stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,213200,981915314,1043,1043,1043,1043,266727
20231215,213100,981915314,1043,1043,1043,1043,0
20231215,213000,981915314,1043,1043,1043,1043,0
20231215,212900,981915314,1043,1043,1043,1043,0
20231215,212800,981915314,1043,1043,1043,1043,0
20231215,212700,981915314,1043,1043,1043,1043,0
20231215,212600,981915314,1043,1043,1043,1043,0
20231215,212500,981915314,1043,1043,1043,1043,0
20231215,212400,981915314,1043,1043,1043,1043,0
20231215,212300,981915314,1043,1043,1043,1043,0
20231215,212200,981915314,1043,1043,1043,1043,0
20231215,212100,981915314,1043,1043,1043,1043,0
20231215,212000,981915314,1043,1043,1043,1043,0
20231215,211900,981915314,1043,1043,1043,1043,0
20231215,211800,981915314,1043,1043,1043,1043,0
20231215,211700,981915314,1043,1043,1043,1043,0
20231215,211600,981915314,1043,1043,1043,1043,0
20231215,211500,981915314,1043,1043,1043,1043,0
20231215,211400,981915314,1043,1043,1043,1043,0
20231215,211300,981915314,1043,1043,1043,1043,0
20231215,211200,981915314,1043,1043,1043,1043,0
20231215,211100,981915314,1043,1043,1043,1043,0
20231215,211000,981915314,1043,1043,1043,1043,0
20231215,210900,981915314,1043,1043,1043,1043,0
20231215,210800,981915314,1043,1043,1043,1043,0
20231215,210700,981915314,1043,1043,1043,1043,0
20231215,210600,981915314,1043,1043,1043,1043,0
20231215,210500,981915314,1043,1043,1043,1043,0
20231215,210400,981915314,1043,1043,1043,1043,0
20231215,210300,981915314,1043,1043,1043,1043,0
20231215,210200,981915314,1043,1043,1043,1043,266727
20231215,210100,981915314,1043,1043,1043,1043,0
20231215,210000,981915314,1043,1043,1043,1043,0
20231215,205900,981915314,1043,1043,1043,1043,0
20231215,205800,981915314,1043,1043,1043,1043,0
20231215,205700,981915314,1043,1043,1043,1043,0
20231215,205600,981915314,1043,1043,1043,1043,0
20231215,205500,981915314,1043,1043,1043,1043,0
20231215,205400,981915314,1043,1043,1043,1043,0
20231215,205300,981915314,1043,1043,1043,1043,0
20231215,205200,981915314,1043,1043,1043,1043,0
20231215,205100,981915314,1043,1043,1043,1043,0
20231215,205000,981915314,1043,1043,1043,1043,0
20231215,204900,981915314,1043,1043,1043,1043,0
20231215,204800,981915314,1043,1043,1043,1043,0
20231215,204700,981915314,1043,1043,1043,1043,0
20231215,204600,981915314,1043,1043,1043,1043,0
20231215,204500,981915314,1043,1043,1043,1043,0
20231215,204400,981915314,1043,1043,1043,1043,0
20231215,204300,981915314,1043,1043,1043,1043,0
20231215,204200,981915314,1043,1043,1043,1043,0
20231215,204100,981915314,1043,1043,1043,1043,0
20231215,204000,981915314,1043,1043,1043,1043,0
20231215,203900,981915314,1043,1043,1043,1043,0
20231215,203800,981915314,1043,1043,1043,1043,0
20231215,203700,981915314,1043,1043,1043,1043,0
20231215,203600,981915314,1043,1043,1043,1043,0
20231215,203500,981915314,1043,1043,1043,1043,0
20231215,203400,981915314,1043,1043,1043,1043,0
20231215,203300,981915314,1043,1043,1043,1043,0
20231215,203200,981915314,1043,1043,1043,1043,266727
20231215,203100,981915314,1043,1043,1043,1043,0
20231215,203000,981915314,1043,1043,1043,1043,0
20231215,202900,981915314,1043,1043,1043,1043,0
20231215,202800,981915314,1043,1043,1043,1043,0
20231215,202700,981915314,1043,1043,1043,1043,0
20231215,202600,981915314,1043,1043,1043,1043,0
20231215,202500,981915314,1043,1043,1043,1043,0
20231215,202400,981915314,1043,1043,1043,1043,0
20231215,202300,981915314,1043,1043,1043,1043,0
20231215,202200,981915314,1043,1043,1043,1043,0
20231215,202100,981915314,1043,1043,1043,1043,0
20231215,202000,981915314,1043,1043,1043,1043,0
20231215,201900,981915314,1043,1043,1043,1043,0
20231215,201800,981915314,1043,1043,1043,1043,0
20231215,201700,981915314,1043,1043,1043,1043,0
20231215,201600,981915314,1043,1043,1043,1043,0
20231215,201500,981915314,1043,1043,1043,1043,0
20231215,201400,981915314,1043,1043,1043,1043,0
20231215,201300,981915314,1043,1043,1043,1043,0
20231215,201200,981915314,1043,1043,1043,1043,0
20231215,201100,981915314,1043,1043,1043,1043,0
20231215,201000,981915314,1043,1043,1043,1043,0
20231215,200900,981915314,1043,1043,1043,1043,0
20231215,200800,981915314,1043,1043,1043,1043,0
20231215,200700,981915314,1043,1043,1043,1043,0
20231215,200600,981915314,1043,1043,1043,1043,0
20231215,200500,981915314,1043,1043,1043,1043,0
20231215,200400,981915314,1043,1043,1043,1043,0
20231215,200300,981915314,1043,1043,1043,1043,0
20231215,200200,981915314,1043,1043,1043,1043,266727
20231215,200100,981915314,1043,1043,1043,1043,0
20231215,200000,981915314,1043,1043,1043,1043,0
20231215,195900,981915314,1043,1043,1043,1043,0
20231215,195800,981915314,1043,1043,1043,1043,0
20231215,195700,981915314,1043,1043,1043,1043,0
20231215,195600,981915314,1043,1043,1043,1043,0
20231215,195500,981915314,1043,1043,1043,1043,0
20231215,195400,981915314,1043,1043,1043,1043,0
20231215,195300,981915314,1043,1043,1043,1043,0
20231215,195200,981915314,1043,1043,1043,1043,0
20231215,195100,981915314,1043,1043,1043,1043,0
20231215,195000,981915314,1043,1043,1043,1043,0
20231215,194900,981915314,1043,1043,1043,1043,0
20231215,194800,981915314,1043,1043,1043,1043,0
20231215,194700,981915314,1043,1043,1043,1043,0
20231215,194600,981915314,1043,1043,1043,1043,0
20231215,194500,981915314,1043,1043,1043,1043,0
20231215,194400,981915314,1043,1043,1043,1043,0
20231215,194300,981915314,1043,1043,1043,1043,0
20231215,194200,981915314,1043,1043,1043,1043,0
20231215,194100,981915314,1043,1043,1043,1043,0
20231215,194000,981915314,1043,1043,1043,1043,0
20231215,193900,981915314,1043,1043,1043,1043,0
20231215,193800,981915314,1043,1043,1043,1043,0
20231215,193700,981915314,1043,1043,1043,1043,0
20231215,193600,981915314,1043,1043,1043,1043,0
20231215,193500,981915314,1043,1043,1043,1043,0
20231215,193400,981915314,1043,1043,1043,1043,0
20231215,193300,981915314,1043,1043,1043,1043,0
20231215,193200,981915314,1043,1043,1043,1043,266727
20231215,193100,981915314,1043,1043,1043,1043,0
20231215,193000,981915314,1043,1043,1043,1043,0
20231215,192900,981915314,1043,1043,1043,1043,0
20231215,192800,981915314,1043,1043,1043,1043,0
20231215,192700,981915314,1043,1043,1043,1043,0
20231215,192600,981915314,1043,1043,1043,1043,0
20231215,192500,981915314,1043,1043,1043,1043,0
20231215,192400,981915314,1043,1043,1043,1043,0
20231215,192300,981915314,1043,1043,1043,1043,0
20231215,192200,981915314,1043,1043,1043,1043,0
20231215,192100,981915314,1043,1043,1043,1043,0
20231215,192000,981915314,1043,1043,1043,1043,0
20231215,191900,981915314,1043,1043,1043,1043,0
20231215,191800,981915314,1043,1043,1043,1043,0
20231215,191700,981915314,1043,1043,1043,1043,0
20231215,191600,981915314,1043,1043,1043,1043,0
20231215,191500,981915314,1043,1043,1043,1043,0
20231215,191400,981915314,1043,1043,1043,1043,0
20231215,191300,981915314,1043,1043,1043,1043,0
20231215,191200,981915314,1043,1043,1043,1043,0
20231215,191100,981915314,1043,1043,1043,1043,0
20231215,191000,981915314,1043,1043,1043,1043,0
20231215,190900,981915314,1043,1043,1043,1043,0
20231215,190800,981915314,1043,1043,1043,1043,0
20231215,190700,981915314,1043,1043,1043,1043,0
20231215,190600,981915314,1043,1043,1043,1043,0
20231215,190500,981915314,1043,1043,1043,1043,0
20231215,190400,981915314,1043,1043,1043,1043,0
20231215,190300,981915314,1043,1043,1043,1043,0
20231215,190200,981915314,1043,1043,1043,1043,266727
20231215,190100,981915314,1043,1043,1043,1043,0
20231215,190000,981915314,1043,1043,1043,1043,0
20231215,185900,981915314,1043,1043,1043,1043,0
20231215,185800,981915314,1043,1043,1043,1043,0
20231215,185700,981915314,1043,1043,1043,1043,0
20231215,185600,981915314,1043,1043,1043,1043,0
20231215,185500,981915314,1043,1043,1043,1043,0
20231215,185400,981915314,1043,1043,1043,1043,0
20231215,185300,981915314,1043,1043,1043,1043,0
20231215,185200,981915314,1043,1043,1043,1043,0
20231215,185100,981915314,1043,1043,1043,1043,0
20231215,185000,981915314,1043,1043,1043,1043,0
20231215,184900,981915314,1043,1043,1043,1043,0
20231215,184800,981915314,1043,1043,1043,1043,0
20231215,184700,981915314,1043,1043,1043,1043,0
20231215,184600,981915314,1043,1043,1043,1043,0
20231215,184500,981915314,1043,1043,1043,1043,0
20231215,184400,981915314,1043,1043,1043,1043,0
20231215,184300,981915314,1043,1043,1043,1043,0
20231215,184200,981915314,1043,1043,1043,1043,0
20231215,184100,981915314,1043,1043,1043,1043,0
20231215,184000,981915314,1043,1043,1043,1043,0
20231215,183900,981915314,1043,1043,1043,1043,0
20231215,183800,981915314,1043,1043,1043,1043,0
20231215,183700,981915314,1043,1043,1043,1043,0
20231215,183600,981915314,1043,1043,1043,1043,0
20231215,183500,981915314,1043,1043,1043,1043,0
20231215,183400,981915314,1043,1043,1043,1043,0
20231215,183300,981915314,1043,1043,1043,1043,0
20231215,183200,981915314,1043,1043,1043,1043,266727
20231215,183100,981915314,1043,1043,1043,1043,0
20231215,183000,981915314,1043,1043,1043,1043,0
20231215,182900,981915314,1043,1043,1043,1043,0
20231215,182800,981915314,1043,1043,1043,1043,0
20231215,182700,981915314,1043,1043,1043,1043,0
20231215,182600,981915314,1043,1043,1043,1043,0
20231215,182500,981915314,1043,1043,1043,1043,0
20231215,182400,981915314,1043,1043,1043,1043,0
20231215,182300,981915314,1043,1043,1043,1043,0
20231215,182200,981915314,1043,1043,1043,1043,0
20231215,182100,981915314,1043,1043,1043,1043,0
20231215,182000,981915314,1043,1043,1043,1043,0
20231215,181900,981915314,1043,1043,1043,1043,0
20231215,181800,981915314,1043,1043,1043,1043,0
20231215,181700,981915314,1043,1043,1043,1043,0
20231215,181600,981915314,1043,1043,1043,1043,0
20231215,181500,981915314,1043,1043,1043,1043,0
20231215,181400,981915314,1043,1043,1043,1043,0
20231215,181300,981915314,1043,1043,1043,1043,0
20231215,181200,981915314,1043,1043,1043,1043,0
20231215,181100,981915314,1043,1043,1043,1043,0
20231215,181000,981915314,1043,1043,1043,1043,0
20231215,180900,981915314,1043,1043,1043,1043,0
20231215,180800,981915314,1043,1043,1043,1043,0
20231215,180700,981915314,1043,1043,1043,1043,0
20231215,180600,981915314,1043,1043,1043,1043,0
20231215,180500,981915314,1043,1043,1043,1043,0
20231215,180400,981915314,1043,1043,1043,1043,0
20231215,180300,981915314,1043,1043,1043,1043,0
20231215,180200,981915314,1043,1043,1043,1043,266727
20231215,180100,981915314,1043,1043,1043,1043,0
20231215,180000,981915314,1043,1043,1043,1043,0
20231215,175900,981915314,1043,1043,1043,1043,0
20231215,175800,981915314,1043,1043,1043,1043,0
20231215,175700,981915314,1043,1043,1043,1043,0
20231215,175600,981915314,1043,1043,1043,1043,0
20231215,175500,981915314,1043,1043,1043,1043,0
20231215,175400,981915314,1043,1043,1043,1043,0
20231215,175300,981915314,1043,1043,1043,1043,0
20231215,175200,981915314,1043,1043,1043,1043,0
20231215,175100,981915314,1043,1043,1043,1043,0
20231215,175000,981915314,1043,1043,1043,1043,0
20231215,174900,981915314,1043,1043,1043,1043,0
20231215,174800,981915314,1043,1043,1043,1043,0
20231215,174700,981915314,1043,1043,1043,1043,0
20231215,174600,981915314,1043,1043,1043,1043,0
20231215,174500,981915314,1043,1043,1043,1043,0
20231215,174400,981915314,1043,1043,1043,1043,0
20231215,174300,981915314,1043,1043,1043,1043,0
20231215,174200,981915314,1043,1043,1043,1043,0
20231215,174100,981915314,1043,1043,1043,1043,0
20231215,174000,981915314,1043,1043,1043,1043,0
20231215,173900,981915314,1043,1043,1043,1043,0
20231215,173800,981915314,1043,1043,1043,1043,0
20231215,173700,981915314,1043,1043,1043,1043,0
20231215,173600,981915314,1043,1043,1043,1043,0
20231215,173500,981915314,1043,1043,1043,1043,0
20231215,173400,981915314,1043,1043,1043,1043,0
20231215,173300,981915314,1043,1043,1043,1043,0
20231215,173200,981915314,1043,1043,1043,1043,266727
20231215,173100,981915314,1043,1043,1043,1043,0
20231215,173000,981915314,1043,1043,1043,1043,0
20231215,172900,981915314,1043,1043,1043,1043,0
20231215,172800,981915314,1043,1043,1043,1043,0
20231215,172700,981915314,1043,1043,1043,1043,0
20231215,172600,981915314,1043,1043,1043,1043,0
20231215,172500,981915314,1043,1043,1043,1043,0
20231215,172400,981915314,1043,1043,1043,1043,0
20231215,172300,981915314,1043,1043,1043,1043,0
20231215,172200,981915314,1043,1043,1043,1043,0
20231215,172100,981915314,1043,1043,1043,1043,0
20231215,172000,981915314,1043,1043,1043,1043,0
20231215,171900,981915314,1043,1043,1043,1043,0
20231215,171800,981915314,1043,1043,1043,1043,0
20231215,171700,981915314,1043,1043,1043,1043,0
20231215,171600,981915314,1043,1043,1043,1043,0
20231215,171500,981915314,1043,1043,1043,1043,0
20231215,171400,981915314,1043,1043,1043,1043,0
20231215,171300,981915314,1043,1043,1043,1043,0
20231215,171200,981915314,1043,1043,1043,1043,0
20231215,171100,981915314,1043,1043,1043,1043,0
20231215,171000,981915314,1043,1043,1043,1043,0
20231215,170900,981915314,1043,1043,1043,1043,0
20231215,170800,981915314,1043,1043,1043,1043,0
20231215,170700,981915314,1043,1043,1043,1043,0
20231215,170600,981915314,1043,1043,1043,1043,0
20231215,170500,981915314,1043,1043,1043,1043,0
20231215,170400,981915314,1043,1043,1043,1043,0
20231215,170300,981915314,1043,1043,1043,1043,0
20231215,170200,981915314,1043,1043,1043,1043,266727
20231215,170100,981915314,1043,1043,1043,1043,0
20231215,170000,981915314,1043,1043,1043,1043,0
20231215,165900,981915314,1043,1043,1043,1043,0
20231215,165800,981915314,1043,1043,1043,1043,0
20231215,165700,981915314,1043,1043,1043,1043,0
20231215,165600,981915314,1043,1043,1043,1043,0
20231215,165500,981915314,1043,1043,1043,1043,0
20231215,165400,981915314,1043,1043,1043,1043,0
20231215,165300,981915314,1043,1043,1043,1043,0
20231215,165200,981915314,1043,1043,1043,1043,0
20231215,165100,981915314,1043,1043,1043,1043,0
20231215,165000,981915314,1043,1043,1043,1043,0
20231215,164900,981915314,1043,1043,1043,1043,0
20231215,164800,981915314,1043,1043,1043,1043,0
20231215,164700,981915314,1043,1043,1043,1043,0
20231215,164600,981915314,1043,1043,1043,1043,0
20231215,164500,981915314,1043,1043,1043,1043,0
20231215,164400,981915314,1043,1043,1043,1043,0
20231215,164300,981915314,1043,1043,1043,1043,0
20231215,164200,981915314,1043,1043,1043,1043,0
20231215,164100,981915314,1043,1043,1043,1043,0
20231215,164000,981915314,1043,1043,1043,1043,0
20231215,163900,981915314,1043,1043,1043,1043,0
20231215,163800,981915314,1043,1043,1043,1043,0
20231215,163700,981915314,1043,1043,1043,1043,0
20231215,163600,981915314,1043,1043,1043,1043,0
20231215,163500,981915314,1043,1043,1043,1043,0
20231215,163400,981915314,1043,1043,1043,1043,0
20231215,163300,981915314,1043,1043,1043,1043,0
20231215,163200,981915314,1043,1043,1043,1043,266727
20231215,163100,981915314,1043,1043,1043,1043,0
20231215,163000,981915314,1043,1043,1043,1043,0
20231215,162900,981915314,1043,1043,1043,1043,0
20231215,162800,981915314,1043,1043,1043,1043,0
20231215,162700,981915314,1043,1043,1043,1043,0
20231215,162600,981915314,1043,1043,1043,1043,0
20231215,162500,981915314,1043,1043,1043,1043,0
20231215,162400,981915314,1043,1043,1043,1043,0
20231215,162300,981915314,1043,1043,1043,1043,0
20231215,162200,981915314,1043,1043,1043,1043,0
20231215,162100,981915314,1043,1043,1043,1043,0
20231215,162000,981915314,1043,1043,1043,1043,0
20231215,161900,981915314,1043,1043,1043,1043,0
20231215,161800,981915314,1043,1043,1043,1043,0
20231215,161700,981915314,1043,1043,1043,1043,0
20231215,161600,981915314,1043,1043,1043,1043,0
20231215,161500,981915314,1043,1043,1043,1043,0
20231215,161400,981915314,1043,1043,1043,1043,0
20231215,161300,981915314,1043,1043,1043,1043,0
20231215,161200,981915314,1043,1043,1043,1043,0
20231215,161100,981915314,1043,1043,1043,1043,0
20231215,161000,981915314,1043,1043,1043,1043,0
20231215,160900,981915314,1043,1043,1043,1043,0
20231215,160800,981915314,1043,1043,1043,1043,0
20231215,160700,981915314,1043,1043,1043,1043,0
20231215,160600,981915314,1043,1043,1043,1043,0
20231215,160500,981915314,1043,1043,1043,1043,0
20231215,160400,981915314,1043,1043,1043,1043,0
20231215,160300,981915314,1043,1043,1043,1043,0
20231215,160200,981915314,1043,1043,1043,1043,266727
20231215,160100,981915314,1043,1043,1043,1043,0
20231215,160000,981915314,1043,1043,1043,1043,0
20231215,155900,981915314,1043,1043,1043,1043,0
20231215,155800,981915314,1043,1043,1043,1043,0
20231215,155700,981915314,1043,1043,1043,1043,0
20231215,155600,981915314,1043,1043,1043,1043,0
20231215,155500,981915314,1043,1043,1043,1043,0
20231215,155400,981915314,1043,1043,1043,1043,0
20231215,155300,981915314,1043,1043,1043,1043,0
20231215,155200,981915314,1043,1043,1043,1043,0
20231215,155100,981915314,1043,1043,1043,1043,0
20231215,155000,981915314,1043,1043,1043,1043,0
20231215,154900,981915314,1043,1043,1043,1043,0
20231215,154800,981915314,1043,1043,1043,1043,0
20231215,154700,981915314,1043,1043,1043,1043,0
20231215,154600,981915314,1043,1043,1043,1043,0
20231215,154500,981915314,1043,1043,1043,1043,0
20231215,154400,981915314,1043,1043,1043,1043,0
20231215,154300,981915314,1043,1043,1043,1043,0
20231215,154200,981915314,1043,1043,1043,1043,0
20231215,154100,981915314,1043,1043,1043,1043,0
20231215,154000,981915314,1043,1043,1043,1043,0
20231215,153900,981915314,1043,1043,1043,1043,0
20231215,153800,981915314,1043,1043,1043,1043,0
20231215,153700,981915314,1043,1043,1043,1043,0
20231215,153600,981915314,1043,1043,1043,1043,0
20231215,153500,981915314,1043,1043,1043,1043,0
20231215,153400,981915314,1043,1043,1043,1043,0
20231215,153300,981915314,1043,1043,1043,1043,0
20231215,153200,981915314,1043,1043,1043,1043,266727
20231215,153100,981915314,1043,1043,1043,1043,0
20231215,153000,981915314,1043,1043,1043,1043,266727
20231215,152900,703719053,1033,1033,1033,1033,0
20231215,152800,703719053,1033,1033,1033,1033,0
20231215,152700,703719053,1033,1033,1033,1033,0
20231215,152600,703719053,1033,1033,1033,1033,0
20231215,152500,703719053,1033,1033,1033,1033,0
20231215,152400,703719053,1033,1033,1033,1033,0
20231215,152300,703719053,1033,1033,1033,1033,0
20231215,152200,703719053,1033,1033,1033,1033,0
20231215,152100,703719053,1033,1033,1033,1033,0
20231215,152000,703719053,1033,1033,1033,1033,0
20231215,151900,703719053,1033,1033,1037,1032,13757
20231215,151800,689482020,1034,1034,1034,1034,3
20231215,151700,689478918,1034,1034,1034,1034,150
20231215,151600,689323818,1034,1034,1034,1034,165
20231215,151500,689153208,1034,1033,1034,1033,176
20231215,151400,688971398,1034,1034,1034,1033,1690
20231215,151300,687225626,1033,1034,1034,1033,26
20231215,151200,687198745,1033,1033,1036,1033,401
20231215,151100,686784509,1033,1033,1037,1033,195
20231215,151000,686583064,1033,1033,1033,1033,89
20231215,150900,686491127,1033,1032,1033,1031,511
20231215,150800,685963757,1032,1032,1033,1032,400
20231215,150700,685550936,1032,1032,1032,1031,187
20231215,150600,685358042,1032,1031,1032,1031,1063
20231215,150500,684261845,1031,1031,1031,1030,746
20231215,150400,683492908,1031,1031,1031,1031,12
20231215,150300,683480536,1032,1031,1032,1031,2
20231215,150200,683478473,1031,1031,1032,1031,1326
20231215,150100,682111365,1031,1031,1031,1031,603
20231215,150000,681489672,1030,1030,1030,1029,3571
20231215,145900,677811755,1030,1032,1032,1028,6340
20231215,145800,671284089,1032,1032,1032,1031,93
20231215,145700,671188202,1031,1030,1031,1030,2049
20231215,145600,669076113,1031,1031,1031,1030,610
20231215,145500,668447292,1030,1030,1030,1030,112
20231215,145400,668331932,1031,1031,1031,1031,3
20231215,145300,668328839,1030,1031,1031,1030,129
20231215,145200,668195929,1031,1030,1031,1030,391
20231215,145100,667793197,1030,1031,1031,1030,449
20231215,145000,667330382,1030,1031,1031,1030,112
20231215,144900,667214911,1031,1031,1031,1031,2165
20231215,144800,664982796,1030,1030,1031,1030,516
20231215,144700,664451315,1030,1031,1031,1030,190
20231215,144600,664255515,1031,1031,1031,1031,0
20231215,144500,664255515,1031,1030,1031,1030,101
20231215,144400,664151483,1030,1030,1031,1030,1091
20231215,144300,663027752,1031,1030,1031,1030,106
20231215,144200,662918566,1031,1031,1031,1031,4171
20231215,144100,658618265,1031,1031,1031,1031,465
20231215,144000,658138850,1032,1032,1032,1031,3
20231215,143900,658135755,1030,1031,1032,1030,1592
20231215,143800,656495839,1031,1033,1033,1031,34
20231215,143700,656460752,1031,1032,1032,1031,102
20231215,143600,656355489,1031,1031,1031,1031,89
20231215,143500,656263730,1032,1030,1033,1029,460
20231215,143400,655790051,1030,1030,1030,1030,171
20231215,143300,655613921,1028,1030,1030,1028,189
20231215,143200,655419429,1029,1029,1030,1029,1259
20231215,143100,654123862,1030,1029,1030,1029,44
20231215,143000,654078585,1029,1030,1030,1029,103
20231215,142900,653972597,1029,1029,1029,1028,1397
20231215,142800,652535220,1028,1028,1029,1028,27
20231215,142700,652507463,1029,1029,1029,1028,199
20231215,142600,652302781,1029,1028,1029,1028,140
20231215,142500,652158810,1029,1029,1029,1029,2
20231215,142400,652156752,1028,1029,1029,1028,292
20231215,142300,651856374,1029,1028,1029,1028,1696
20231215,142200,650112237,1027,1028,1028,1027,189
20231215,142100,649918033,1028,1027,1028,1027,211
20231215,142000,649701234,1028,1028,1028,1028,619
20231215,141900,649064902,1028,1028,1028,1027,681
20231215,141800,648364923,1027,1029,1029,1027,616
20231215,141700,647731188,1027,1028,1029,1027,163
20231215,141600,647563724,1027,1027,1027,1027,89
20231215,141500,647472321,1030,1027,1030,1027,2441
20231215,141400,644965384,1028,1026,1028,1026,907
20231215,141300,644034776,1026,1026,1026,1026,1051
20231215,141200,642956450,1025,1029,1029,1025,22038
20231215,141100,620346448,1029,1028,1029,1028,2
20231215,141000,620344391,1027,1027,1027,1027,89
20231215,140900,620252988,1027,1028,1028,1027,5834
20231215,140800,614258268,1028,1028,1028,1028,0
20231215,140700,614258268,1028,1028,1028,1028,89
20231215,140600,614166776,1028,1028,1028,1028,319
20231215,140500,613838844,1028,1028,1028,1028,0
20231215,140400,613838844,1028,1028,1028,1028,98
20231215,140300,613738100,1027,1029,1029,1027,3562
20231215,140200,610075413,1029,1029,1030,1029,1046
20231215,140100,608998832,1030,1030,1030,1029,1643
20231215,140000,607308085,1029,1030,1031,1029,2801
20231215,135900,604422978,1030,1030,1030,1030,1570
20231215,135800,602805878,1030,1030,1030,1030,1776
20231215,135700,600976598,1030,1030,1030,1030,4400
20231215,135600,596444598,1030,1031,1033,1030,8724
20231215,135500,587453122,1031,1032,1033,1031,2202
20231215,135400,585180900,1033,1033,1033,1032,884
20231215,135300,584268559,1036,1039,1039,1032,14214
20231215,135200,569586314,1034,1034,1035,1033,4075
20231215,135100,565374428,1035,1038,1038,1034,8399
20231215,135000,556689320,1034,1035,1035,1034,1423
20231215,134900,555217859,1035,1039,1039,1034,32134
20231215,134800,521918362,1039,1039,1039,1039,0
20231215,134700,521918362,1039,1039,1039,1039,213
20231215,134600,521697055,1039,1039,1039,1039,1
20231215,134500,521696016,1039,1038,1039,1038,1321
20231215,134400,520324814,1038,1038,1038,1037,1064
20231215,134300,519220414,1038,1037,1038,1037,2644
20231215,134200,516476947,1037,1037,1037,1037,0
20231215,134100,516476947,1037,1037,1037,1037,4
20231215,134000,516472799,1036,1037,1037,1036,1153
20231215,133900,515277191,1037,1037,1037,1037,28
20231215,133800,515248155,1037,1037,1037,1037,10
20231215,133700,515237785,1037,1037,1037,1037,19
20231215,133600,515218082,1037,1036,1037,1035,5785
20231215,133500,509222752,1036,1035,1036,1035,1897
20231215,133400,507259356,1035,1035,1035,1035,369
20231215,133300,506877441,1035,1035,1035,1035,3
20231215,133200,506874336,1035,1035,1035,1034,14
20231215,133100,506859848,1034,1034,1034,1034,638
20231215,133000,506200156,1033,1032,1033,1032,1403
20231215,132900,504750858,1033,1033,1033,1033,50
20231215,132800,504699208,1032,1033,1034,1032,4130
20231215,132700,500435094,1033,1034,1034,1033,1300
20231215,132600,499091244,1034,1034,1034,1033,1797
20231215,132500,497233400,1034,1033,1034,1033,1685
20231215,132400,495491784,1033,1033,1033,1033,689
20231215,132300,494780047,1034,1033,1034,1033,1037
20231215,132200,493708526,1033,1033,1034,1033,646
20231215,132100,493040820,1033,1034,1034,1033,8387
20231215,132000,484374573,1034,1034,1034,1034,250
20231215,131900,484116073,1035,1035,1035,1035,0
20231215,131800,484116073,1035,1035,1035,1034,4685
20231215,131700,479268753,1035,1035,1036,1035,413
20231215,131600,478841297,1036,1036,1036,1036,0
20231215,131500,478841297,1036,1036,1036,1036,131
20231215,131400,478705581,1036,1036,1036,1036,1
20231215,131300,478704545,1035,1035,1035,1035,0
20231215,131200,478704545,1035,1035,1035,1035,1304
20231215,131100,477354905,1035,1035,1035,1035,24
20231215,131000,477330065,1035,1035,1035,1034,1436
20231215,130900,475845205,1034,1034,1034,1034,988
20231215,130800,474823613,1034,1035,1036,1034,6211
20231215,130700,468393380,1035,1035,1035,1035,5095
20231215,130600,463120055,1035,1036,1036,1035,9319
20231215,130500,453474753,1036,1036,1036,1036,5
20231215,130400,453469573,1036,1036,1036,1036,350
20231215,130300,453106973,1036,1036,1036,1036,4003
20231215,130200,448959865,1036,1036,1036,1036,1072
20231215,130100,447849273,1036,1036,1036,1036,30
20231215,130000,447818193,1036,1036,1036,1035,6713
20231215,125900,440865407,1036,1036,1036,1035,395
20231215,125800,440456487,1035,1036,1036,1035,1269
20231215,125700,439142324,1036,1036,1036,1036,0
20231215,125600,439142324,1036,1036,1036,1035,9265
20231215,125500,429546554,1036,1037,1037,1036,7
20231215,125400,429539301,1037,1037,1037,1037,0
20231215,125300,429539301,1037,1037,1037,1037,9
20231215,125200,429529968,1037,1037,1037,1037,1
20231215,125100,429528931,1037,1037,1037,1037,0
20231215,125000,429528931,1037,1037,1037,1037,1
20231215,124900,429527894,1036,1036,1036,1036,0
20231215,124800,429527894,1036,1037,1037,1036,14359
20231215,124700,414638210,1037,1039,1039,1037,12885
20231215,124600,401265442,1039,1039,1039,1039,1
20231215,124500,401264403,1039,1039,1039,1039,748
20231215,124400,400487231,1038,1038,1038,1038,0
20231215,124300,400487231,1038,1038,1038,1038,2
20231215,124200,400485155,1039,1039,1039,1039,0
20231215,124100,400485155,1039,1039,1039,1039,0
20231215,124000,400485155,1039,1038,1039,1038,729
20231215,123900,399727761,1038,1038,1038,1038,2
20231215,123800,399725685,1039,1039,1039,1039,620
20231215,123700,399081505,1039,1040,1040,1039,448
20231215,123600,398616014,1040,1040,1040,1040,0
20231215,123500,398616014,1040,1039,1040,1039,863
20231215,123400,397719356,1039,1039,1039,1039,52
20231215,123300,397665328,1038,1038,1038,1038,2
20231215,123200,397663252,1039,1039,1039,1039,0
20231215,123100,397663252,1039,1039,1039,1039,21
20231215,123000,397641433,1040,1040,1040,1040,0
20231215,122900,397641433,1040,1040,1040,1040,0
20231215,122800,397641433,1040,1040,1040,1040,0
20231215,122700,397641433,1040,1040,1040,1040,5
20231215,122600,397636233,1039,1039,1039,1038,3045
20231215,122500,394473066,1040,1040,1040,1039,994
20231215,122400,393439790,1040,1040,1040,1040,1
20231215,122300,393438750,1039,1039,1039,1039,19
20231215,122200,393419009,1040,1040,1040,1040,100
20231215,122100,393315009,1039,1039,1039,1039,10
20231215,122000,393304619,1040,1040,1040,1040,1
20231215,121900,393303579,1039,1039,1039,1039,26
20231215,121800,393276565,1039,1039,1039,1039,127
20231215,121700,393144612,1039,1040,1040,1039,1458
20231215,121600,391629701,1040,1040,1040,1039,823
20231215,121500,390774554,1039,1040,1040,1039,1402
20231215,121400,389316876,1040,1040,1040,1040,10
20231215,121300,389306476,1040,1040,1040,1040,8
20231215,121200,389298156,1040,1040,1040,1040,1
20231215,121100,389297116,1039,1040,1040,1039,2817
20231215,121000,386367753,1040,1041,1041,1040,1442
20231215,120900,384868053,1041,1041,1041,1041,26
20231215,120800,384840987,1040,1040,1040,1040,0
20231215,120700,384840987,1040,1040,1040,1040,1249
20231215,120600,383542027,1041,1041,1041,1041,0
20231215,120500,383542027,1041,1041,1041,1041,1631
20231215,120400,381844156,1041,1040,1041,1040,6435
20231215,120300,375146999,1040,1041,1041,1040,1756
20231215,120200,373320604,1041,1040,1041,1040,3
20231215,120100,373317483,1040,1041,1041,1040,75
20231215,120000,373239477,1040,1040,1040,1040,2
20231215,115900,373237397,1040,1040,1040,1040,100
20231215,115800,373133397,1040,1040,1040,1040,20
20231215,115700,373112597,1040,1040,1040,1040,500
20231215,115600,372592597,1040,1040,1040,1040,0
20231215,115500,372592597,1040,1040,1040,1040,234
20231215,115400,372349237,1040,1040,1040,1040,278
20231215,115300,372060117,1041,1041,1041,1041,800
20231215,115200,371227317,1041,1041,1041,1041,11
20231215,115100,371215866,1041,1041,1041,1041,500
20231215,115000,370695366,1041,1041,1041,1041,0
20231215,114900,370695366,1041,1040,1041,1040,405
20231215,114800,370273766,1041,1041,1041,1041,111
20231215,114700,370158215,1040,1040,1040,1040,0
20231215,114600,370158215,1040,1040,1040,1040,20
20231215,114500,370137415,1040,1040,1040,1040,12
20231215,114400,370124935,1041,1041,1041,1041,141
20231215,114300,369978154,1042,1041,1042,1039,1120
20231215,114200,368812235,1040,1041,1042,1039,2126
20231215,114100,366600826,1041,1040,1041,1040,1000
20231215,114000,365560326,1042,1042,1042,1042,0
20231215,113900,365560326,1042,1042,1042,1040,164
20231215,113800,365389532,1042,1040,1042,1040,29978
20231215,113700,334206173,1039,1039,1039,1039,2000
20231215,113600,332128173,1040,1039,1040,1039,689
20231215,113500,331412013,1039,1040,1040,1039,30
20231215,113400,331380835,1040,1039,1040,1039,573
20231215,113300,330785468,1039,1039,1039,1039,18830
20231215,113200,311221098,1038,1038,1038,1038,2618
20231215,113100,308503614,1038,1038,1038,1038,500
20231215,113000,307984614,1039,1039,1039,1039,0
20231215,112900,307984614,1039,1039,1039,1039,616
20231215,112800,307344590,1038,1038,1038,1038,51
20231215,112700,307291652,1038,1038,1038,1038,928
20231215,112600,306328388,1038,1038,1038,1038,64
20231215,112500,306261956,1038,1038,1038,1038,129
20231215,112400,306128054,1038,1038,1039,1038,149
20231215,112300,305973391,1038,1038,1038,1038,126
20231215,112200,305842603,1038,1038,1038,1038,1372
20231215,112100,304418467,1039,1038,1039,1038,201
20231215,112000,304209828,1039,1039,1039,1039,10
20231215,111900,304199438,1039,1039,1039,1037,252
20231215,111800,303938050,1038,1039,1039,1038,20
20231215,111700,303917289,1038,1038,1038,1038,6172
20231215,111600,297510753,1038,1038,1038,1038,0
20231215,111500,297510753,1038,1038,1038,1038,1
20231215,111400,297509715,1038,1037,1038,1037,35
20231215,111300,297473419,1037,1037,1037,1037,1520
20231215,111200,295897179,1038,1037,1038,1037,3475
20231215,111100,292293603,1037,1037,1037,1037,3
20231215,111000,292290492,1037,1038,1038,1037,1629
20231215,110900,290600218,1038,1038,1038,1038,1021
20231215,110800,289540420,1038,1036,1038,1036,1328
20231215,110700,288163284,1036,1036,1036,1036,98
20231215,110600,288061756,1036,1036,1036,1036,3
20231215,110500,288058648,1036,1037,1038,1036,3205
20231215,110400,284735061,1036,1036,1036,1036,0
20231215,110300,284735061,1036,1037,1037,1036,426
20231215,110200,284293724,1037,1036,1037,1036,33
20231215,110100,284259509,1036,1037,1037,1036,564
20231215,110000,283674845,1036,1036,1036,1036,1000
20231215,105900,282638845,1037,1037,1037,1037,2
20231215,105800,282636771,1036,1037,1037,1036,3934
20231215,105700,278557665,1037,1037,1037,1037,36
20231215,105600,278520333,1037,1037,1037,1037,1
20231215,105500,278519296,1036,1036,1036,1036,10
20231215,105400,278508936,1036,1036,1036,1036,780
20231215,105300,277700856,1037,1037,1037,1037,0
20231215,105200,277700856,1037,1037,1037,1037,5
20231215,105100,277695671,1036,1036,1036,1036,57
20231215,105000,277636619,1036,1036,1036,1036,4
20231215,104900,277632475,1036,1036,1036,1036,0
20231215,104800,277632475,1036,1036,1036,1036,261
20231215,104700,277362079,1036,1036,1036,1036,0
20231215,104600,277362079,1036,1037,1037,1036,1038
20231215,104500,276285683,1037,1037,1037,1037,97
20231215,104400,276185094,1036,1037,1037,1036,3854
20231215,104300,272191032,1036,1037,1037,1036,1539
20231215,104200,270595210,1037,1038,1038,1037,787
20231215,104100,269778841,1037,1036,1037,1036,1486
20231215,104000,268237860,1036,1036,1036,1036,19
20231215,103900,268218176,1036,1036,1036,1036,1017
20231215,103800,267164564,1036,1037,1037,1036,210
20231215,103700,266946814,1037,1037,1037,1037,1
20231215,103600,266945777,1036,1036,1036,1036,0
20231215,103500,266945777,1036,1037,1037,1036,1849
20231215,103400,265030150,1037,1037,1037,1037,0
20231215,103300,265030150,1037,1037,1037,1036,4197
20231215,103200,260678143,1037,1037,1037,1037,927
20231215,103100,259716844,1037,1038,1038,1037,1010
20231215,103000,258668776,1038,1038,1039,1038,5083
20231215,102900,253392621,1039,1039,1039,1039,56
20231215,102800,253334437,1039,1039,1039,1039,205
20231215,102700,253121442,1038,1039,1039,1038,712
20231215,102600,252382385,1038,1038,1039,1038,1144
20231215,102500,251194744,1039,1038,1039,1038,207
20231215,102400,250979876,1039,1039,1039,1039,10
20231215,102300,250969486,1039,1039,1039,1039,5
20231215,102200,250964291,1039,1039,1039,1038,204
20231215,102100,250752535,1039,1038,1039,1038,210
20231215,102000,250534532,1038,1039,1039,1038,2636
20231215,101900,247798145,1039,1039,1039,1039,373
20231215,101800,247410598,1039,1039,1039,1039,70
20231215,101700,247337868,1039,1039,1039,1038,1272
20231215,101600,246016362,1039,1038,1039,1038,286
20231215,101500,245719220,1039,1040,1040,1038,4870
20231215,101400,240657893,1040,1040,1040,1039,289
20231215,101300,240357453,1040,1040,1040,1039,120
20231215,101200,240232672,1039,1040,1040,1039,1217
20231215,101100,238968205,1040,1039,1040,1038,16757
20231215,101000,221553485,1038,1038,1038,1038,2015
20231215,100900,219461915,1038,1038,1038,1038,705
20231215,100800,218730125,1038,1038,1038,1038,1777
20231215,100700,216885599,1038,1038,1038,1038,1164
20231215,100600,215677367,1039,1038,1039,1038,1846
20231215,100500,213761218,1038,1036,1038,1036,2145
20231215,100400,211536934,1037,1037,1037,1037,2582
20231215,100300,208859400,1038,1038,1039,1037,4409
20231215,100200,204283135,1037,1037,1037,1037,746
20231215,100100,203509533,1038,1038,1038,1038,101
20231215,100000,203404695,1038,1036,1038,1036,13232
20231215,095900,189681484,1035,1034,1035,1034,18080
20231215,095800,170983089,1034,1035,1035,1034,47
20231215,095700,170934449,1035,1036,1036,1034,3318
20231215,095600,167500656,1035,1035,1035,1035,3368
20231215,095500,164014776,1036,1036,1037,1034,22004
20231215,095400,141218663,1036,1036,1036,1036,85
20231215,095300,141130603,1034,1034,1036,1033,17755
20231215,095200,122774468,1035,1035,1035,1034,443
20231215,095100,122316295,1035,1035,1036,1034,4281
20231215,095000,117884839,1035,1035,1035,1034,978
20231215,094900,116872876,1036,1035,1036,1034,4179
20231215,094800,112548040,1036,1035,1036,1035,2842
20231215,094700,109606342,1035,1035,1036,1034,5943
20231215,094600,103454064,1035,1035,1036,1034,8614
20231215,094500,94537421,1035,1035,1035,1034,2636
20231215,094400,91809261,1035,1034,1035,1033,61
20231215,094300,91746225,1033,1033,1034,1032,405
20231215,094200,91327630,1032,1032,1032,1032,105
20231215,094100,91219270,1032,1033,1033,1032,1625
20231215,094000,89540695,1033,1033,1033,1033,324
20231215,093900,89206003,1033,1033,1033,1032,713
20231215,093800,88469486,1032,1032,1033,1032,201
20231215,093700,88262003,1033,1033,1036,1032,11400
20231215,093600,76478674,1032,1032,1032,1030,1599
20231215,093500,74829359,1032,1032,1032,1032,5739
20231215,093400,68906711,1032,1032,1032,1032,27
20231215,093300,68878847,1032,1032,1032,1032,65
20231215,093200,68811767,1032,1031,1032,1031,750
20231215,093100,68038515,1030,1031,1031,1030,24
20231215,093000,68013773,1031,1031,1031,1031,6
20231215,092900,68007587,1031,1031,1031,1031,3
20231215,092800,68004494,1031,1030,1031,1030,10751
20231215,092700,56928016,1030,1030,1030,1030,1
20231215,092600,56926986,1030,1030,1030,1030,300
20231215,092500,56617986,1030,1030,1030,1030,110
20231215,092400,56504686,1030,1030,1030,1029,227
20231215,092300,56270996,1030,1030,1030,1030,108
20231215,092200,56159756,1030,1030,1030,1030,550
20231215,092100,55593256,1030,1029,1030,1029,529
20231215,092000,55048852,1029,1029,1029,1029,214
20231215,091900,54828646,1030,1030,1030,1030,2
20231215,091800,54826586,1027,1027,1027,1027,1000
20231215,091700,53799586,1030,1030,1030,1027,231
20231215,091600,53561751,1030,1030,1030,1030,204
20231215,091500,53351631,1030,1030,1030,1030,934
20231215,091400,52389611,1030,1030,1030,1030,31
20231215,091300,52357681,1030,1030,1030,1030,1
20231215,091200,52356651,1026,1030,1030,1026,56
20231215,091100,52299111,1030,1030,1031,1030,1384
20231215,091000,50873590,1030,1028,1032,1028,2572
20231215,090900,48228436,1028,1028,1028,1028,102
20231215,090800,48123580,1028,1023,1028,1023,35
20231215,090700,48087765,1028,1023,1028,1022,128
20231215,090600,47956907,1023,1028,1028,1023,3740
20231215,090500,44130857,1023,1023,1028,1023,7262
20231215,090400,36701521,1023,1028,1028,1022,3700
20231215,090300,32916818,1023,1029,1029,1023,5964
20231215,090200,26810912,1026,1028,1029,1026,9268
20231215,090100,17284217,1029,1028,1029,1028,6319
20231215,090000,10787181,1029,1032,1032,1028,10474