stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,213100,577692863,1023,1023,1023,1023,33496
20231213,213000,577692863,1023,1023,1023,1023,0
20231213,212900,577692863,1023,1023,1023,1023,0
20231213,212800,577692863,1023,1023,1023,1023,0
20231213,212700,577692863,1023,1023,1023,1023,0
20231213,212600,577692863,1023,1023,1023,1023,0
20231213,212500,577692863,1023,1023,1023,1023,0
20231213,212400,577692863,1023,1023,1023,1023,0
20231213,212300,577692863,1023,1023,1023,1023,0
20231213,212200,577692863,1023,1023,1023,1023,0
20231213,212100,577692863,1023,1023,1023,1023,0
20231213,212000,577692863,1023,1023,1023,1023,0
20231213,211900,577692863,1023,1023,1023,1023,0
20231213,211800,577692863,1023,1023,1023,1023,0
20231213,211700,577692863,1023,1023,1023,1023,0
20231213,211600,577692863,1023,1023,1023,1023,0
20231213,211500,577692863,1023,1023,1023,1023,0
20231213,211400,577692863,1023,1023,1023,1023,0
20231213,211300,577692863,1023,1023,1023,1023,0
20231213,211200,577692863,1023,1023,1023,1023,0
20231213,211100,577692863,1023,1023,1023,1023,0
20231213,211000,577692863,1023,1023,1023,1023,0
20231213,210900,577692863,1023,1023,1023,1023,0
20231213,210800,577692863,1023,1023,1023,1023,0
20231213,210700,577692863,1023,1023,1023,1023,0
20231213,210600,577692863,1023,1023,1023,1023,0
20231213,210500,577692863,1023,1023,1023,1023,0
20231213,210400,577692863,1023,1023,1023,1023,0
20231213,210300,577692863,1023,1023,1023,1023,0
20231213,210200,577692863,1023,1023,1023,1023,0
20231213,210100,577692863,1023,1023,1023,1023,33496
20231213,210000,577692863,1023,1023,1023,1023,0
20231213,205900,577692863,1023,1023,1023,1023,0
20231213,205800,577692863,1023,1023,1023,1023,0
20231213,205700,577692863,1023,1023,1023,1023,0
20231213,205600,577692863,1023,1023,1023,1023,0
20231213,205500,577692863,1023,1023,1023,1023,0
20231213,205400,577692863,1023,1023,1023,1023,0
20231213,205300,577692863,1023,1023,1023,1023,0
20231213,205200,577692863,1023,1023,1023,1023,0
20231213,205100,577692863,1023,1023,1023,1023,0
20231213,205000,577692863,1023,1023,1023,1023,0
20231213,204900,577692863,1023,1023,1023,1023,0
20231213,204800,577692863,1023,1023,1023,1023,0
20231213,204700,577692863,1023,1023,1023,1023,0
20231213,204600,577692863,1023,1023,1023,1023,0
20231213,204500,577692863,1023,1023,1023,1023,0
20231213,204400,577692863,1023,1023,1023,1023,0
20231213,204300,577692863,1023,1023,1023,1023,0
20231213,204200,577692863,1023,1023,1023,1023,0
20231213,204100,577692863,1023,1023,1023,1023,0
20231213,204000,577692863,1023,1023,1023,1023,0
20231213,203900,577692863,1023,1023,1023,1023,0
20231213,203800,577692863,1023,1023,1023,1023,0
20231213,203700,577692863,1023,1023,1023,1023,0
20231213,203600,577692863,1023,1023,1023,1023,0
20231213,203500,577692863,1023,1023,1023,1023,0
20231213,203400,577692863,1023,1023,1023,1023,0
20231213,203300,577692863,1023,1023,1023,1023,0
20231213,203200,577692863,1023,1023,1023,1023,0
20231213,203100,577692863,1023,1023,1023,1023,33496
20231213,203000,577692863,1023,1023,1023,1023,0
20231213,202900,577692863,1023,1023,1023,1023,0
20231213,202800,577692863,1023,1023,1023,1023,0
20231213,202700,577692863,1023,1023,1023,1023,0
20231213,202600,577692863,1023,1023,1023,1023,0
20231213,202500,577692863,1023,1023,1023,1023,0
20231213,202400,577692863,1023,1023,1023,1023,0
20231213,202300,577692863,1023,1023,1023,1023,0
20231213,202200,577692863,1023,1023,1023,1023,0
20231213,202100,577692863,1023,1023,1023,1023,0
20231213,202000,577692863,1023,1023,1023,1023,0
20231213,201900,577692863,1023,1023,1023,1023,0
20231213,201800,577692863,1023,1023,1023,1023,0
20231213,201700,577692863,1023,1023,1023,1023,0
20231213,201600,577692863,1023,1023,1023,1023,0
20231213,201500,577692863,1023,1023,1023,1023,0
20231213,201400,577692863,1023,1023,1023,1023,0
20231213,201300,577692863,1023,1023,1023,1023,0
20231213,201200,577692863,1023,1023,1023,1023,0
20231213,201100,577692863,1023,1023,1023,1023,0
20231213,201000,577692863,1023,1023,1023,1023,0
20231213,200900,577692863,1023,1023,1023,1023,0
20231213,200800,577692863,1023,1023,1023,1023,0
20231213,200700,577692863,1023,1023,1023,1023,0
20231213,200600,577692863,1023,1023,1023,1023,0
20231213,200500,577692863,1023,1023,1023,1023,0
20231213,200400,577692863,1023,1023,1023,1023,0
20231213,200300,577692863,1023,1023,1023,1023,0
20231213,200200,577692863,1023,1023,1023,1023,0
20231213,200100,577692863,1023,1023,1023,1023,33496
20231213,200000,577692863,1023,1023,1023,1023,0
20231213,195900,577692863,1023,1023,1023,1023,0
20231213,195800,577692863,1023,1023,1023,1023,0
20231213,195700,577692863,1023,1023,1023,1023,0
20231213,195600,577692863,1023,1023,1023,1023,0
20231213,195500,577692863,1023,1023,1023,1023,0
20231213,195400,577692863,1023,1023,1023,1023,0
20231213,195300,577692863,1023,1023,1023,1023,0
20231213,195200,577692863,1023,1023,1023,1023,0
20231213,195100,577692863,1023,1023,1023,1023,0
20231213,195000,577692863,1023,1023,1023,1023,0
20231213,194900,577692863,1023,1023,1023,1023,0
20231213,194800,577692863,1023,1023,1023,1023,0
20231213,194700,577692863,1023,1023,1023,1023,0
20231213,194600,577692863,1023,1023,1023,1023,0
20231213,194500,577692863,1023,1023,1023,1023,0
20231213,194400,577692863,1023,1023,1023,1023,0
20231213,194300,577692863,1023,1023,1023,1023,0
20231213,194200,577692863,1023,1023,1023,1023,0
20231213,194100,577692863,1023,1023,1023,1023,0
20231213,194000,577692863,1023,1023,1023,1023,0
20231213,193900,577692863,1023,1023,1023,1023,0
20231213,193800,577692863,1023,1023,1023,1023,0
20231213,193700,577692863,1023,1023,1023,1023,0
20231213,193600,577692863,1023,1023,1023,1023,0
20231213,193500,577692863,1023,1023,1023,1023,0
20231213,193400,577692863,1023,1023,1023,1023,0
20231213,193300,577692863,1023,1023,1023,1023,0
20231213,193200,577692863,1023,1023,1023,1023,0
20231213,193100,577692863,1023,1023,1023,1023,33496
20231213,193000,577692863,1023,1023,1023,1023,0
20231213,192900,577692863,1023,1023,1023,1023,0
20231213,192800,577692863,1023,1023,1023,1023,0
20231213,192700,577692863,1023,1023,1023,1023,0
20231213,192600,577692863,1023,1023,1023,1023,0
20231213,192500,577692863,1023,1023,1023,1023,0
20231213,192400,577692863,1023,1023,1023,1023,0
20231213,192300,577692863,1023,1023,1023,1023,0
20231213,192200,577692863,1023,1023,1023,1023,0
20231213,192100,577692863,1023,1023,1023,1023,0
20231213,192000,577692863,1023,1023,1023,1023,0
20231213,191900,577692863,1023,1023,1023,1023,0
20231213,191800,577692863,1023,1023,1023,1023,0
20231213,191700,577692863,1023,1023,1023,1023,0
20231213,191600,577692863,1023,1023,1023,1023,0
20231213,191500,577692863,1023,1023,1023,1023,0
20231213,191400,577692863,1023,1023,1023,1023,0
20231213,191300,577692863,1023,1023,1023,1023,0
20231213,191200,577692863,1023,1023,1023,1023,0
20231213,191100,577692863,1023,1023,1023,1023,0
20231213,191000,577692863,1023,1023,1023,1023,0
20231213,190900,577692863,1023,1023,1023,1023,0
20231213,190800,577692863,1023,1023,1023,1023,0
20231213,190700,577692863,1023,1023,1023,1023,0
20231213,190600,577692863,1023,1023,1023,1023,0
20231213,190500,577692863,1023,1023,1023,1023,0
20231213,190400,577692863,1023,1023,1023,1023,0
20231213,190300,577692863,1023,1023,1023,1023,0
20231213,190200,577692863,1023,1023,1023,1023,0
20231213,190100,577692863,1023,1023,1023,1023,33496
20231213,190000,577692863,1023,1023,1023,1023,0
20231213,185900,577692863,1023,1023,1023,1023,0
20231213,185800,577692863,1023,1023,1023,1023,0
20231213,185700,577692863,1023,1023,1023,1023,0
20231213,185600,577692863,1023,1023,1023,1023,0
20231213,185500,577692863,1023,1023,1023,1023,0
20231213,185400,577692863,1023,1023,1023,1023,0
20231213,185300,577692863,1023,1023,1023,1023,0
20231213,185200,577692863,1023,1023,1023,1023,0
20231213,185100,577692863,1023,1023,1023,1023,0
20231213,185000,577692863,1023,1023,1023,1023,0
20231213,184900,577692863,1023,1023,1023,1023,0
20231213,184800,577692863,1023,1023,1023,1023,0
20231213,184700,577692863,1023,1023,1023,1023,0
20231213,184600,577692863,1023,1023,1023,1023,0
20231213,184500,577692863,1023,1023,1023,1023,0
20231213,184400,577692863,1023,1023,1023,1023,0
20231213,184300,577692863,1023,1023,1023,1023,0
20231213,184200,577692863,1023,1023,1023,1023,0
20231213,184100,577692863,1023,1023,1023,1023,0
20231213,184000,577692863,1023,1023,1023,1023,0
20231213,183900,577692863,1023,1023,1023,1023,0
20231213,183800,577692863,1023,1023,1023,1023,0
20231213,183700,577692863,1023,1023,1023,1023,0
20231213,183600,577692863,1023,1023,1023,1023,0
20231213,183500,577692863,1023,1023,1023,1023,0
20231213,183400,577692863,1023,1023,1023,1023,0
20231213,183300,577692863,1023,1023,1023,1023,0
20231213,183200,577692863,1023,1023,1023,1023,0
20231213,183100,577692863,1023,1023,1023,1023,33496
20231213,183000,577692863,1023,1023,1023,1023,0
20231213,182900,577692863,1023,1023,1023,1023,0
20231213,182800,577692863,1023,1023,1023,1023,0
20231213,182700,577692863,1023,1023,1023,1023,0
20231213,182600,577692863,1023,1023,1023,1023,0
20231213,182500,577692863,1023,1023,1023,1023,0
20231213,182400,577692863,1023,1023,1023,1023,0
20231213,182300,577692863,1023,1023,1023,1023,0
20231213,182200,577692863,1023,1023,1023,1023,0
20231213,182100,577692863,1023,1023,1023,1023,0
20231213,182000,577692863,1023,1023,1023,1023,0
20231213,181900,577692863,1023,1023,1023,1023,0
20231213,181800,577692863,1023,1023,1023,1023,0
20231213,181700,577692863,1023,1023,1023,1023,0
20231213,181600,577692863,1023,1023,1023,1023,0
20231213,181500,577692863,1023,1023,1023,1023,0
20231213,181400,577692863,1023,1023,1023,1023,0
20231213,181300,577692863,1023,1023,1023,1023,0
20231213,181200,577692863,1023,1023,1023,1023,0
20231213,181100,577692863,1023,1023,1023,1023,0
20231213,181000,577692863,1023,1023,1023,1023,0
20231213,180900,577692863,1023,1023,1023,1023,0
20231213,180800,577692863,1023,1023,1023,1023,0
20231213,180700,577692863,1023,1023,1023,1023,0
20231213,180600,577692863,1023,1023,1023,1023,0
20231213,180500,577692863,1023,1023,1023,1023,0
20231213,180400,577692863,1023,1023,1023,1023,0
20231213,180300,577692863,1023,1023,1023,1023,0
20231213,180200,577692863,1023,1023,1023,1023,0
20231213,180100,577692863,1023,1023,1023,1023,33496
20231213,180000,577692863,1023,1023,1023,1023,0
20231213,175900,577692863,1023,1023,1023,1023,0
20231213,175800,577692863,1023,1023,1023,1023,0
20231213,175700,577692863,1023,1023,1023,1023,0
20231213,175600,577692863,1023,1023,1023,1023,0
20231213,175500,577692863,1023,1023,1023,1023,0
20231213,175400,577692863,1023,1023,1023,1023,0
20231213,175300,577692863,1023,1023,1023,1023,0
20231213,175200,577692863,1023,1023,1023,1023,0
20231213,175100,577692863,1023,1023,1023,1023,0
20231213,175000,577692863,1023,1023,1023,1023,0
20231213,174900,577692863,1023,1023,1023,1023,0
20231213,174800,577692863,1023,1023,1023,1023,0
20231213,174700,577692863,1023,1023,1023,1023,0
20231213,174600,577692863,1023,1023,1023,1023,0
20231213,174500,577692863,1023,1023,1023,1023,0
20231213,174400,577692863,1023,1023,1023,1023,0
20231213,174300,577692863,1023,1023,1023,1023,0
20231213,174200,577692863,1023,1023,1023,1023,0
20231213,174100,577692863,1023,1023,1023,1023,0
20231213,174000,577692863,1023,1023,1023,1023,0
20231213,173900,577692863,1023,1023,1023,1023,0
20231213,173800,577692863,1023,1023,1023,1023,0
20231213,173700,577692863,1023,1023,1023,1023,0
20231213,173600,577692863,1023,1023,1023,1023,0
20231213,173500,577692863,1023,1023,1023,1023,0
20231213,173400,577692863,1023,1023,1023,1023,0
20231213,173300,577692863,1023,1023,1023,1023,0
20231213,173200,577692863,1023,1023,1023,1023,0
20231213,173100,577692863,1023,1023,1023,1023,33496
20231213,173000,577692863,1023,1023,1023,1023,0
20231213,172900,577692863,1023,1023,1023,1023,0
20231213,172800,577692863,1023,1023,1023,1023,0
20231213,172700,577692863,1023,1023,1023,1023,0
20231213,172600,577692863,1023,1023,1023,1023,0
20231213,172500,577692863,1023,1023,1023,1023,0
20231213,172400,577692863,1023,1023,1023,1023,0
20231213,172300,577692863,1023,1023,1023,1023,0
20231213,172200,577692863,1023,1023,1023,1023,0
20231213,172100,577692863,1023,1023,1023,1023,0
20231213,172000,577692863,1023,1023,1023,1023,0
20231213,171900,577692863,1023,1023,1023,1023,0
20231213,171800,577692863,1023,1023,1023,1023,0
20231213,171700,577692863,1023,1023,1023,1023,0
20231213,171600,577692863,1023,1023,1023,1023,0
20231213,171500,577692863,1023,1023,1023,1023,0
20231213,171400,577692863,1023,1023,1023,1023,0
20231213,171300,577692863,1023,1023,1023,1023,0
20231213,171200,577692863,1023,1023,1023,1023,0
20231213,171100,577692863,1023,1023,1023,1023,0
20231213,171000,577692863,1023,1023,1023,1023,0
20231213,170900,577692863,1023,1023,1023,1023,0
20231213,170800,577692863,1023,1023,1023,1023,0
20231213,170700,577692863,1023,1023,1023,1023,0
20231213,170600,577692863,1023,1023,1023,1023,0
20231213,170500,577692863,1023,1023,1023,1023,0
20231213,170400,577692863,1023,1023,1023,1023,0
20231213,170300,577692863,1023,1023,1023,1023,0
20231213,170200,577692863,1023,1023,1023,1023,0
20231213,170100,577692863,1023,1023,1023,1023,33496
20231213,170000,577692863,1023,1023,1023,1023,0
20231213,165900,577692863,1023,1023,1023,1023,0
20231213,165800,577692863,1023,1023,1023,1023,0
20231213,165700,577692863,1023,1023,1023,1023,0
20231213,165600,577692863,1023,1023,1023,1023,0
20231213,165500,577692863,1023,1023,1023,1023,0
20231213,165400,577692863,1023,1023,1023,1023,0
20231213,165300,577692863,1023,1023,1023,1023,0
20231213,165200,577692863,1023,1023,1023,1023,0
20231213,165100,577692863,1023,1023,1023,1023,0
20231213,165000,577692863,1023,1023,1023,1023,0
20231213,164900,577692863,1023,1023,1023,1023,0
20231213,164800,577692863,1023,1023,1023,1023,0
20231213,164700,577692863,1023,1023,1023,1023,0
20231213,164600,577692863,1023,1023,1023,1023,0
20231213,164500,577692863,1023,1023,1023,1023,0
20231213,164400,577692863,1023,1023,1023,1023,0
20231213,164300,577692863,1023,1023,1023,1023,0
20231213,164200,577692863,1023,1023,1023,1023,0
20231213,164100,577692863,1023,1023,1023,1023,0
20231213,164000,577692863,1023,1023,1023,1023,0
20231213,163900,577692863,1023,1023,1023,1023,0
20231213,163800,577692863,1023,1023,1023,1023,0
20231213,163700,577692863,1023,1023,1023,1023,0
20231213,163600,577692863,1023,1023,1023,1023,0
20231213,163500,577692863,1023,1023,1023,1023,0
20231213,163400,577692863,1023,1023,1023,1023,0
20231213,163300,577692863,1023,1023,1023,1023,0
20231213,163200,577692863,1023,1023,1023,1023,0
20231213,163100,577692863,1023,1023,1023,1023,33496
20231213,163000,577692863,1023,1023,1023,1023,0
20231213,162900,577692863,1023,1023,1023,1023,0
20231213,162800,577692863,1023,1023,1023,1023,0
20231213,162700,577692863,1023,1023,1023,1023,0
20231213,162600,577692863,1023,1023,1023,1023,0
20231213,162500,577692863,1023,1023,1023,1023,0
20231213,162400,577692863,1023,1023,1023,1023,0
20231213,162300,577692863,1023,1023,1023,1023,0
20231213,162200,577692863,1023,1023,1023,1023,0
20231213,162100,577692863,1023,1023,1023,1023,0
20231213,162000,577692863,1023,1023,1023,1023,0
20231213,161900,577692863,1023,1023,1023,1023,0
20231213,161800,577692863,1023,1023,1023,1023,0
20231213,161700,577692863,1023,1023,1023,1023,0
20231213,161600,577692863,1023,1023,1023,1023,0
20231213,161500,577692863,1023,1023,1023,1023,0
20231213,161400,577692863,1023,1023,1023,1023,0
20231213,161300,577692863,1023,1023,1023,1023,0
20231213,161200,577692863,1023,1023,1023,1023,0
20231213,161100,577692863,1023,1023,1023,1023,0
20231213,161000,577692863,1023,1023,1023,1023,0
20231213,160900,577692863,1023,1023,1023,1023,0
20231213,160800,577692863,1023,1023,1023,1023,0
20231213,160700,577692863,1023,1023,1023,1023,0
20231213,160600,577692863,1023,1023,1023,1023,0
20231213,160500,577692863,1023,1023,1023,1023,0
20231213,160400,577692863,1023,1023,1023,1023,0
20231213,160300,577692863,1023,1023,1023,1023,0
20231213,160200,577692863,1023,1023,1023,1023,0
20231213,160100,577692863,1023,1023,1023,1023,33496
20231213,160000,577692863,1023,1023,1023,1023,0
20231213,155900,577692863,1023,1023,1023,1023,0
20231213,155800,577692863,1023,1023,1023,1023,0
20231213,155700,577692863,1023,1023,1023,1023,0
20231213,155600,577692863,1023,1023,1023,1023,0
20231213,155500,577692863,1023,1023,1023,1023,0
20231213,155400,577692863,1023,1023,1023,1023,0
20231213,155300,577692863,1023,1023,1023,1023,0
20231213,155200,577692863,1023,1023,1023,1023,0
20231213,155100,577692863,1023,1023,1023,1023,0
20231213,155000,577692863,1023,1023,1023,1023,0
20231213,154900,577692863,1023,1023,1023,1023,0
20231213,154800,577692863,1023,1023,1023,1023,0
20231213,154700,577692863,1023,1023,1023,1023,0
20231213,154600,577692863,1023,1023,1023,1023,0
20231213,154500,577692863,1023,1023,1023,1023,0
20231213,154400,577692863,1023,1023,1023,1023,0
20231213,154300,577692863,1023,1023,1023,1023,0
20231213,154200,577692863,1023,1023,1023,1023,0
20231213,154100,577692863,1023,1023,1023,1023,0
20231213,154000,577692863,1023,1023,1023,1023,0
20231213,153900,577692863,1023,1023,1023,1023,0
20231213,153800,577692863,1023,1023,1023,1023,0
20231213,153700,577692863,1023,1023,1023,1023,0
20231213,153600,577692863,1023,1023,1023,1023,0
20231213,153500,577692863,1023,1023,1023,1023,0
20231213,153400,577692863,1023,1023,1023,1023,0
20231213,153300,577692863,1023,1023,1023,1023,0
20231213,153200,577692863,1023,1023,1023,1023,0
20231213,153100,577692863,1023,1023,1023,1023,33496
20231213,153000,577692863,1023,1023,1023,1023,33496
20231213,152900,543426455,1023,1023,1023,1023,0
20231213,152800,543426455,1023,1023,1023,1023,0
20231213,152700,543426455,1023,1023,1023,1023,0
20231213,152600,543426455,1023,1023,1023,1023,0
20231213,152500,543426455,1023,1023,1023,1023,0
20231213,152400,543426455,1023,1023,1023,1023,0
20231213,152300,543426455,1023,1023,1023,1023,0
20231213,152200,543426455,1023,1023,1023,1023,0
20231213,152100,543426455,1023,1023,1023,1023,0
20231213,152000,543426455,1023,1023,1023,1023,0
20231213,151900,543426455,1023,1023,1027,1023,3800
20231213,151800,539537999,1023,1022,1023,1022,1053
20231213,151700,538461757,1022,1022,1023,1022,2383
20231213,151600,536025147,1023,1023,1025,1022,3482
20231213,151500,532466208,1023,1024,1025,1022,11429
20231213,151400,520774604,1023,1024,1024,1023,12454
20231213,151300,508033737,1024,1025,1026,1023,19011
20231213,151200,488575978,1025,1025,1025,1024,1674
20231213,151100,486860196,1025,1026,1026,1025,379
20231213,151000,486471621,1026,1025,1026,1024,3236
20231213,150900,483154202,1026,1026,1026,1026,50
20231213,150800,483102902,1025,1026,1028,1025,6524
20231213,150700,476411282,1025,1026,1028,1025,653
20231213,150600,475741155,1028,1028,1028,1028,50
20231213,150500,475689755,1028,1026,1028,1026,1660
20231213,150400,473986582,1024,1025,1025,1024,4661
20231213,150300,469210468,1025,1024,1025,1024,1427
20231213,150200,467748220,1024,1024,1024,1024,539
20231213,150100,467196284,1024,1024,1024,1024,751
20231213,150000,466427260,1024,1025,1025,1024,1059
20231213,145900,465341843,1024,1025,1025,1024,388
20231213,145800,464944529,1024,1024,1024,1024,501
20231213,145700,464431505,1024,1025,1025,1024,1853
20231213,145600,462532236,1025,1026,1026,1025,625
20231213,145500,461891609,1026,1026,1026,1026,0
20231213,145400,461891609,1026,1026,1026,1025,838
20231213,145300,461032350,1025,1025,1025,1025,0
20231213,145200,461032350,1025,1025,1025,1025,2
20231213,145100,461030300,1025,1026,1026,1025,722
20231213,145000,460289596,1025,1026,1026,1025,842
20231213,144900,459426523,1026,1026,1026,1025,2546
20231213,144800,456816149,1025,1026,1026,1025,378
20231213,144700,456428613,1026,1026,1026,1026,550
20231213,144600,455864313,1025,1026,1026,1025,13145
20231213,144500,442380670,1026,1026,1026,1025,470
20231213,144400,441898474,1025,1027,1027,1025,21215
20231213,144300,420125114,1027,1027,1027,1027,0
20231213,144200,420125114,1027,1028,1028,1027,2530
20231213,144100,417526187,1028,1028,1028,1028,214
20231213,144000,417306195,1028,1027,1028,1027,430
20231213,143900,416864555,1027,1028,1028,1027,3591
20231213,143800,413173088,1028,1028,1028,1028,848
20231213,143700,412301344,1028,1027,1028,1027,863
20231213,143600,411414190,1027,1027,1027,1027,295
20231213,143500,411111225,1027,1028,1028,1027,128
20231213,143400,410979665,1028,1028,1028,1028,41
20231213,143300,410937517,1027,1028,1028,1027,582
20231213,143200,410339433,1027,1027,1027,1027,0
20231213,143100,410339433,1027,1027,1027,1027,407
20231213,143000,409921444,1027,1027,1028,1027,237
20231213,142900,409678041,1027,1027,1027,1027,402
20231213,142800,409265187,1027,1027,1027,1027,0
20231213,142700,409265187,1027,1028,1029,1027,3463
20231213,142600,405708656,1028,1030,1030,1028,100
20231213,142500,405605756,1030,1028,1030,1028,1123
20231213,142400,404451068,1030,1030,1030,1030,0
20231213,142300,404451068,1030,1030,1030,1030,1
20231213,142200,404450038,1027,1028,1028,1027,3579
20231213,142100,400770937,1030,1030,1030,1030,20
20231213,142000,400750337,1030,1029,1030,1029,101
20231213,141900,400646407,1029,1028,1029,1028,2705
20231213,141800,397865666,1028,1028,1028,1028,510
20231213,141700,397341386,1027,1028,1028,1027,3588
20231213,141600,393653015,1028,1028,1028,1028,200
20231213,141500,393447415,1028,1028,1028,1028,136
20231213,141400,393307607,1028,1027,1029,1027,1908
20231213,141300,391346234,1028,1028,1028,1028,695
20231213,141200,390631774,1027,1027,1027,1027,190
20231213,141100,390436644,1028,1027,1028,1027,13
20231213,141000,390423284,1027,1027,1028,1027,1731
20231213,140900,388645050,1027,1028,1028,1027,341
20231213,140800,388294797,1028,1028,1028,1028,730
20231213,140700,387544357,1029,1029,1029,1029,1
20231213,140600,387543328,1028,1029,1029,1028,12715
20231213,140500,374464916,1030,1030,1030,1030,5
20231213,140400,374459766,1030,1030,1030,1029,511
20231213,140300,373933446,1030,1030,1030,1030,11
20231213,140200,373922116,1030,1029,1031,1029,4
20231213,140100,373917997,1029,1029,1029,1029,45
20231213,140000,373871692,1029,1030,1030,1029,2732
20231213,135900,371057790,1030,1029,1030,1029,206
20231213,135800,370845806,1030,1030,1030,1029,217
20231213,135700,370622506,1029,1029,1030,1029,226
20231213,135600,370389951,1030,1030,1030,1030,3
20231213,135500,370386861,1030,1030,1030,1030,130
20231213,135400,370252961,1030,1029,1030,1029,311
20231213,135300,369932890,1030,1030,1030,1030,0
20231213,135200,369932890,1030,1030,1030,1030,0
20231213,135100,369932890,1030,1030,1030,1030,81
20231213,135000,369849460,1030,1029,1030,1029,597
20231213,134900,369235050,1029,1029,1029,1029,782
20231213,134800,368430372,1028,1028,1028,1028,707
20231213,134700,367703576,1029,1029,1029,1029,600
20231213,134600,367086176,1031,1029,1031,1029,461
20231213,134500,366611791,1029,1029,1029,1029,0
20231213,134400,366611791,1029,1029,1029,1029,215
20231213,134300,366390556,1031,1029,1031,1029,217
20231213,134200,366167242,1029,1029,1029,1029,189
20231213,134100,365972761,1029,1029,1029,1029,201
20231213,134000,365765932,1029,1029,1029,1029,0
20231213,133900,365765932,1029,1029,1029,1029,0
20231213,133800,365765932,1029,1029,1029,1029,54
20231213,133700,365710366,1030,1030,1030,1030,0
20231213,133600,365710366,1030,1029,1031,1029,38
20231213,133500,365671203,1030,1031,1031,1030,4
20231213,133400,365667080,1028,1027,1028,1027,3633
20231213,133300,361932374,1027,1027,1028,1027,116
20231213,133200,361813142,1027,1028,1028,1027,594
20231213,133100,361203000,1027,1028,1028,1027,2303
20231213,133000,358836645,1028,1028,1028,1028,184
20231213,132900,358647493,1028,1028,1028,1027,1011
20231213,132800,357608575,1028,1028,1030,1028,96
20231213,132700,357509792,1030,1031,1031,1027,18752
20231213,132600,338215824,1030,1031,1031,1030,622
20231213,132500,337574596,1031,1031,1031,1030,460
20231213,132400,337100735,1031,1031,1031,1031,266
20231213,132300,336826489,1031,1031,1031,1031,435
20231213,132200,336378004,1031,1031,1031,1030,410
20231213,132100,335955337,1031,1031,1031,1031,76
20231213,132000,335876981,1031,1032,1032,1031,939
20231213,131900,334908787,1032,1032,1032,1032,25
20231213,131800,334882987,1031,1031,1031,1031,0
20231213,131700,334882987,1031,1031,1031,1030,9307
20231213,131600,325292471,1030,1032,1032,1030,5044
20231213,131500,320092237,1032,1030,1032,1030,238
20231213,131400,319846943,1030,1030,1030,1030,1751
20231213,131300,318043413,1030,1031,1031,1030,5181
20231213,131200,312701995,1031,1031,1031,1031,100
20231213,131100,312598895,1032,1032,1032,1032,60
20231213,131000,312536975,1032,1032,1032,1032,10
20231213,130900,312526655,1031,1031,1031,1031,0
20231213,130800,312526655,1031,1031,1031,1031,276
20231213,130700,312242099,1031,1032,1032,1030,4910
20231213,130600,307179995,1031,1031,1032,1031,783
20231213,130500,306372397,1031,1031,1031,1031,0
20231213,130400,306372397,1031,1031,1031,1031,192
20231213,130300,306174445,1031,1031,1031,1031,203
20231213,130200,305965152,1031,1031,1031,1031,0
20231213,130100,305965152,1031,1031,1031,1031,0
20231213,130000,305965152,1031,1031,1031,1031,0
20231213,125900,305965152,1031,1032,1032,1031,1068
20231213,125800,304863039,1032,1032,1032,1032,500
20231213,125700,304347039,1031,1031,1031,1031,0
20231213,125600,304347039,1031,1032,1032,1031,7
20231213,125500,304339817,1032,1032,1032,1032,128
20231213,125400,304207721,1032,1032,1032,1032,1780
20231213,125300,302370761,1031,1031,1031,1031,2
20231213,125200,302368699,1031,1031,1031,1031,396
20231213,125100,301960423,1031,1031,1031,1031,0
20231213,125000,301960423,1031,1031,1032,1031,1535
20231213,124900,300377832,1031,1033,1033,1031,260
20231213,124800,300109752,1033,1032,1033,1031,2182
20231213,124700,297857996,1032,1032,1032,1032,389
20231213,124600,297456548,1033,1033,1033,1033,0
20231213,124500,297456548,1033,1033,1033,1032,53
20231213,124400,297401849,1032,1033,1033,1032,52
20231213,124300,297348184,1033,1033,1033,1033,1003
20231213,124200,296312085,1033,1033,1033,1033,1
20231213,124100,296311052,1033,1033,1033,1033,501
20231213,124000,295793519,1033,1033,1033,1033,100
20231213,123900,295690219,1032,1033,1033,1032,2
20231213,123800,295688154,1033,1033,1033,1033,1
20231213,123700,295687121,1033,1033,1033,1033,8
20231213,123600,295678857,1033,1033,1033,1032,105
20231213,123500,295570485,1033,1032,1033,1032,2965
20231213,123400,292510604,1031,1031,1031,1031,442
20231213,123300,292054902,1031,1031,1031,1031,515
20231213,123200,291523937,1031,1031,1031,1031,6
20231213,123100,291517751,1030,1030,1030,1030,5
20231213,123000,291512601,1031,1031,1031,1031,0
20231213,122900,291512601,1031,1031,1031,1030,914
20231213,122800,290570379,1031,1031,1031,1031,186
20231213,122700,290378613,1031,1031,1031,1031,2018
20231213,122600,288298055,1031,1031,1031,1031,1001
20231213,122500,287266024,1030,1031,1031,1030,1869
20231213,122400,285339944,1031,1031,1031,1031,1001
20231213,122300,284307913,1030,1031,1031,1030,1493
20231213,122200,282769120,1031,1031,1031,1030,14945
20231213,122100,267372225,1031,1031,1031,1031,191
20231213,122000,267175304,1031,1032,1032,1031,257
20231213,121900,266910292,1032,1032,1032,1032,2
20231213,121800,266908228,1031,1031,1031,1031,178
20231213,121700,266724710,1031,1031,1031,1031,1417
20231213,121600,265263783,1032,1032,1032,1032,9
20231213,121500,265254495,1032,1032,1032,1032,2
20231213,121400,265252431,1031,1031,1031,1031,0
20231213,121300,265252431,1031,1031,1031,1031,106
20231213,121200,265143145,1031,1032,1032,1031,1718
20231213,121100,263370187,1031,1031,1032,1031,503
20231213,121000,262851593,1032,1032,1032,1032,1257
20231213,120900,261554369,1033,1033,1033,1033,21
20231213,120800,261532676,1033,1033,1033,1032,372
20231213,120700,261148685,1032,1033,1033,1032,270
20231213,120600,260869966,1033,1033,1033,1032,414
20231213,120500,260442567,1033,1032,1033,1032,235
20231213,120400,260200020,1033,1033,1033,1033,62
20231213,120300,260135974,1032,1033,1033,1032,91
20231213,120200,260042043,1033,1032,1033,1032,1821
20231213,120100,258162728,1032,1033,1033,1032,637
20231213,120000,257505326,1032,1032,1032,1032,317
20231213,115900,257178182,1032,1031,1032,1031,1252
20231213,115800,255886217,1032,1031,1032,1031,120
20231213,115700,255762475,1031,1031,1031,1031,0
20231213,115600,255762475,1031,1032,1032,1031,325
20231213,115500,255427299,1032,1032,1032,1032,60
20231213,115400,255365379,1032,1032,1032,1031,1016
20231213,115300,254317879,1032,1032,1033,1032,6033
20231213,115200,248088817,1032,1031,1032,1031,1022
20231213,115100,247035113,1031,1031,1032,1031,4061
20231213,115000,242848221,1030,1030,1031,1030,1381
20231213,114900,241424781,1031,1030,1031,1030,53
20231213,114800,241370148,1031,1031,1031,1031,701
20231213,114700,240647417,1031,1031,1031,1031,505
20231213,114600,240126762,1031,1031,1031,1031,2
20231213,114500,240124700,1031,1031,1031,1030,62
20231213,114400,240060829,1031,1031,1031,1031,99
20231213,114300,239958760,1031,1031,1031,1031,1004
20231213,114200,238923636,1031,1031,1031,1030,403
20231213,114100,238508543,1030,1031,1032,1030,2635
20231213,114000,235792306,1031,1032,1032,1031,54
20231213,113900,235736582,1032,1031,1032,1030,5429
20231213,113800,230139483,1031,1031,1031,1031,108
20231213,113700,230028135,1031,1032,1032,1031,203
20231213,113600,229818832,1031,1031,1031,1031,229
20231213,113500,229582733,1032,1032,1032,1032,11
20231213,113400,229571381,1031,1032,1032,1031,1120
20231213,113300,228416639,1032,1033,1033,1031,243
20231213,113200,228166027,1033,1033,1033,1033,14
20231213,113100,228151565,1031,1032,1032,1031,14788
20231213,113000,212901168,1032,1033,1033,1032,359
20231213,112900,212530614,1033,1033,1033,1033,1
20231213,112800,212529581,1033,1033,1033,1033,0
20231213,112700,212529581,1033,1033,1033,1033,8
20231213,112600,212521317,1032,1032,1032,1031,1981
20231213,112500,210477239,1031,1032,1032,1031,1121
20231213,112400,209320490,1032,1032,1032,1032,8359
20231213,112300,200694002,1032,1032,1032,1032,207
20231213,112200,200480378,1033,1033,1033,1032,486
20231213,112100,199978804,1033,1032,1033,1032,279
20231213,112000,199690849,1032,1032,1032,1032,219
20231213,111900,199464841,1032,1032,1032,1032,52
20231213,111800,199411177,1032,1033,1033,1032,878
20231213,111700,198504393,1033,1033,1033,1033,274
20231213,111600,198221351,1033,1033,1033,1033,225
20231213,111500,197988926,1033,1035,1035,1033,11836
20231213,111400,185752941,1035,1035,1035,1035,13
20231213,111300,185739486,1035,1035,1035,1035,27
20231213,111200,185711541,1035,1034,1035,1034,233
20231213,111100,185470569,1034,1034,1034,1034,58
20231213,111000,185410597,1034,1034,1034,1034,15
20231213,110900,185395087,1034,1034,1035,1034,697
20231213,110800,184674139,1034,1034,1035,1034,302
20231213,110700,184361826,1034,1034,1034,1034,216
20231213,110600,184138482,1034,1035,1035,1034,385
20231213,110500,183740391,1035,1035,1035,1035,496
20231213,110400,183227031,1035,1035,1035,1035,2284
20231213,110300,180863091,1036,1038,1038,1036,109
20231213,110200,180750159,1038,1038,1038,1035,181
20231213,110100,180562737,1035,1036,1036,1035,5606
20231213,110000,174758209,1036,1038,1038,1036,128
20231213,105900,174625599,1036,1036,1036,1036,0
20231213,105800,174625599,1036,1036,1036,1036,642
20231213,105700,173960487,1035,1036,1036,1035,198
20231213,105600,173755537,1036,1035,1036,1035,84
20231213,105500,173668515,1036,1036,1036,1036,7
20231213,105400,173661263,1035,1036,1036,1035,185
20231213,105300,173469786,1035,1035,1035,1035,100
20231213,105200,173366286,1036,1035,1036,1035,193
20231213,105100,173166521,1035,1035,1035,1035,11
20231213,105000,173155136,1035,1035,1035,1035,181
20231213,104900,172967801,1036,1036,1036,1036,20
20231213,104800,172947081,1035,1035,1035,1035,931
20231213,104700,171983496,1035,1036,1036,1035,41
20231213,104600,171941021,1036,1036,1036,1036,0
20231213,104500,171941021,1036,1036,1036,1036,1
20231213,104400,171939985,1035,1035,1035,1035,1308
20231213,104300,170586205,1035,1035,1035,1034,595
20231213,104200,169970597,1035,1035,1035,1034,208
20231213,104100,169755515,1035,1036,1036,1035,1317
20231213,104000,168392405,1037,1037,1037,1036,302
20231213,103900,168079431,1035,1035,1035,1035,294
20231213,103800,167775141,1037,1036,1037,1035,30
20231213,103700,167744050,1036,1036,1036,1036,0
20231213,103600,167744050,1036,1035,1036,1035,553
20231213,103500,167171345,1038,1035,1038,1035,4529
20231213,103400,162483827,1038,1035,1038,1035,17
20231213,103300,162466229,1035,1035,1035,1035,5
20231213,103200,162461054,1036,1036,1036,1036,36
20231213,103100,162423758,1039,1039,1039,1039,0
20231213,103000,162423758,1039,1039,1039,1039,1200
20231213,102900,161176958,1039,1036,1039,1036,1401
20231213,102800,159722202,1037,1037,1037,1037,1131
20231213,102700,158549355,1035,1036,1037,1035,27
20231213,102600,158521365,1036,1035,1036,1035,644
20231213,102500,157854824,1034,1034,1034,1034,0
20231213,102400,157854824,1034,1035,1035,1034,187
20231213,102300,157661459,1035,1034,1035,1034,4401
20231213,102200,153110819,1034,1034,1035,1034,7009
20231213,102100,145863333,1035,1035,1035,1035,13
20231213,102000,145849878,1034,1035,1035,1034,3219
20231213,101900,142521418,1035,1035,1035,1035,1369
20231213,101800,141104503,1035,1035,1035,1035,1590
20231213,101700,139458853,1037,1038,1038,1036,1253
20231213,101600,138160596,1039,1039,1039,1039,5
20231213,101500,138155401,1038,1039,1039,1038,54
20231213,101400,138099296,1039,1037,1039,1037,1770
20231213,101300,136262392,1036,1036,1036,1036,812
20231213,101200,135421160,1036,1036,1036,1035,321
20231213,101100,135088625,1036,1036,1036,1036,6
20231213,101000,135082409,1036,1035,1036,1035,269
20231213,100900,134803729,1035,1035,1035,1035,16
20231213,100800,134787169,1035,1035,1035,1035,1358
20231213,100700,133381639,1035,1035,1036,1035,311
20231213,100600,133059752,1035,1034,1035,1034,12
20231213,100500,133047343,1035,1035,1035,1035,2935
20231213,100400,130009618,1036,1036,1036,1036,10
20231213,100300,129999258,1035,1035,1035,1035,1241
20231213,100200,128714823,1035,1035,1035,1035,12
20231213,100100,128702403,1035,1035,1035,1034,3346
20231213,100000,125241111,1035,1035,1035,1035,0
20231213,095900,125241111,1035,1037,1037,1035,85
20231213,095800,125153040,1037,1035,1037,1035,144
20231213,095700,125003782,1034,1034,1034,1034,0
20231213,095600,125003782,1034,1034,1034,1034,5742
20231213,095500,119066554,1034,1034,1034,1034,46
20231213,095400,119018990,1034,1034,1034,1033,5049
20231213,095300,113799383,1034,1036,1037,1034,22182
20231213,095200,90842747,1036,1036,1036,1036,71
20231213,095100,90769191,1036,1037,1037,1036,1041
20231213,095000,89690685,1036,1039,1039,1036,1095
20231213,094900,88555736,1039,1039,1039,1038,304
20231213,094800,88239890,1037,1037,1037,1037,885
20231213,094700,87322145,1036,1037,1037,1036,963
20231213,094600,86324473,1037,1037,1037,1037,604
20231213,094500,85698125,1036,1037,1037,1036,1208
20231213,094400,84446265,1037,1039,1039,1037,393
20231213,094300,84037973,1038,1038,1038,1038,20
20231213,094200,84017213,1037,1037,1037,1037,0
20231213,094100,84017213,1037,1037,1037,1037,7
20231213,094000,84009954,1039,1039,1039,1039,85
20231213,093900,83921639,1039,1037,1039,1036,102
20231213,093800,83815960,1036,1036,1036,1036,1370
20231213,093700,82396640,1036,1035,1036,1033,6278
20231213,093600,75905355,1035,1036,1036,1034,3282
20231213,093500,72510993,1036,1037,1037,1035,9372
20231213,093400,62801717,1037,1039,1039,1037,1021
20231213,093300,61742864,1039,1039,1039,1039,22
20231213,093200,61720006,1039,1040,1040,1039,616
20231213,093100,61079931,1040,1040,1040,1039,1048
20231213,093000,59990017,1040,1036,1040,1036,4393
20231213,092900,55425594,1036,1036,1036,1036,2579
20231213,092800,52753750,1035,1037,1037,1035,3556
20231213,092700,49072128,1037,1041,1041,1037,4857
20231213,092600,44025353,1041,1042,1042,1041,380
20231213,092500,43629693,1041,1044,1044,1041,57
20231213,092400,43570283,1044,1042,1044,1042,495
20231213,092300,43054491,1042,1043,1043,1042,270
20231213,092200,42773111,1044,1043,1044,1042,2434
20231213,092100,40236410,1043,1044,1045,1043,644
20231213,092000,39564292,1044,1043,1044,1043,194
20231213,091900,39361760,1045,1044,1045,1043,65
20231213,091800,39293906,1045,1045,1045,1045,681
20231213,091700,38582261,1045,1045,1045,1045,60
20231213,091600,38519561,1045,1045,1045,1045,41
20231213,091500,38476716,1045,1044,1045,1042,1829
20231213,091400,36569898,1045,1044,1045,1044,3403
20231213,091300,33017160,1045,1045,1045,1045,55
20231213,091200,32959685,1045,1045,1046,1045,5589
20231213,091100,27119178,1045,1045,1045,1044,877
20231213,091000,26203200,1044,1044,1045,1044,2123
20231213,090900,23986784,1044,1045,1045,1044,67
20231213,090800,23916807,1045,1045,1045,1045,1
20231213,090700,23915762,1045,1045,1045,1043,3026
20231213,090600,20759632,1042,1040,1042,1040,3734
20231213,090500,16868808,1042,1045,1045,1042,1011
20231213,090400,15815342,1042,1045,1045,1042,9318
20231213,090300,6102986,1045,1045,1045,1045,93
20231213,090200,6005801,1045,1045,1045,1045,96
20231213,090100,5905481,1045,1045,1045,1044,192
20231213,090000,5704876,1045,1044,1045,1040,5473