1042,1042,1042,1042,75
20231212,150700,830251649,1041,1041,1041,1041,0
20231212,150600,830251649,1041,1040,1041,1040,2401
20231212,150500,827752510,1040,1040,1040,1040,17
20231212,150400,827734830,1040,1041,1041,1040,99
20231212,150300,827631862,1041,1040,1041,1040,177
20231212,150200,827447606,1040,1041,1041,1040,1408
20231212,150100,825983280,1040,1040,1040,1040,1197
20231212,150000,824738400,1040,1040,1040,1040,0
20231212,145900,824738400,1040,1040,1040,1040,3
20231212,145800,824735280,1040,1040,1040,1040,5
20231212,145700,824730080,1040,1040,1040,1040,5
20231212,145600,824724880,1040,1040,1040,1040,175
20231212,145500,824542880,1040,1040,1040,1040,100
20231212,145400,824438880,1040,1040,1040,1040,1125
20231212,145300,823268880,1040,1040,1040,1040,2696
20231212,145200,820465040,1040,1040,1040,1040,195
20231212,145100,820262240,1040,1040,1040,1040,0
20231212,145000,820262240,1040,1041,1041,1040,231
20231212,144900,820021950,1041,1041,1041,1041,156
20231212,144800,819859554,1041,1040,1041,1040,193
20231212,144700,819658832,1041,1041,1041,1041,12
20231212,144600,819646340,1040,1040,1040,1040,3
20231212,144500,819643220,1040,1040,1041,1040,229
20231212,144400,819405039,1040,1041,1041,1040,139
20231212,144300,819260430,1040,1040,1040,1040,500
20231212,144200,818740430,1040,1040,1040,1040,211
20231212,144100,818520990,1040,1040,1040,1040,109
20231212,144000,818407630,1040,1040,1040,1040,183
20231212,143900,818217310,1040,1040,1040,1040,1304
20231212,143800,816861150,1041,1041,1041,1041,1
20231212,143700,816860109,1039,1039,1039,1039,191
20231212,143600,816661660,1039,1039,1039,1039,0
20231212,143500,816661660,1039,1039,1039,1039,301
20231212,143400,816348921,1039,1039,1039,1039,197
20231212,143300,816144238,1039,1039,1039,1039,100
20231212,143200,816040338,1039,1040,1041,1039,248
20231212,143100,815782599,1040,1040,1040,1040,84
20231212,143000,815695239,1040,1040,1040,1040,2
20231212,142900,815693159,1040,1040,1040,1040,140
20231212,142800,815547559,1041,1041,1041,1041,1
20231212,142700,815546518,1041,1041,1041,1041,51
20231212,142600,815493427,1039,1040,1040,1039,199
20231212,142500,815286657,1039,1039,1039,1039,0
20231212,142400,815286657,1039,1040,1040,1039,16017
20231212,142300,798635975,1040,1041,1041,1040,1257
20231212,142200,797327645,1041,1041,1041,1041,206
20231212,142100,797113199,1041,1041,1041,1040,294
20231212,142000,796807344,1041,1041,1041,1041,1
20231212,141900,796806303,1041,1041,1041,1041,1670
20231212,141800,795067833,1040,1040,1040,1040,0
20231212,141700,795067833,1040,1040,1040,1040,61
20231212,141600,795004393,1041,1041,1041,1041,7369
20231212,141500,787333264,1041,1042,1042,1041,6586
20231212,141400,780476346,1042,1041,1042,1041,118
20231212,141300,780353400,1042,1041,1042,1041,2
20231212,141200,780351317,1041,1041,1041,1041,857
20231212,141100,779459180,1041,1041,1041,1041,131
20231212,141000,779322809,1040,1040,1040,1040,599
20231212,140900,778699849,1040,1040,1040,1040,0
20231212,140800,778699849,1040,1040,1041,1040,1615
20231212,140700,777020153,1040,1042,1042,1040,15291
20231212,140600,761108604,1043,1042,1043,1042,182
20231212,140500,760918959,1043,1043,1043,1043,1066
20231212,140400,759807121,1043,1043,1043,1043,0
20231212,140300,759807121,1043,1043,1043,1043,1128
20231212,140200,758630617,1043,1043,1043,1043,188
20231212,140100,758434533,1043,1043,1043,1043,109
20231212,140000,758320846,1043,1045,1045,1043,273
20231212,135900,758035933,1045,1045,1045,1043,69
20231212,135800,757963951,1045,1045,1045,1045,0
20231212,135700,757963951,1045,1045,1045,1045,0
20231212,135600,757963951,1045,1043,1045,1043,28
20231212,135500,757934738,1043,1043,1043,1043,92
20231212,135400,757838782,1043,1043,1043,1043,0
20231212,135300,757838782,1043,1043,1043,1043,0
20231212,135200,757838782,1043,1044,1045,1043,3837
20231212,135100,753831159,1043,1043,1043,1043,778
20231212,135000,753019705,1043,1043,1043,1043,0
20231212,134900,753019705,1043,1042,1043,1042,1186
20231212,134800,751782893,1043,1043,1043,1043,130
20231212,134700,751647303,1043,1043,1043,1043,5
20231212,134600,751642088,1043,1043,1043,1043,1
20231212,134500,751641045,1043,1043,1043,1043,728
20231212,134400,750881741,1043,1043,1043,1043,236
20231212,134300,750635593,1043,1043,1043,1043,0
20231212,134200,750635593,1043,1042,1043,1042,197
20231212,134100,750430318,1042,1042,1042,1042,1
20231212,134000,750429276,1043,1043,1043,1043,0
20231212,133900,750429276,1043,1043,1043,1043,994
20231212,133800,749392534,1043,1043,1043,1043,34
20231212,133700,749357072,1042,1042,1042,1042,0
20231212,133600,749357072,1042,1043,1043,1042,7990
20231212,133500,741030576,1043,1043,1043,1043,1
20231212,133400,741029533,1043,1043,1043,1043,109
20231212,133300,740915846,1043,1043,1043,1043,183
20231212,133200,740724977,1043,1043,1043,1043,0
20231212,133100,740724977,1043,1043,1043,1043,0
20231212,133000,740724977,1043,1043,1044,1043,190
20231212,132900,740526806,1044,1043,1044,1043,7
20231212,132800,740519504,1044,1044,1044,1044,6
20231212,132700,740513240,1044,1044,1044,1044,18
20231212,132600,740494448,1044,1044,1045,1043,365
20231212,132500,740113720,1045,1045,1045,1045,1000
20231212,132400,739068720,1045,1044,1045,1044,1385
20231212,132300,737622777,1044,1044,1045,1043,6103
20231212,132200,731246271,1044,1045,1045,1044,3638
20231212,132100,727448190,1045,1044,1045,1044,545
20231212,132000,726879200,1043,1043,1043,1043,20
20231212,131900,726858340,1044,1044,1044,1044,100
20231212,131800,726753940,1044,1044,1044,1044,16
20231212,131700,726737236,1044,1044,1044,1044,70
20231212,131600,726664156,1044,1044,1044,1044,761
20231212,131500,725869672,1044,1044,1044,1044,300
20231212,131400,725556472,1044,1044,1044,1044,3
20231212,131300,725553340,1044,1044,1044,1044,1
20231212,131200,725552296,1044,1044,1044,1043,86
20231212,131100,725462516,1044,1044,1044,1044,1257
20231212,131000,724150208,1044,1044,1044,1044,0
20231212,130900,724150208,1044,1044,1044,1044,1031
20231212,130800,723073844,1044,1044,1044,1044,3
20231212,130700,723070712,1044,1044,1044,1044,4
20231212,130600,723066536,1044,1044,1044,1044,0
20231212,130500,723066536,1044,1043,1044,1043,1404
20231212,130400,721600764,1044,1044,1044,1044,0
20231212,130300,721600764,1044,1044,1044,1043,600
20231212,130200,720974365,1044,1044,1044,1044,1
20231212,130100,720973321,1044,1044,1044,1044,1001
20231212,130000,719928277,1043,1043,1043,1043,5723
20231212,125900,713959188,1043,1043,1043,1043,2
20231212,125800,713957102,1043,1043,1043,1043,2
20231212,125700,713955016,1044,1044,1044,1044,17
20231212,125600,713937268,1041,1043,1043,1041,5104
20231212,125500,708616836,1043,1041,1043,1041,610
20231212,125400,707981606,1041,1041,1041,1041,59
20231212,125300,707920187,1043,1042,1043,1041,1243
20231212,125200,706626078,1043,1043,1043,1043,480
20231212,125100,706125438,1043,1043,1044,1043,2166
20231212,125000,703866299,1043,1043,1043,1043,101
20231212,124900,703760956,1043,1042,1043,1042,4430
20231212,124800,699140910,1042,1042,1042,1042,100
20231212,124700,699036710,1042,1042,1043,1042,965
20231212,124600,698031179,1042,1042,1042,1042,0
20231212,124500,698031179,1042,1042,1042,1042,560
20231212,124400,697447659,1042,1043,1043,1042,477
20231212,124300,696950615,1043,1042,1043,1042,1909
20231212,124200,694961386,1042,1042,1043,1042,1456
20231212,124100,693444134,1042,1042,1042,1042,197
20231212,124000,693238860,1042,1042,1042,1042,2806
20231212,123900,690315008,1042,1042,1042,1041,1487
20231212,123800,688765620,1041,1042,1042,1041,1001
20231212,123700,687722579,1042,1042,1042,1042,1
20231212,123600,687721537,1042,1042,1042,1042,983
20231212,123500,686697251,1042,1042,1042,1042,1583
20231212,123400,685047765,1041,1042,1042,1041,209
20231212,123300,684830195,1042,1042,1042,1042,2
20231212,123200,684828111,1043,1043,1043,1043,1
20231212,123100,684827068,1042,1042,1042,1042,1264
20231212,123000,683509980,1042,1042,1042,1042,195
20231212,122900,683306790,1042,1041,1042,1041,35
20231212,122800,683270323,1041,1041,1042,1041,3857
20231212,122700,679252636,1041,1041,1041,1041,182
20231212,122600,679063174,1041,1041,1041,1041,236
20231212,122500,678817498,1042,1042,1042,1042,85
20231212,122400,678728928,1042,1041,1042,1041,234
20231212,122300,678485294,1042,1042,1042,1042,3
20231212,122200,678482168,1042,1042,1042,1042,11
20231212,122100,678470706,1041,1041,1041,1041,34
20231212,122000,678435312,1041,1041,1041,1041,0
20231212,121900,678435312,1041,1041,1041,1041,1
20231212,121800,678434271,1042,1043,1043,1042,225
20231212,121700,678199809,1043,1043,1043,1043,24
20231212,121600,678174777,1042,1042,1042,1042,1184
20231212,121500,676941049,1042,1042,1042,1042,961
20231212,121400,675939687,1043,1043,1043,1043,1001
20231212,121300,674895644,1043,1040,1043,1040,1117
20231212,121200,673733471,1040,1041,1041,1040,3067
20231212,121100,670540924,1042,1042,1042,1042,36
20231212,121000,670503412,1041,1041,1041,1041,11
20231212,120900,670491961,1041,1041,1041,1041,201
20231212,120800,670282720,1041,1041,1041,1041,30
20231212,120700,670251490,1041,1041,1041,1041,5223
20231212,120600,664814347,1041,1041,1041,1041,184
20231212,120500,664622803,1041,1041,1041,1041,2000
20231212,120400,662540803,1043,1041,1043,1041,1350
20231212,120300,661135443,1043,1043,1043,1043,3
20231212,120200,661132314,1041,1041,1041,1041,0
20231212,120100,661132314,1041,1042,1042,1041,3107
20231212,120000,657897832,1042,1042,1042,1042,6
20231212,115900,657891580,1043,1043,1043,1043,2
20231212,115800,657889494,1043,1042,1043,1042,295
20231212,115700,657582103,1041,1041,1041,1041,2
20231212,115600,657580021,1043,1043,1043,1043,1326
20231212,115500,656197003,1043,1043,1043,1043,2230
20231212,115400,653871113,1041,1041,1041,1041,1500
20231212,115300,652309613,1041,1043,1043,1041,1567
20231212,115200,650676516,1043,1043,1043,1043,17
20231212,115100,650658785,1043,1043,1044,1043,1919
20231212,115000,648657266,1043,1042,1043,1042,492
20231212,114900,648144122,1042,1042,1042,1042,1954
20231212,114800,646108054,1042,1042,1042,1042,0
20231212,114700,646108054,1042,1042,1042,1042,1910
20231212,114600,644117834,1042,1042,1042,1042,57
20231212,114500,644058440,1042,1042,1042,1042,629
20231212,114400,643403022,1042,1043,1043,1042,70
20231212,114300,643330071,1044,1044,1044,1044,43
20231212,114200,643285179,1044,1044,1044,1044,153
20231212,114100,643125447,1042,1043,1043,1042,5200
20231212,114000,637706695,1043,1043,1043,1043,1
20231212,113900,637705652,1044,1044,1044,1044,10
20231212,113800,637695212,1042,1042,1042,1042,7000
20231212,113700,630401212,1044,1043,1044,1043,463
20231212,113600,629918060,1042,1042,1042,1042,1
20231212,113500,629917018,1043,1043,1043,1043,100
20231212,113400,629812718,1043,1043,1043,1043,6
20231212,113300,629806460,1043,1043,1043,1043,7
20231212,113200,629799159,1043,1043,1043,1043,1403
20231212,113100,628335830,1043,1043,1043,1043,211
20231212,113000,628115757,1042,1042,1043,1042,1336
20231212,112900,626722719,1042,1042,1042,1042,28
20231212,112800,626693543,1043,1043,1043,1042,4052
20231212,112700,622467312,1043,1043,1043,1043,9
20231212,112600,622457925,1043,1043,1043,1043,0
20231212,112500,622457925,1043,1043,1043,1043,0
20231212,112400,622457925,1043,1043,1043,1043,0
20231212,112300,622457925,1043,1042,1043,1042,62
20231212,112200,622393309,1042,1042,1042,1042,0
20231212,112100,622393309,1042,1042,1042,1042,6882
20231212,112000,615222265,1043,1043,1043,1043,1161
20231212,111900,614011342,1044,1043,1044,1043,512
20231212,111800,613477316,1044,1043,1044,1043,87
20231212,111700,613386530,1043,1043,1043,1043,570
20231212,111600,612792020,1044,1044,1044,1044,0
20231212,111500,612792020,1044,1045,1045,1044,6
20231212,111400,612785755,1045,1045,1045,1045,0
20231212,111300,612785755,1045,1045,1045,1045,60
20231212,111200,612723055,1045,1045,1045,1045,0
20231212,111100,612723055,1045,1045,1045,1045,2
20231212,111000,612720965,1045,1044,1045,1044,1060
20231212,110900,611613862,1042,1042,1042,1042,1000
20231212,110800,610571862,1042,1043,1043,1042,3876
20231212,110700,606532967,1043,1044,1044,1043,503
20231212,110600,606008335,1045,1045,1045,1045,2002
20231212,110500,603916245,1045,1045,1045,1045,1
20231212,110400,603915200,1045,1045,1046,1045,709
20231212,110300,603174285,1045,1045,1045,1045,0
20231212,110200,603174285,1045,1044,1045,1044,3000
20231212,110100,600040285,1045,1043,1045,1042,5040
20231212,110000,594786973,1043,1042,1043,1042,45
20231212,105900,594740043,1045,1045,1045,1045,10
20231212,105800,594729593,1045,1045,1045,1043,212
20231212,105700,594508083,1043,1042,1043,1042,154
20231212,105600,594347514,1042,1043,1043,1042,10175
20231212,105500,583744963,1043,1044,1044,1043,30
20231212,105400,583713647,1045,1045,1045,1045,0
20231212,105300,583713647,1045,1045,1045,1045,2
20231212,105200,583711557,1045,1045,1045,1045,516
20231212,105100,583172337,1045,1046,1046,1045,26
20231212,105000,583145166,1046,1046,1046,1046,30
20231212,104900,583113786,1046,1046,1046,1046,0
20231212,104800,583113786,1046,1046,1046,1046,23
20231212,104700,583089728,1046,1046,1046,1045,1512
20231212,104600,581509676,1046,1044,1046,1044,5744
20231212,104500,575508907,1044,1044,1044,1044,0
20231212,104400,575508907,1044,1042,1044,1042,51
20231212,104300,575455745,1044,1042,1044,1042,5212
20231212,104200,570014841,1044,1044,1044,1044,120
20231212,104100,569889561,1044,1044,1045,1043,1290
20231212,104000,568542955,1044,1044,1044,1044,43
20231212,103900,568498063,1044,1044,1044,1044,1000
20231212,103800,567454063,1044,1044,1044,1044,6
20231212,103700,567447799,1044,1044,1044,1044,0
20231212,103600,567447799,1044,1043,1044,1042,2973
20231212,103500,564349275,1042,1043,1043,1042,4050
20231212,103400,560125132,1044,1044,1044,1044,12
20231212,103300,560112604,1043,1044,1044,1043,3628
20231212,103200,556324974,1043,1043,1043,1043,1011
20231212,103100,555270501,1043,1042,1043,1042,101
20231212,103000,555165214,1042,1043,1043,1042,3018
20231212,102900,552017444,1043,1042,1043,1042,64
20231212,102800,551950738,1042,1042,1042,1042,2550
20231212,102700,549293638,1042,1042,1042,1042,7
20231212,102600,549286344,1044,1042,1044,1042,177
20231212,102500,549101806,1043,1043,1043,1043,301
20231212,102400,548787863,1043,1042,1043,1042,69
20231212,102300,548715900,1044,1043,1044,1043,220
20231212,102200,548486420,1043,1043,1043,1043,159
20231212,102100,548320583,1043,1043,1043,1043,27
20231212,102000,548292422,1043,1043,1044,1043,127
20231212,101900,548159900,1042,1044,1044,1042,3849
20231212,101800,544149166,1044,1042,1044,1042,4615
20231212,101700,539333499,1043,1043,1043,1043,714
20231212,101600,538588797,1044,1044,1044,1043,1365
20231212,101500,537165077,1043,1043,1043,1043,4943
20231212,101400,532009528,1043,1042,1043,1041,7240
20231212,101300,524468329,1042,1042,1043,1042,1442
20231212,101200,522965336,1042,1042,1042,1042,1140
20231212,101100,521777456,1043,1043,1043,1043,477
20231212,101000,521279945,1043,1043,1043,1043,812
20231212,100900,520433029,1043,1043,1043,1043,598
20231212,100800,519809315,1044,1043,1044,1043,612
20231212,100700,519170799,1042,1043,1043,1042,1400
20231212,100600,517711988,1044,1042,1045,1041,10269
20231212,100500,507015420,1042,1046,1046,1040,28449
20231212,100400,477344004,1047,1047,1048,1047,2104
20231212,100300,475141021,1048,1047,1049,1047,11668
20231212,100200,462924142,1047,1049,1050,1047,25866
20231212,100100,435779237,1049,1049,1050,1048,21938
20231212,100000,412761665,1049,1047,1049,1046,19088
20231212,095900,392749592,1048,1047,1048,1047,11763
20231212,095800,380426568,1048,1045,1048,1045,6373
20231212,095700,373753939,1047,1044,1047,1044,10147
20231212,095600,363146912,1044,1043,1044,1043,1140
20231212,095500,361956753,1044,1044,1044,1044,813
20231212,095400,361107981,1044,1044,1045,1043,1069
20231212,095300,359991944,1043,1042,1043,1042,994
20231212,095200,358955588,1044,1044,1044,1042,8942
20231212,095100,349626255,1044,1041,1045,1041,20166
20231212,095000,328592682,1041,1042,1042,1041,2566
20231212,094900,325920581,1042,1042,1043,1042,5316
20231212,094800,320378809,1042,1042,1044,1041,23687
20231212,094700,295676491,1042,1042,1042,1040,4951
20231212,094600,290518728,1043,1045,1048,1039,11881
20231212,094500,278083164,1045,1037,1046,1037,54900
20231212,094400,220896621,1037,1037,1038,1037,6916
20231212,094300,213724727,1035,1037,1037,1035,288
20231212,094200,213426421,1037,1036,1037,1036,3061
20231212,094100,210255224,1037,1037,1037,1035,5187
20231212,094000,204886305,1037,1036,1037,1036,3590
20231212,093900,201167061,1036,1036,1036,1035,119
20231212,093800,201043802,1036,1038,1038,1036,3071
20231212,093700,197857496,1038,1036,1038,1035,20987
20231212,093600,176089895,1036,1035,1037,1035,20647
20231212,093500,154701900,1034,1035,1035,1034,1144
20231212,093400,153518962,1034,1035,1035,1034,57
20231212,093300,153459979,1035,1035,1035,1035,20
20231212,093200,153439279,1036,1034,1036,1034,24866
20231212,093100,127690759,1034,1033,1034,1033,3093
20231212,093000,124495645,1033,1033,1033,1032,148
20231212,092900,124342769,1031,1033,1033,1031,1613
20231212,092800,122678930,1034,1034,1034,1032,153
20231212,092700,122520866,1032,1034,1034,1031,8009
20231212,092600,114256609,1034,1035,1035,1033,5775
20231212,092500,108284003,1035,1034,1035,1034,304
20231212,092400,107969525,1035,1035,1035,1034,3364
20231212,092300,104487827,1036,1034,1036,1034,1038
20231212,092200,103413453,1036,1035,1037,1034,10304
20231212,092100,92739327,1034,1035,1035,1034,1798
20231212,092000,90880111,1035,1034,1035,1034,12658
20231212,091900,77783498,1034,1033,1034,1032,10827
20231212,091800,66599200,1033,1034,1034,1033,5097
20231212,091700,61330004,1034,1033,1034,1033,718
20231212,091600,60588217,1033,1034,1034,1033,5411
20231212,091500,54998612,1033,1033,1034,1033,67
20231212,091400,54929344,1034,1032,1034,1032,13502
20231212,091300,40977744,1031,1032,1033,1031,2527
20231212,091200,38369886,1032,1032,1032,1032,1930
20231212,091100,36378126,1032,1032,1032,1032,3719
20231212,091000,32540118,1032,1032,1032,1031,5208
20231212,090900,27170507,1031,1032,1032,1031,561
20231212,090800,26591914,1032,1031,1032,1031,664
20231212,090700,25906786,1032,1031,1033,1031,16827
20231212,090600,8541851,1031,1031,1031,1031,90
20231212,090500,8449061,1031,1031,1031,1030,580
20231212,090400,7851192,1031,1031,1031,1031,1193
20231212,090300,6621209,1030,1031,1031,1030,191
20231212,090200,6424298,1031,1027,1031,1027,177
20231212,090100,6241839,1031,1028,1032,1027,4260
20231212,090000,1848903,1027,1026,1027,1026,1802