stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,213100,433316204,1026,1026,1026,1026,37506
20231214,213000,433316204,1026,1026,1026,1026,0
20231214,212900,433316204,1026,1026,1026,1026,0
20231214,212800,433316204,1026,1026,1026,1026,0
20231214,212700,433316204,1026,1026,1026,1026,0
20231214,212600,433316204,1026,1026,1026,1026,0
20231214,212500,433316204,1026,1026,1026,1026,0
20231214,212400,433316204,1026,1026,1026,1026,0
20231214,212300,433316204,1026,1026,1026,1026,0
20231214,212200,433316204,1026,1026,1026,1026,0
20231214,212100,433316204,1026,1026,1026,1026,0
20231214,212000,433316204,1026,1026,1026,1026,0
20231214,211900,433316204,1026,1026,1026,1026,0
20231214,211800,433316204,1026,1026,1026,1026,0
20231214,211700,433316204,1026,1026,1026,1026,0
20231214,211600,433316204,1026,1026,1026,1026,0
20231214,211500,433316204,1026,1026,1026,1026,0
20231214,211400,433316204,1026,1026,1026,1026,0
20231214,211300,433316204,1026,1026,1026,1026,0
20231214,211200,433316204,1026,1026,1026,1026,0
20231214,211100,433316204,1026,1026,1026,1026,0
20231214,211000,433316204,1026,1026,1026,1026,0
20231214,210900,433316204,1026,1026,1026,1026,0
20231214,210800,433316204,1026,1026,1026,1026,0
20231214,210700,433316204,1026,1026,1026,1026,0
20231214,210600,433316204,1026,1026,1026,1026,0
20231214,210500,433316204,1026,1026,1026,1026,0
20231214,210400,433316204,1026,1026,1026,1026,0
20231214,210300,433316204,1026,1026,1026,1026,0
20231214,210200,433316204,1026,1026,1026,1026,0
20231214,210100,433316204,1026,1026,1026,1026,37506
20231214,210000,433316204,1026,1026,1026,1026,0
20231214,205900,433316204,1026,1026,1026,1026,0
20231214,205800,433316204,1026,1026,1026,1026,0
20231214,205700,433316204,1026,1026,1026,1026,0
20231214,205600,433316204,1026,1026,1026,1026,0
20231214,205500,433316204,1026,1026,1026,1026,0
20231214,205400,433316204,1026,1026,1026,1026,0
20231214,205300,433316204,1026,1026,1026,1026,0
20231214,205200,433316204,1026,1026,1026,1026,0
20231214,205100,433316204,1026,1026,1026,1026,0
20231214,205000,433316204,1026,1026,1026,1026,0
20231214,204900,433316204,1026,1026,1026,1026,0
20231214,204800,433316204,1026,1026,1026,1026,0
20231214,204700,433316204,1026,1026,1026,1026,0
20231214,204600,433316204,1026,1026,1026,1026,0
20231214,204500,433316204,1026,1026,1026,1026,0
20231214,204400,433316204,1026,1026,1026,1026,0
20231214,204300,433316204,1026,1026,1026,1026,0
20231214,204200,433316204,1026,1026,1026,1026,0
20231214,204100,433316204,1026,1026,1026,1026,0
20231214,204000,433316204,1026,1026,1026,1026,0
20231214,203900,433316204,1026,1026,1026,1026,0
20231214,203800,433316204,1026,1026,1026,1026,0
20231214,203700,433316204,1026,1026,1026,1026,0
20231214,203600,433316204,1026,1026,1026,1026,0
20231214,203500,433316204,1026,1026,1026,1026,0
20231214,203400,433316204,1026,1026,1026,1026,0
20231214,203300,433316204,1026,1026,1026,1026,0
20231214,203200,433316204,1026,1026,1026,1026,0
20231214,203100,433316204,1026,1026,1026,1026,37506
20231214,203000,433316204,1026,1026,1026,1026,0
20231214,202900,433316204,1026,1026,1026,1026,0
20231214,202800,433316204,1026,1026,1026,1026,0
20231214,202700,433316204,1026,1026,1026,1026,0
20231214,202600,433316204,1026,1026,1026,1026,0
20231214,202500,433316204,1026,1026,1026,1026,0
20231214,202400,433316204,1026,1026,1026,1026,0
20231214,202300,433316204,1026,1026,1026,1026,0
20231214,202200,433316204,1026,1026,1026,1026,0
20231214,202100,433316204,1026,1026,1026,1026,0
20231214,202000,433316204,1026,1026,1026,1026,0
20231214,201900,433316204,1026,1026,1026,1026,0
20231214,201800,433316204,1026,1026,1026,1026,0
20231214,201700,433316204,1026,1026,1026,1026,0
20231214,201600,433316204,1026,1026,1026,1026,0
20231214,201500,433316204,1026,1026,1026,1026,0
20231214,201400,433316204,1026,1026,1026,1026,0
20231214,201300,433316204,1026,1026,1026,1026,0
20231214,201200,433316204,1026,1026,1026,1026,0
20231214,201100,433316204,1026,1026,1026,1026,0
20231214,201000,433316204,1026,1026,1026,1026,0
20231214,200900,433316204,1026,1026,1026,1026,0
20231214,200800,433316204,1026,1026,1026,1026,0
20231214,200700,433316204,1026,1026,1026,1026,0
20231214,200600,433316204,1026,1026,1026,1026,0
20231214,200500,433316204,1026,1026,1026,1026,0
20231214,200400,433316204,1026,1026,1026,1026,0
20231214,200300,433316204,1026,1026,1026,1026,0
20231214,200200,433316204,1026,1026,1026,1026,0
20231214,200100,433316204,1026,1026,1026,1026,37506
20231214,200000,433316204,1026,1026,1026,1026,0
20231214,195900,433316204,1026,1026,1026,1026,0
20231214,195800,433316204,1026,1026,1026,1026,0
20231214,195700,433316204,1026,1026,1026,1026,0
20231214,195600,433316204,1026,1026,1026,1026,0
20231214,195500,433316204,1026,1026,1026,1026,0
20231214,195400,433316204,1026,1026,1026,1026,0
20231214,195300,433316204,1026,1026,1026,1026,0
20231214,195200,433316204,1026,1026,1026,1026,0
20231214,195100,433316204,1026,1026,1026,1026,0
20231214,195000,433316204,1026,1026,1026,1026,0
20231214,194900,433316204,1026,1026,1026,1026,0
20231214,194800,433316204,1026,1026,1026,1026,0
20231214,194700,433316204,1026,1026,1026,1026,0
20231214,194600,433316204,1026,1026,1026,1026,0
20231214,194500,433316204,1026,1026,1026,1026,0
20231214,194400,433316204,1026,1026,1026,1026,0
20231214,194300,433316204,1026,1026,1026,1026,0
20231214,194200,433316204,1026,1026,1026,1026,0
20231214,194100,433316204,1026,1026,1026,1026,0
20231214,194000,433316204,1026,1026,1026,1026,0
20231214,193900,433316204,1026,1026,1026,1026,0
20231214,193800,433316204,1026,1026,1026,1026,0
20231214,193700,433316204,1026,1026,1026,1026,0
20231214,193600,433316204,1026,1026,1026,1026,0
20231214,193500,433316204,1026,1026,1026,1026,0
20231214,193400,433316204,1026,1026,1026,1026,0
20231214,193300,433316204,1026,1026,1026,1026,0
20231214,193200,433316204,1026,1026,1026,1026,0
20231214,193100,433316204,1026,1026,1026,1026,37506
20231214,193000,433316204,1026,1026,1026,1026,0
20231214,192900,433316204,1026,1026,1026,1026,0
20231214,192800,433316204,1026,1026,1026,1026,0
20231214,192700,433316204,1026,1026,1026,1026,0
20231214,192600,433316204,1026,1026,1026,1026,0
20231214,192500,433316204,1026,1026,1026,1026,0
20231214,192400,433316204,1026,1026,1026,1026,0
20231214,192300,433316204,1026,1026,1026,1026,0
20231214,192200,433316204,1026,1026,1026,1026,0
20231214,192100,433316204,1026,1026,1026,1026,0
20231214,192000,433316204,1026,1026,1026,1026,0
20231214,191900,433316204,1026,1026,1026,1026,0
20231214,191800,433316204,1026,1026,1026,1026,0
20231214,191700,433316204,1026,1026,1026,1026,0
20231214,191600,433316204,1026,1026,1026,1026,0
20231214,191500,433316204,1026,1026,1026,1026,0
20231214,191400,433316204,1026,1026,1026,1026,0
20231214,191300,433316204,1026,1026,1026,1026,0
20231214,191200,433316204,1026,1026,1026,1026,0
20231214,191100,433316204,1026,1026,1026,1026,0
20231214,191000,433316204,1026,1026,1026,1026,0
20231214,190900,433316204,1026,1026,1026,1026,0
20231214,190800,433316204,1026,1026,1026,1026,0
20231214,190700,433316204,1026,1026,1026,1026,0
20231214,190600,433316204,1026,1026,1026,1026,0
20231214,190500,433316204,1026,1026,1026,1026,0
20231214,190400,433316204,1026,1026,1026,1026,0
20231214,190300,433316204,1026,1026,1026,1026,0
20231214,190200,433316204,1026,1026,1026,1026,0
20231214,190100,433316204,1026,1026,1026,1026,37506
20231214,190000,433316204,1026,1026,1026,1026,0
20231214,185900,433316204,1026,1026,1026,1026,0
20231214,185800,433316204,1026,1026,1026,1026,0
20231214,185700,433316204,1026,1026,1026,1026,0
20231214,185600,433316204,1026,1026,1026,1026,0
20231214,185500,433316204,1026,1026,1026,1026,0
20231214,185400,433316204,1026,1026,1026,1026,0
20231214,185300,433316204,1026,1026,1026,1026,0
20231214,185200,433316204,1026,1026,1026,1026,0
20231214,185100,433316204,1026,1026,1026,1026,0
20231214,185000,433316204,1026,1026,1026,1026,0
20231214,184900,433316204,1026,1026,1026,1026,0
20231214,184800,433316204,1026,1026,1026,1026,0
20231214,184700,433316204,1026,1026,1026,1026,0
20231214,184600,433316204,1026,1026,1026,1026,0
20231214,184500,433316204,1026,1026,1026,1026,0
20231214,184400,433316204,1026,1026,1026,1026,0
20231214,184300,433316204,1026,1026,1026,1026,0
20231214,184200,433316204,1026,1026,1026,1026,0
20231214,184100,433316204,1026,1026,1026,1026,0
20231214,184000,433316204,1026,1026,1026,1026,0
20231214,183900,433316204,1026,1026,1026,1026,0
20231214,183800,433316204,1026,1026,1026,1026,0
20231214,183700,433316204,1026,1026,1026,1026,0
20231214,183600,433316204,1026,1026,1026,1026,0
20231214,183500,433316204,1026,1026,1026,1026,0
20231214,183400,433316204,1026,1026,1026,1026,0
20231214,183300,433316204,1026,1026,1026,1026,0
20231214,183200,433316204,1026,1026,1026,1026,0
20231214,183100,433316204,1026,1026,1026,1026,37506
20231214,183000,433316204,1026,1026,1026,1026,0
20231214,182900,433316204,1026,1026,1026,1026,0
20231214,182800,433316204,1026,1026,1026,1026,0
20231214,182700,433316204,1026,1026,1026,1026,0
20231214,182600,433316204,1026,1026,1026,1026,0
20231214,182500,433316204,1026,1026,1026,1026,0
20231214,182400,433316204,1026,1026,1026,1026,0
20231214,182300,433316204,1026,1026,1026,1026,0
20231214,182200,433316204,1026,1026,1026,1026,0
20231214,182100,433316204,1026,1026,1026,1026,0
20231214,182000,433316204,1026,1026,1026,1026,0
20231214,181900,433316204,1026,1026,1026,1026,0
20231214,181800,433316204,1026,1026,1026,1026,0
20231214,181700,433316204,1026,1026,1026,1026,0
20231214,181600,433316204,1026,1026,1026,1026,0
20231214,181500,433316204,1026,1026,1026,1026,0
20231214,181400,433316204,1026,1026,1026,1026,0
20231214,181300,433316204,1026,1026,1026,1026,0
20231214,181200,433316204,1026,1026,1026,1026,0
20231214,181100,433316204,1026,1026,1026,1026,0
20231214,181000,433316204,1026,1026,1026,1026,0
20231214,180900,433316204,1026,1026,1026,1026,0
20231214,180800,433316204,1026,1026,1026,1026,0
20231214,180700,433316204,1026,1026,1026,1026,0
20231214,180600,433316204,1026,1026,1026,1026,0
20231214,180500,433316204,1026,1026,1026,1026,0
20231214,180400,433316204,1026,1026,1026,1026,0
20231214,180300,433316204,1026,1026,1026,1026,0
20231214,180200,433316204,1026,1026,1026,1026,0
20231214,180100,433316204,1026,1026,1026,1026,37506
20231214,180000,433316204,1026,1026,1026,1026,0
20231214,175900,433316204,1026,1026,1026,1026,0
20231214,175800,433316204,1026,1026,1026,1026,0
20231214,175700,433316204,1026,1026,1026,1026,0
20231214,175600,433316204,1026,1026,1026,1026,0
20231214,175500,433316204,1026,1026,1026,1026,0
20231214,175400,433316204,1026,1026,1026,1026,0
20231214,175300,433316204,1026,1026,1026,1026,0
20231214,175200,433316204,1026,1026,1026,1026,0
20231214,175100,433316204,1026,1026,1026,1026,0
20231214,175000,433316204,1026,1026,1026,1026,0
20231214,174900,433316204,1026,1026,1026,1026,0
20231214,174800,433316204,1026,1026,1026,1026,0
20231214,174700,433316204,1026,1026,1026,1026,0
20231214,174600,433316204,1026,1026,1026,1026,0
20231214,174500,433316204,1026,1026,1026,1026,0
20231214,174400,433316204,1026,1026,1026,1026,0
20231214,174300,433316204,1026,1026,1026,1026,0
20231214,174200,433316204,1026,1026,1026,1026,0
20231214,174100,433316204,1026,1026,1026,1026,0
20231214,174000,433316204,1026,1026,1026,1026,0
20231214,173900,433316204,1026,1026,1026,1026,0
20231214,173800,433316204,1026,1026,1026,1026,0
20231214,173700,433316204,1026,1026,1026,1026,0
20231214,173600,433316204,1026,1026,1026,1026,0
20231214,173500,433316204,1026,1026,1026,1026,0
20231214,173400,433316204,1026,1026,1026,1026,0
20231214,173300,433316204,1026,1026,1026,1026,0
20231214,173200,433316204,1026,1026,1026,1026,0
20231214,173100,433316204,1026,1026,1026,1026,37506
20231214,173000,433316204,1026,1026,1026,1026,0
20231214,172900,433316204,1026,1026,1026,1026,0
20231214,172800,433316204,1026,1026,1026,1026,0
20231214,172700,433316204,1026,1026,1026,1026,0
20231214,172600,433316204,1026,1026,1026,1026,0
20231214,172500,433316204,1026,1026,1026,1026,0
20231214,172400,433316204,1026,1026,1026,1026,0
20231214,172300,433316204,1026,1026,1026,1026,0
20231214,172200,433316204,1026,1026,1026,1026,0
20231214,172100,433316204,1026,1026,1026,1026,0
20231214,172000,433316204,1026,1026,1026,1026,0
20231214,171900,433316204,1026,1026,1026,1026,0
20231214,171800,433316204,1026,1026,1026,1026,0
20231214,171700,433316204,1026,1026,1026,1026,0
20231214,171600,433316204,1026,1026,1026,1026,0
20231214,171500,433316204,1026,1026,1026,1026,0
20231214,171400,433316204,1026,1026,1026,1026,0
20231214,171300,433316204,1026,1026,1026,1026,0
20231214,171200,433316204,1026,1026,1026,1026,0
20231214,171100,433316204,1026,1026,1026,1026,0
20231214,171000,433316204,1026,1026,1026,1026,0
20231214,170900,433316204,1026,1026,1026,1026,0
20231214,170800,433316204,1026,1026,1026,1026,0
20231214,170700,433316204,1026,1026,1026,1026,0
20231214,170600,433316204,1026,1026,1026,1026,0
20231214,170500,433316204,1026,1026,1026,1026,0
20231214,170400,433316204,1026,1026,1026,1026,0
20231214,170300,433316204,1026,1026,1026,1026,0
20231214,170200,433316204,1026,1026,1026,1026,0
20231214,170100,433316204,1026,1026,1026,1026,37506
20231214,170000,433316204,1026,1026,1026,1026,0
20231214,165900,433316204,1026,1026,1026,1026,0
20231214,165800,433316204,1026,1026,1026,1026,0
20231214,165700,433316204,1026,1026,1026,1026,0
20231214,165600,433316204,1026,1026,1026,1026,0
20231214,165500,433316204,1026,1026,1026,1026,0
20231214,165400,433316204,1026,1026,1026,1026,0
20231214,165300,433316204,1026,1026,1026,1026,0
20231214,165200,433316204,1026,1026,1026,1026,0
20231214,165100,433316204,1026,1026,1026,1026,0
20231214,165000,433316204,1026,1026,1026,1026,0
20231214,164900,433316204,1026,1026,1026,1026,0
20231214,164800,433316204,1026,1026,1026,1026,0
20231214,164700,433316204,1026,1026,1026,1026,0
20231214,164600,433316204,1026,1026,1026,1026,0
20231214,164500,433316204,1026,1026,1026,1026,0
20231214,164400,433316204,1026,1026,1026,1026,0
20231214,164300,433316204,1026,1026,1026,1026,0
20231214,164200,433316204,1026,1026,1026,1026,0
20231214,164100,433316204,1026,1026,1026,1026,0
20231214,164000,433316204,1026,1026,1026,1026,0
20231214,163900,433316204,1026,1026,1026,1026,0
20231214,163800,433316204,1026,1026,1026,1026,0
20231214,163700,433316204,1026,1026,1026,1026,0
20231214,163600,433316204,1026,1026,1026,1026,0
20231214,163500,433316204,1026,1026,1026,1026,0
20231214,163400,433316204,1026,1026,1026,1026,0
20231214,163300,433316204,1026,1026,1026,1026,0
20231214,163200,433316204,1026,1026,1026,1026,0
20231214,163100,433316204,1026,1026,1026,1026,37506
20231214,163000,433316204,1026,1026,1026,1026,0
20231214,162900,433316204,1026,1026,1026,1026,0
20231214,162800,433316204,1026,1026,1026,1026,0
20231214,162700,433316204,1026,1026,1026,1026,0
20231214,162600,433316204,1026,1026,1026,1026,0
20231214,162500,433316204,1026,1026,1026,1026,0
20231214,162400,433316204,1026,1026,1026,1026,0
20231214,162300,433316204,1026,1026,1026,1026,0
20231214,162200,433316204,1026,1026,1026,1026,0
20231214,162100,433316204,1026,1026,1026,1026,0
20231214,162000,433316204,1026,1026,1026,1026,0
20231214,161900,433316204,1026,1026,1026,1026,0
20231214,161800,433316204,1026,1026,1026,1026,0
20231214,161700,433316204,1026,1026,1026,1026,0
20231214,161600,433316204,1026,1026,1026,1026,0
20231214,161500,433316204,1026,1026,1026,1026,0
20231214,161400,433316204,1026,1026,1026,1026,0
20231214,161300,433316204,1026,1026,1026,1026,0
20231214,161200,433316204,1026,1026,1026,1026,0
20231214,161100,433316204,1026,1026,1026,1026,0
20231214,161000,433316204,1026,1026,1026,1026,0
20231214,160900,433316204,1026,1026,1026,1026,0
20231214,160800,433316204,1026,1026,1026,1026,0
20231214,160700,433316204,1026,1026,1026,1026,0
20231214,160600,433316204,1026,1026,1026,1026,0
20231214,160500,433316204,1026,1026,1026,1026,0
20231214,160400,433316204,1026,1026,1026,1026,0
20231214,160300,433316204,1026,1026,1026,1026,0
20231214,160200,433316204,1026,1026,1026,1026,0
20231214,160100,433316204,1026,1026,1026,1026,37506
20231214,160000,433316204,1026,1026,1026,1026,0
20231214,155900,433316204,1026,1026,1026,1026,0
20231214,155800,433316204,1026,1026,1026,1026,0
20231214,155700,433316204,1026,1026,1026,1026,0
20231214,155600,433316204,1026,1026,1026,1026,0
20231214,155500,433316204,1026,1026,1026,1026,0
20231214,155400,433316204,1026,1026,1026,1026,0
20231214,155300,433316204,1026,1026,1026,1026,0
20231214,155200,433316204,1026,1026,1026,1026,0
20231214,155100,433316204,1026,1026,1026,1026,0
20231214,155000,433316204,1026,1026,1026,1026,0
20231214,154900,433316204,1026,1026,1026,1026,0
20231214,154800,433316204,1026,1026,1026,1026,0
20231214,154700,433316204,1026,1026,1026,1026,0
20231214,154600,433316204,1026,1026,1026,1026,0
20231214,154500,433316204,1026,1026,1026,1026,0
20231214,154400,433316204,1026,1026,1026,1026,0
20231214,154300,433316204,1026,1026,1026,1026,0
20231214,154200,433316204,1026,1026,1026,1026,0
20231214,154100,433316204,1026,1026,1026,1026,0
20231214,154000,433316204,1026,1026,1026,1026,0
20231214,153900,433316204,1026,1026,1026,1026,0
20231214,153800,433316204,1026,1026,1026,1026,0
20231214,153700,433316204,1026,1026,1026,1026,0
20231214,153600,433316204,1026,1026,1026,1026,0
20231214,153500,433316204,1026,1026,1026,1026,0
20231214,153400,433316204,1026,1026,1026,1026,0
20231214,153300,433316204,1026,1026,1026,1026,0
20231214,153200,433316204,1026,1026,1026,1026,0
20231214,153100,433316204,1026,1026,1026,1026,37506
20231214,153000,433316204,1026,1026,1026,1026,37506
20231214,152900,394835048,1028,1028,1028,1028,0
20231214,152800,394835048,1028,1028,1028,1028,0
20231214,152700,394835048,1028,1028,1028,1028,0
20231214,152600,394835048,1028,1028,1028,1028,0
20231214,152500,394835048,1028,1028,1028,1028,0
20231214,152400,394835048,1028,1028,1028,1028,0
20231214,152300,394835048,1028,1028,1028,1028,0
20231214,152200,394835048,1028,1028,1028,1028,0
20231214,152100,394835048,1028,1028,1028,1028,0
20231214,152000,394835048,1028,1028,1028,1028,0
20231214,151900,394835048,1028,1030,1030,1028,6336
20231214,151800,388311293,1029,1028,1029,1028,1443
20231214,151700,386827290,1030,1028,1030,1027,265
20231214,151600,386555060,1028,1029,1029,1028,2450
20231214,151500,384034121,1029,1029,1030,1029,1974
20231214,151400,382002873,1029,1030,1030,1028,39
20231214,151300,381962743,1028,1029,1029,1027,451
20231214,151200,381499126,1029,1030,1030,1027,7239
20231214,151100,374050764,1029,1028,1030,1028,321
20231214,151000,373720466,1029,1027,1029,1027,907
20231214,150900,372787190,1030,1027,1030,1027,1424
20231214,150800,371321333,1027,1027,1027,1027,82
20231214,150700,371237119,1029,1028,1029,1028,800
20231214,150600,370413931,1029,1029,1029,1027,1356
20231214,150500,369018807,1028,1028,1028,1028,1352
20231214,150400,367628951,1027,1028,1030,1027,868
20231214,150300,366737455,1028,1028,1028,1028,94
20231214,150200,366640823,1029,1029,1029,1028,111
20231214,150100,366526616,1030,1029,1030,1029,746
20231214,150000,365758276,1028,1029,1029,1028,1760
20231214,145900,363947249,1028,1029,1029,1028,114
20231214,145800,363829950,1028,1027,1028,1027,5590
20231214,145700,358088996,1026,1026,1026,1026,25
20231214,145600,358063346,1026,1026,1026,1026,25
20231214,145500,358037696,1026,1026,1026,1026,30
20231214,145400,358006916,1026,1027,1027,1025,107
20231214,145300,357897109,1026,1025,1026,1025,36
20231214,145200,357860185,1026,1027,1027,1026,5653
20231214,145100,352060205,1027,1026,1027,1026,957
20231214,145000,351078322,1026,1026,1026,1025,263
20231214,144900,350808682,1027,1026,1027,1025,567
20231214,144800,350227415,1026,1027,1027,1025,221
20231214,144700,350000858,1027,1026,1027,1026,38
20231214,144600,349961857,1026,1026,1026,1026,42
20231214,144500,349918765,1027,1026,1027,1026,4003
20231214,144400,345811686,1026,1025,1026,1025,1037
20231214,144300,344747737,1025,1025,1025,1025,73
20231214,144200,344672912,1026,1025,1027,1025,125
20231214,144100,344544654,1027,1026,1027,1026,465
20231214,144000,344067535,1025,1026,1026,1025,251
20231214,143900,343810021,1027,1025,1027,1025,2333
20231214,143800,341416363,1025,1025,1026,1025,298
20231214,143700,341110826,1026,1026,1026,1025,36
20231214,143600,341073915,1025,1026,1026,1025,1563
20231214,143500,339470302,1026,1026,1026,1026,75
20231214,143400,339393352,1026,1026,1027,1026,34
20231214,143300,339358458,1026,1026,1026,1026,2230
20231214,143200,337070478,1027,1028,1028,1027,1998
20231214,143100,335017373,1028,1028,1028,1028,25
20231214,143000,334991673,1028,1028,1028,1028,25
20231214,142900,334965973,1028,1028,1028,1028,24
20231214,142800,334941301,1028,1028,1028,1028,25
20231214,142700,334915601,1029,1029,1029,1029,672
20231214,142600,334224113,1029,1029,1029,1029,0
20231214,142500,334224113,1029,1029,1029,1029,3330
20231214,142400,330797543,1028,1029,1029,1028,2702
20231214,142300,328017215,1029,1030,1030,1029,256
20231214,142200,327753737,1030,1031,1031,1030,186
20231214,142100,327562057,1031,1031,1031,1031,1
20231214,142000,327561026,1030,1030,1030,1030,1114
20231214,141900,326413606,1031,1030,1031,1030,1258
20231214,141800,325117158,1030,1030,1030,1030,445
20231214,141700,324658808,1031,1031,1031,1031,377
20231214,141600,324270121,1030,1030,1030,1030,0
20231214,141500,324270121,1030,1030,1030,1030,205
20231214,141400,324058971,1030,1030,1030,1030,0
20231214,141300,324058971,1030,1031,1031,1030,32
20231214,141200,324025980,1031,1030,1031,1030,216
20231214,141100,323803490,1031,1031,1031,1031,3
20231214,141000,323800397,1030,1030,1030,1030,0
20231214,140900,323800397,1030,1030,1030,1030,1307
20231214,140800,322454187,1030,1030,1030,1030,0
20231214,140700,322454187,1030,1030,1030,1030,11
20231214,140600,322442857,1030,1030,1030,1030,192
20231214,140500,322245097,1031,1031,1031,1031,0
20231214,140400,322245097,1031,1031,1031,1031,1
20231214,140300,322244066,1031,1031,1031,1031,0
20231214,140200,322244066,1031,1030,1031,1030,543
20231214,140100,321684284,1031,1031,1031,1031,10
20231214,140000,321673974,1031,1031,1031,1031,11
20231214,135900,321662633,1030,1030,1030,1030,284
20231214,135800,321370113,1030,1030,1030,1030,716
20231214,135700,320632633,1029,1029,1029,1029,1
20231214,135600,320631604,1030,1029,1030,1029,420
20231214,135500,320199084,1029,1029,1029,1029,51
20231214,135400,320146605,1029,1029,1029,1029,336
20231214,135300,319800861,1030,1030,1030,1030,0
20231214,135200,319800861,1030,1030,1030,1030,40
20231214,135100,319759661,1029,1029,1029,1029,1
20231214,135000,319758632,1029,1029,1029,1029,181
20231214,134900,319572383,1029,1029,1029,1029,62
20231214,134800,319508585,1029,1029,1029,1029,53
20231214,134700,319454048,1029,1029,1029,1028,333
20231214,134600,319111590,1029,1029,1029,1029,0
20231214,134500,319111590,1029,1029,1029,1028,12
20231214,134400,319099243,1028,1028,1028,1028,178
20231214,134300,318916259,1029,1029,1029,1029,31
20231214,134200,318884360,1029,1029,1029,1029,865
20231214,134100,317994275,1029,1029,1029,1029,71
20231214,134000,317921216,1030,1030,1030,1030,0
20231214,133900,317921216,1030,1030,1030,1030,0
20231214,133800,317921216,1030,1029,1030,1029,654
20231214,133700,317248249,1029,1029,1029,1029,1017
20231214,133600,316201756,1029,1029,1030,1029,3036
20231214,133500,313077686,1029,1029,1029,1029,222
20231214,133400,312849248,1029,1030,1030,1029,709
20231214,133300,312119657,1030,1030,1030,1030,326
20231214,133200,311783877,1030,1030,1030,1030,10
20231214,133100,311773577,1029,1030,1030,1029,6
20231214,133000,311767398,1029,1029,1029,1029,102
20231214,132900,311662440,1030,1030,1030,1030,1159
20231214,132800,310468670,1030,1032,1032,1030,196
20231214,132700,310266699,1032,1034,1034,1032,279
20231214,132600,309978317,1034,1031,1034,1031,12777
20231214,132500,296773777,1030,1032,1032,1030,2534
20231214,132400,294158909,1032,1029,1032,1029,12613
20231214,132300,281161962,1029,1028,1029,1028,595
20231214,132200,280550100,1028,1026,1028,1026,1576
20231214,132100,278930569,1027,1027,1027,1027,15
20231214,132000,278915164,1027,1027,1027,1027,1004
20231214,131900,277884056,1027,1027,1027,1027,3
20231214,131800,277880975,1027,1027,1027,1027,3391
20231214,131700,274398418,1027,1028,1028,1027,224
20231214,131600,274168354,1028,1028,1028,1027,39
20231214,131500,274128297,1027,1027,1027,1027,31
20231214,131400,274096460,1027,1027,1027,1027,203
20231214,131300,273887979,1027,1027,1027,1027,1
20231214,131200,273886952,1028,1028,1028,1028,0
20231214,131100,273886952,1028,1028,1028,1028,1
20231214,131000,273885924,1027,1027,1027,1027,80
20231214,130900,273803764,1027,1027,1027,1027,508
20231214,130800,273282048,1027,1028,1028,1027,467
20231214,130700,272802419,1028,1029,1029,1028,35
20231214,130600,272766434,1028,1028,1028,1028,0
20231214,130500,272766434,1028,1028,1028,1028,0
20231214,130400,272766434,1028,1029,1029,1028,110
20231214,130300,272653254,1028,1028,1028,1028,8
20231214,130200,272645030,1028,1028,1028,1028,0
20231214,130100,272645030,1028,1028,1028,1028,0
20231214,130000,272645030,1028,1028,1028,1028,3392
20231214,125900,269158054,1028,1027,1028,1027,2
20231214,125800,269155999,1027,1027,1027,1027,0
20231214,125700,269155999,1027,1027,1027,1027,1187
20231214,125600,267936950,1027,1027,1027,1027,2856
20231214,125500,265003838,1026,1026,1026,1026,0
20231214,125400,265003838,1026,1026,1026,1026,1106
20231214,125300,263869082,1027,1027,1027,1027,315
20231214,125200,263545577,1027,1027,1027,1027,20
20231214,125100,263525037,1027,1026,1027,1026,327
20231214,125000,263189435,1027,1027,1027,1026,180
20231214,124900,263004704,1027,1026,1027,1026,2
20231214,124800,263002651,1026,1026,1026,1026,101
20231214,124700,262899025,1026,1027,1027,1026,1302
20231214,124600,261563072,1027,1027,1027,1027,10
20231214,124500,261552802,1026,1026,1026,1026,1
20231214,124400,261551776,1026,1026,1026,1026,334
20231214,124300,261209092,1027,1027,1027,1027,0
20231214,124200,261209092,1027,1027,1027,1027,0
20231214,124100,261209092,1027,1027,1027,1027,1
20231214,124000,261208065,1026,1026,1026,1026,586
20231214,123900,260606829,1026,1026,1026,1026,0
20231214,123800,260606829,1026,1026,1026,1026,30
20231214,123700,260576049,1027,1026,1027,1026,995
20231214,123600,259555178,1027,1027,1027,1027,9
20231214,123500,259545935,1027,1028,1028,1027,2769
20231214,123400,256702166,1027,1025,1027,1025,2552
20231214,123300,254083735,1025,1024,1025,1024,583
20231214,123200,253486446,1024,1024,1024,1024,1
20231214,123100,253485422,1024,1025,1025,1024,8471
20231214,123000,244810547,1024,1025,1025,1024,31
20231214,122900,244778773,1024,1025,1025,1024,2100
20231214,122800,242628273,1025,1024,1025,1024,1441
20231214,122700,241152687,1024,1024,1024,1024,474
20231214,122600,240667311,1024,1023,1024,1023,2227
20231214,122500,238388864,1023,1024,1024,1023,142
20231214,122400,238243458,1024,1024,1024,1024,24
20231214,122300,238218882,1024,1024,1024,1024,69
20231214,122200,238148226,1024,1023,1024,1023,2225
20231214,122100,235872039,1023,1024,1024,1023,546
20231214,122000,235312936,1024,1023,1024,1023,2650
20231214,121900,232601886,1024,1024,1024,1024,321
20231214,121800,232273182,1024,1024,1024,1024,590
20231214,121700,231669022,1024,1024,1024,1024,0
20231214,121600,231669022,1024,1025,1025,1024,1020
20231214,121500,230623523,1026,1026,1026,1026,0
20231214,121400,230623523,1026,1027,1027,1026,158
20231214,121300,230461357,1025,1025,1025,1025,16
20231214,121200,230444957,1025,1024,1025,1024,4996
20231214,121100,225324058,1024,1023,1024,1023,1449
20231214,121000,223840460,1024,1024,1024,1024,137
20231214,120900,223700172,1024,1024,1024,1023,355
20231214,120800,223336952,1023,1023,1023,1023,25
20231214,120700,223311377,1023,1024,1024,1023,214
20231214,120600,223092435,1024,1024,1024,1024,1525
20231214,120500,221530835,1024,1024,1024,1024,0
20231214,120400,221530835,1024,1025,1025,1024,288
20231214,120300,221235845,1025,1025,1025,1025,2563
20231214,120200,218608770,1025,1026,1026,1025,3304
20231214,120100,215218873,1026,1026,1027,1026,522
20231214,120000,214683197,1027,1027,1027,1027,17
20231214,115900,214665738,1027,1027,1027,1027,4
20231214,115800,214661630,1026,1027,1028,1026,21940
20231214,115700,192129406,1028,1028,1028,1028,6
20231214,115600,192123238,1027,1027,1028,1027,489
20231214,115500,191621034,1028,1028,1028,1028,460
20231214,115400,191148154,1027,1027,1027,1027,485
20231214,115300,190650059,1027,1027,1027,1027,241
20231214,115200,190402552,1027,1027,1027,1027,0
20231214,115100,190402552,1027,1027,1027,1027,0
20231214,115000,190402552,1027,1027,1027,1027,605
20231214,114900,189781217,1027,1027,1027,1027,4394
20231214,114800,185268579,1028,1027,1028,1027,746
20231214,114700,184501872,1027,1027,1027,1027,41
20231214,114600,184459765,1027,1027,1027,1027,0
20231214,114500,184459765,1027,1027,1027,1027,335
20231214,114400,184115720,1028,1028,1028,1028,26
20231214,114300,184088992,1027,1028,1028,1027,17
20231214,114200,184071526,1027,1028,1028,1027,312
20231214,114100,183751001,1028,1028,1028,1027,2428
20231214,114000,181255066,1028,1028,1028,1028,182
20231214,113900,181067970,1029,1029,1029,1029,50
20231214,113800,181016520,1029,1029,1029,1029,0
20231214,113700,181016520,1029,1029,1029,1029,1
20231214,113600,181015491,1028,1029,1029,1028,411
20231214,113500,180592982,1028,1028,1028,1028,145
20231214,113400,180443922,1028,1029,1029,1028,66
20231214,113300,180376058,1029,1029,1029,1029,4
20231214,113200,180371942,1029,1028,1029,1028,2036
20231214,113100,178276934,1028,1029,1029,1028,1044
20231214,113000,177203699,1028,1028,1028,1028,1580
20231214,112900,175579459,1028,1028,1028,1028,0
20231214,112800,175579459,1028,1028,1029,1028,184
20231214,112700,175390306,1029,1028,1029,1028,3856
20231214,112600,171423338,1028,1029,1029,1028,13
20231214,112500,171409962,1028,1029,1029,1028,317
20231214,112400,171084085,1028,1028,1028,1028,709
20231214,112300,170355233,1028,1028,1028,1028,1233
20231214,112200,169087709,1029,1029,1029,1028,1259
20231214,112100,167792327,1029,1029,1029,1029,101
20231214,112000,167688398,1027,1029,1029,1027,201
20231214,111900,167481949,1028,1028,1028,1028,2168
20231214,111800,165253245,1029,1028,1029,1028,24
20231214,111700,165228551,1028,1028,1028,1028,207
20231214,111600,165015755,1029,1029,1029,1029,1
20231214,111500,165014726,1028,1028,1028,1028,0
20231214,111400,165014726,1028,1029,1029,1028,189
20231214,111300,164820424,1028,1029,1029,1028,224
20231214,111200,164590028,1029,1029,1029,1029,151
20231214,111100,164434649,1029,1028,1029,1028,343
20231214,111000,164081895,1029,1028,1029,1028,206
20231214,110900,163869927,1029,1029,1029,1029,26
20231214,110800,163843173,1029,1028,1029,1028,567
20231214,110700,163260296,1028,1028,1028,1028,0
20231214,110600,163260296,1028,1029,1029,1028,50
20231214,110500,163208886,1029,1030,1030,1029,1628
20231214,110400,161533529,1030,1030,1030,1030,0
20231214,110300,161533529,1030,1030,1030,1030,202
20231214,110200,161325469,1030,1030,1030,1029,53
20231214,110100,161270884,1029,1029,1030,1029,6882
20231214,110000,154189303,1030,1030,1030,1030,120
20231214,105900,154065703,1029,1029,1029,1029,0
20231214,105800,154065703,1029,1028,1029,1028,2921
20231214,105700,151060178,1029,1029,1029,1029,357
20231214,105600,150692825,1028,1028,1028,1028,36
20231214,105500,150655817,1028,1028,1028,1028,194
20231214,105400,150456385,1029,1028,1029,1028,349
20231214,105300,150097581,1029,1028,1029,1028,892
20231214,105200,149179935,1029,1029,1029,1028,77
20231214,105100,149100743,1028,1028,1028,1028,764
20231214,105000,148315351,1028,1029,1029,1028,46
20231214,104900,148268018,1029,1029,1029,1029,21
20231214,104800,148246409,1028,1028,1028,1028,666
20231214,104700,147561761,1028,1028,1028,1028,65
20231214,104600,147494941,1027,1027,1029,1027,197
20231214,104500,147292610,1027,1028,1028,1027,205
20231214,104400,147082073,1027,1028,1028,1027,2408
20231214,104300,144609040,1028,1028,1028,1028,1906
20231214,104200,142649672,1028,1028,1028,1028,1632
20231214,104100,140971976,1028,1028,1028,1028,253
20231214,104000,140711892,1029,1029,1029,1029,11
20231214,103900,140700573,1028,1029,1029,1028,186
20231214,103800,140509361,1029,1029,1029,1029,10
20231214,103700,140499071,1029,1028,1029,1028,2
20231214,103600,140497014,1029,1029,1029,1029,3
20231214,103500,140493927,1029,1029,1029,1029,332
20231214,103400,140152299,1029,1029,1029,1029,279
20231214,103300,139865208,1029,1029,1029,1028,38
20231214,103200,139826107,1029,1029,1029,1029,547
20231214,103100,139263244,1029,1029,1029,1029,1000
20231214,103000,138234244,1028,1028,1028,1028,1462
20231214,102900,136731308,1028,1028,1028,1028,0
20231214,102800,136731308,1028,1029,1029,1028,600
20231214,102700,136114408,1029,1028,1029,1028,1269
20231214,102600,134809773,1029,1029,1029,1029,0
20231214,102500,134809773,1029,1029,1029,1029,150
20231214,102400,134655423,1029,1028,1029,1028,788
20231214,102300,133845259,1029,1029,1029,1029,30
20231214,102200,133814389,1029,1029,1029,1029,181
20231214,102100,133628140,1028,1029,1029,1028,230
20231214,102000,133391668,1029,1029,1029,1029,659
20231214,101900,132713557,1029,1030,1030,1029,8
20231214,101800,132705318,1027,1030,1030,1027,218
20231214,101700,132481429,1030,1030,1030,1030,10
20231214,101600,132471129,1027,1030,1030,1027,1022
20231214,101500,131420631,1031,1031,1031,1031,0
20231214,101400,131420631,1031,1028,1031,1028,16
20231214,101300,131404165,1028,1029,1029,1028,8342
20231214,101200,122827026,1031,1029,1031,1029,61
20231214,101100,122764255,1029,1029,1029,1029,722
20231214,101000,122021317,1029,1030,1030,1029,6058
20231214,100900,115786536,1030,1030,1030,1030,257
20231214,100800,115521826,1031,1030,1031,1030,616
20231214,100700,114887315,1030,1030,1031,1030,2567
20231214,100600,112243206,1031,1030,1031,1030,775
20231214,100500,111444955,1031,1031,1031,1031,0
20231214,100400,111444955,1031,1031,1031,1030,94
20231214,100300,111348071,1031,1030,1031,1030,2696
20231214,100200,108571137,1031,1031,1031,1031,81
20231214,100100,108487626,1031,1031,1031,1031,651
20231214,100000,107816445,1031,1031,1031,1031,110
20231214,095900,107703035,1031,1030,1031,1030,105
20231214,095800,107594830,1031,1031,1031,1031,715
20231214,095700,106857665,1031,1031,1031,1030,557
20231214,095600,106283579,1031,1031,1031,1031,0
20231214,095500,106283579,1031,1031,1031,1031,16
20231214,095400,106267083,1032,1032,1032,1030,8833
20231214,095300,97161661,1031,1031,1031,1031,205
20231214,095200,96950306,1031,1031,1031,1031,1024
20231214,095100,95894562,1031,1030,1031,1030,1686
20231214,095000,94156548,1031,1031,1031,1031,20
20231214,094900,94135928,1030,1032,1032,1030,542
20231214,094800,93577109,1032,1031,1032,1031,2017
20231214,094700,91497061,1029,1030,1031,1029,1300
20231214,094600,90158070,1031,1030,1031,1029,5084
20231214,094500,84926386,1031,1031,1031,1031,5
20231214,094400,84921231,1031,1031,1031,1031,0
20231214,094300,84921231,1031,1031,1031,1031,13
20231214,094200,84907828,1031,1031,1031,1031,32
20231214,094100,84874836,1030,1031,1031,1030,195
20231214,094000,84673858,1030,1029,1030,1029,3449
20231214,093900,81121642,1032,1032,1032,1032,0
20231214,093800,81121642,1032,1032,1032,1032,148
20231214,093700,80968906,1031,1029,1031,1029,4069
20231214,093600,76778097,1029,1029,1029,1029,5
20231214,093500,76772952,1030,1030,1030,1030,7
20231214,093400,76765742,1029,1031,1031,1029,5556
20231214,093300,71043527,1031,1030,1031,1030,5147
20231214,093200,65742106,1030,1029,1030,1028,768
20231214,093100,64952302,1029,1029,1029,1028,1911
20231214,093000,62986407,1029,1030,1030,1029,650
20231214,092900,62317556,1030,1030,1030,1030,55
20231214,092800,62260906,1030,1029,1030,1029,1358
20231214,092700,60863329,1029,1030,1030,1029,2094
20231214,092600,58708094,1031,1030,1031,1030,8
20231214,092500,58699853,1030,1030,1031,1030,207
20231214,092400,58486642,1030,1030,1030,1030,1006
20231214,092300,57450462,1030,1030,1030,1030,657
20231214,092200,56773752,1029,1029,1030,1028,3222
20231214,092100,53460554,1029,1031,1031,1029,2117
20231214,092000,51280841,1031,1030,1031,1030,2
20231214,091900,51278780,1031,1031,1031,1031,807
20231214,091800,50446763,1032,1031,1032,1030,1891
20231214,091700,48497141,1031,1031,1031,1030,231
20231214,091600,48258982,1030,1030,1031,1030,2310
20231214,091500,45879681,1030,1029,1030,1028,837
20231214,091400,45018123,1028,1028,1028,1028,1262
20231214,091300,43720787,1028,1028,1028,1028,589
20231214,091200,43115295,1027,1028,1028,1027,190
20231214,091100,42920103,1028,1028,1028,1028,304
20231214,091000,42607591,1027,1027,1028,1027,1952
20231214,090900,40602886,1027,1028,1028,1027,1629
20231214,090800,38929902,1027,1030,1030,1027,6691
20231214,090700,32038759,1031,1032,1032,1031,3420
20231214,090600,28512738,1031,1031,1031,1031,6092
20231214,090500,22231886,1032,1032,1033,1032,3918
20231214,090400,18188509,1032,1032,1033,1032,677
20231214,090300,17489844,1030,1033,1033,1030,5331
20231214,090200,11986201,1033,1034,1034,1033,102
20231214,090100,11880834,1033,1028,1033,1028,389
20231214,090000,11479918,1028,1026,1028,1026,11189