stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,213300,711439950,1030,1030,1030,1030,39974
20231218,213200,711439950,1030,1030,1030,1030,0
20231218,213100,711439950,1030,1030,1030,1030,0
20231218,213000,711439950,1030,1030,1030,1030,0
20231218,212900,711439950,1030,1030,1030,1030,0
20231218,212800,711439950,1030,1030,1030,1030,0
20231218,212700,711439950,1030,1030,1030,1030,0
20231218,212600,711439950,1030,1030,1030,1030,0
20231218,212500,711439950,1030,1030,1030,1030,0
20231218,212400,711439950,1030,1030,1030,1030,0
20231218,212300,711439950,1030,1030,1030,1030,0
20231218,212200,711439950,1030,1030,1030,1030,0
20231218,212100,711439950,1030,1030,1030,1030,0
20231218,212000,711439950,1030,1030,1030,1030,0
20231218,211900,711439950,1030,1030,1030,1030,0
20231218,211800,711439950,1030,1030,1030,1030,0
20231218,211700,711439950,1030,1030,1030,1030,0
20231218,211600,711439950,1030,1030,1030,1030,0
20231218,211500,711439950,1030,1030,1030,1030,0
20231218,211400,711439950,1030,1030,1030,1030,0
20231218,211300,711439950,1030,1030,1030,1030,0
20231218,211200,711439950,1030,1030,1030,1030,0
20231218,211100,711439950,1030,1030,1030,1030,0
20231218,211000,711439950,1030,1030,1030,1030,0
20231218,210900,711439950,1030,1030,1030,1030,0
20231218,210800,711439950,1030,1030,1030,1030,0
20231218,210700,711439950,1030,1030,1030,1030,0
20231218,210600,711439950,1030,1030,1030,1030,0
20231218,210500,711439950,1030,1030,1030,1030,0
20231218,210400,711439950,1030,1030,1030,1030,0
20231218,210300,711439950,1030,1030,1030,1030,39974
20231218,210200,711439950,1030,1030,1030,1030,0
20231218,210100,711439950,1030,1030,1030,1030,0
20231218,210000,711439950,1030,1030,1030,1030,0
20231218,205900,711439950,1030,1030,1030,1030,0
20231218,205800,711439950,1030,1030,1030,1030,0
20231218,205700,711439950,1030,1030,1030,1030,0
20231218,205600,711439950,1030,1030,1030,1030,0
20231218,205500,711439950,1030,1030,1030,1030,0
20231218,205400,711439950,1030,1030,1030,1030,0
20231218,205300,711439950,1030,1030,1030,1030,0
20231218,205200,711439950,1030,1030,1030,1030,0
20231218,205100,711439950,1030,1030,1030,1030,0
20231218,205000,711439950,1030,1030,1030,1030,0
20231218,204900,711439950,1030,1030,1030,1030,0
20231218,204800,711439950,1030,1030,1030,1030,0
20231218,204700,711439950,1030,1030,1030,1030,0
20231218,204600,711439950,1030,1030,1030,1030,0
20231218,204500,711439950,1030,1030,1030,1030,0
20231218,204400,711439950,1030,1030,1030,1030,0
20231218,204300,711439950,1030,1030,1030,1030,0
20231218,204200,711439950,1030,1030,1030,1030,0
20231218,204100,711439950,1030,1030,1030,1030,0
20231218,204000,711439950,1030,1030,1030,1030,0
20231218,203900,711439950,1030,1030,1030,1030,0
20231218,203800,711439950,1030,1030,1030,1030,0
20231218,203700,711439950,1030,1030,1030,1030,0
20231218,203600,711439950,1030,1030,1030,1030,0
20231218,203500,711439950,1030,1030,1030,1030,0
20231218,203400,711439950,1030,1030,1030,1030,0
20231218,203300,711439950,1030,1030,1030,1030,39974
20231218,203200,711439950,1030,1030,1030,1030,0
20231218,203100,711439950,1030,1030,1030,1030,0
20231218,203000,711439950,1030,1030,1030,1030,0
20231218,202900,711439950,1030,1030,1030,1030,0
20231218,202800,711439950,1030,1030,1030,1030,0
20231218,202700,711439950,1030,1030,1030,1030,0
20231218,202600,711439950,1030,1030,1030,1030,0
20231218,202500,711439950,1030,1030,1030,1030,0
20231218,202400,711439950,1030,1030,1030,1030,0
20231218,202300,711439950,1030,1030,1030,1030,0
20231218,202200,711439950,1030,1030,1030,1030,0
20231218,202100,711439950,1030,1030,1030,1030,0
20231218,202000,711439950,1030,1030,1030,1030,0
20231218,201900,711439950,1030,1030,1030,1030,0
20231218,201800,711439950,1030,1030,1030,1030,0
20231218,201700,711439950,1030,1030,1030,1030,0
20231218,201600,711439950,1030,1030,1030,1030,0
20231218,201500,711439950,1030,1030,1030,1030,0
20231218,201400,711439950,1030,1030,1030,1030,0
20231218,201300,711439950,1030,1030,1030,1030,0
20231218,201200,711439950,1030,1030,1030,1030,0
20231218,201100,711439950,1030,1030,1030,1030,0
20231218,201000,711439950,1030,1030,1030,1030,0
20231218,200900,711439950,1030,1030,1030,1030,0
20231218,200800,711439950,1030,1030,1030,1030,0
20231218,200700,711439950,1030,1030,1030,1030,0
20231218,200600,711439950,1030,1030,1030,1030,0
20231218,200500,711439950,1030,1030,1030,1030,0
20231218,200400,711439950,1030,1030,1030,1030,0
20231218,200300,711439950,1030,1030,1030,1030,39974
20231218,200200,711439950,1030,1030,1030,1030,0
20231218,200100,711439950,1030,1030,1030,1030,0
20231218,200000,711439950,1030,1030,1030,1030,0
20231218,195900,711439950,1030,1030,1030,1030,0
20231218,195800,711439950,1030,1030,1030,1030,0
20231218,195700,711439950,1030,1030,1030,1030,0
20231218,195600,711439950,1030,1030,1030,1030,0
20231218,195500,711439950,1030,1030,1030,1030,0
20231218,195400,711439950,1030,1030,1030,1030,0
20231218,195300,711439950,1030,1030,1030,1030,0
20231218,195200,711439950,1030,1030,1030,1030,0
20231218,195100,711439950,1030,1030,1030,1030,0
20231218,195000,711439950,1030,1030,1030,1030,0
20231218,194900,711439950,1030,1030,1030,1030,0
20231218,194800,711439950,1030,1030,1030,1030,0
20231218,194700,711439950,1030,1030,1030,1030,0
20231218,194600,711439950,1030,1030,1030,1030,0
20231218,194500,711439950,1030,1030,1030,1030,0
20231218,194400,711439950,1030,1030,1030,1030,0
20231218,194300,711439950,1030,1030,1030,1030,0
20231218,194200,711439950,1030,1030,1030,1030,0
20231218,194100,711439950,1030,1030,1030,1030,0
20231218,194000,711439950,1030,1030,1030,1030,0
20231218,193900,711439950,1030,1030,1030,1030,0
20231218,193800,711439950,1030,1030,1030,1030,0
20231218,193700,711439950,1030,1030,1030,1030,0
20231218,193600,711439950,1030,1030,1030,1030,0
20231218,193500,711439950,1030,1030,1030,1030,0
20231218,193400,711439950,1030,1030,1030,1030,0
20231218,193300,711439950,1030,1030,1030,1030,39974
20231218,193200,711439950,1030,1030,1030,1030,0
20231218,193100,711439950,1030,1030,1030,1030,0
20231218,193000,711439950,1030,1030,1030,1030,0
20231218,192900,711439950,1030,1030,1030,1030,0
20231218,192800,711439950,1030,1030,1030,1030,0
20231218,192700,711439950,1030,1030,1030,1030,0
20231218,192600,711439950,1030,1030,1030,1030,0
20231218,192500,711439950,1030,1030,1030,1030,0
20231218,192400,711439950,1030,1030,1030,1030,0
20231218,192300,711439950,1030,1030,1030,1030,0
20231218,192200,711439950,1030,1030,1030,1030,0
20231218,192100,711439950,1030,1030,1030,1030,0
20231218,192000,711439950,1030,1030,1030,1030,0
20231218,191900,711439950,1030,1030,1030,1030,0
20231218,191800,711439950,1030,1030,1030,1030,0
20231218,191700,711439950,1030,1030,1030,1030,0
20231218,191600,711439950,1030,1030,1030,1030,0
20231218,191500,711439950,1030,1030,1030,1030,0
20231218,191400,711439950,1030,1030,1030,1030,0
20231218,191300,711439950,1030,1030,1030,1030,0
20231218,191200,711439950,1030,1030,1030,1030,0
20231218,191100,711439950,1030,1030,1030,1030,0
20231218,191000,711439950,1030,1030,1030,1030,0
20231218,190900,711439950,1030,1030,1030,1030,0
20231218,190800,711439950,1030,1030,1030,1030,0
20231218,190700,711439950,1030,1030,1030,1030,0
20231218,190600,711439950,1030,1030,1030,1030,0
20231218,190500,711439950,1030,1030,1030,1030,0
20231218,190400,711439950,1030,1030,1030,1030,0
20231218,190300,711439950,1030,1030,1030,1030,39974
20231218,190200,711439950,1030,1030,1030,1030,0
20231218,190100,711439950,1030,1030,1030,1030,0
20231218,190000,711439950,1030,1030,1030,1030,0
20231218,185900,711439950,1030,1030,1030,1030,0
20231218,185800,711439950,1030,1030,1030,1030,0
20231218,185700,711439950,1030,1030,1030,1030,0
20231218,185600,711439950,1030,1030,1030,1030,0
20231218,185500,711439950,1030,1030,1030,1030,0
20231218,185400,711439950,1030,1030,1030,1030,0
20231218,185300,711439950,1030,1030,1030,1030,0
20231218,185200,711439950,1030,1030,1030,1030,0
20231218,185100,711439950,1030,1030,1030,1030,0
20231218,185000,711439950,1030,1030,1030,1030,0
20231218,184900,711439950,1030,1030,1030,1030,0
20231218,184800,711439950,1030,1030,1030,1030,0
20231218,184700,711439950,1030,1030,1030,1030,0
20231218,184600,711439950,1030,1030,1030,1030,0
20231218,184500,711439950,1030,1030,1030,1030,0
20231218,184400,711439950,1030,1030,1030,1030,0
20231218,184300,711439950,1030,1030,1030,1030,0
20231218,184200,711439950,1030,1030,1030,1030,0
20231218,184100,711439950,1030,1030,1030,1030,0
20231218,184000,711439950,1030,1030,1030,1030,0
20231218,183900,711439950,1030,1030,1030,1030,0
20231218,183800,711439950,1030,1030,1030,1030,0
20231218,183700,711439950,1030,1030,1030,1030,0
20231218,183600,711439950,1030,1030,1030,1030,0
20231218,183500,711439950,1030,1030,1030,1030,0
20231218,183400,711439950,1030,1030,1030,1030,0
20231218,183300,711439950,1030,1030,1030,1030,39974
20231218,183200,711439950,1030,1030,1030,1030,0
20231218,183100,711439950,1030,1030,1030,1030,0
20231218,183000,711439950,1030,1030,1030,1030,0
20231218,182900,711439950,1030,1030,1030,1030,0
20231218,182800,711439950,1030,1030,1030,1030,0
20231218,182700,711439950,1030,1030,1030,1030,0
20231218,182600,711439950,1030,1030,1030,1030,0
20231218,182500,711439950,1030,1030,1030,1030,0
20231218,182400,711439950,1030,1030,1030,1030,0
20231218,182300,711439950,1030,1030,1030,1030,0
20231218,182200,711439950,1030,1030,1030,1030,0
20231218,182100,711439950,1030,1030,1030,1030,0
20231218,182000,711439950,1030,1030,1030,1030,0
20231218,181900,711439950,1030,1030,1030,1030,0
20231218,181800,711439950,1030,1030,1030,1030,0
20231218,181700,711439950,1030,1030,1030,1030,0
20231218,181600,711439950,1030,1030,1030,1030,0
20231218,181500,711439950,1030,1030,1030,1030,0
20231218,181400,711439950,1030,1030,1030,1030,0
20231218,181300,711439950,1030,1030,1030,1030,0
20231218,181200,711439950,1030,1030,1030,1030,0
20231218,181100,711439950,1030,1030,1030,1030,0
20231218,181000,711439950,1030,1030,1030,1030,0
20231218,180900,711439950,1030,1030,1030,1030,0
20231218,180800,711439950,1030,1030,1030,1030,0
20231218,180700,711439950,1030,1030,1030,1030,0
20231218,180600,711439950,1030,1030,1030,1030,0
20231218,180500,711439950,1030,1030,1030,1030,0
20231218,180400,711439950,1030,1030,1030,1030,0
20231218,180300,711439950,1030,1030,1030,1030,39974
20231218,180200,711439950,1030,1030,1030,1030,0
20231218,180100,711439950,1030,1030,1030,1030,0
20231218,180000,711439950,1030,1030,1030,1030,0
20231218,175900,711439950,1030,1030,1030,1030,0
20231218,175800,711439950,1030,1030,1030,1030,0
20231218,175700,711439950,1030,1030,1030,1030,0
20231218,175600,711439950,1030,1030,1030,1030,0
20231218,175500,711439950,1030,1030,1030,1030,0
20231218,175400,711439950,1030,1030,1030,1030,0
20231218,175300,711439950,1030,1030,1030,1030,0
20231218,175200,711439950,1030,1030,1030,1030,0
20231218,175100,711439950,1030,1030,1030,1030,0
20231218,175000,711439950,1030,1030,1030,1030,0
20231218,174900,711439950,1030,1030,1030,1030,0
20231218,174800,711439950,1030,1030,1030,1030,0
20231218,174700,711439950,1030,1030,1030,1030,0
20231218,174600,711439950,1030,1030,1030,1030,0
20231218,174500,711439950,1030,1030,1030,1030,0
20231218,174400,711439950,1030,1030,1030,1030,0
20231218,174300,711439950,1030,1030,1030,1030,0
20231218,174200,711439950,1030,1030,1030,1030,0
20231218,174100,711439950,1030,1030,1030,1030,0
20231218,174000,711439950,1030,1030,1030,1030,0
20231218,173900,711439950,1030,1030,1030,1030,0
20231218,173800,711439950,1030,1030,1030,1030,0
20231218,173700,711439950,1030,1030,1030,1030,0
20231218,173600,711439950,1030,1030,1030,1030,0
20231218,173500,711439950,1030,1030,1030,1030,0
20231218,173400,711439950,1030,1030,1030,1030,0
20231218,173300,711439950,1030,1030,1030,1030,39974
20231218,173200,711439950,1030,1030,1030,1030,0
20231218,173100,711439950,1030,1030,1030,1030,0
20231218,173000,711439950,1030,1030,1030,1030,0
20231218,172900,711439950,1030,1030,1030,1030,0
20231218,172800,711439950,1030,1030,1030,1030,0
20231218,172700,711439950,1030,1030,1030,1030,0
20231218,172600,711439950,1030,1030,1030,1030,0
20231218,172500,711439950,1030,1030,1030,1030,0
20231218,172400,711439950,1030,1030,1030,1030,0
20231218,172300,711439950,1030,1030,1030,1030,0
20231218,172200,711439950,1030,1030,1030,1030,0
20231218,172100,711439950,1030,1030,1030,1030,0
20231218,172000,711439950,1030,1030,1030,1030,0
20231218,171900,711439950,1030,1030,1030,1030,0
20231218,171800,711439950,1030,1030,1030,1030,0
20231218,171700,711439950,1030,1030,1030,1030,0
20231218,171600,711439950,1030,1030,1030,1030,0
20231218,171500,711439950,1030,1030,1030,1030,0
20231218,171400,711439950,1030,1030,1030,1030,0
20231218,171300,711439950,1030,1030,1030,1030,0
20231218,171200,711439950,1030,1030,1030,1030,0
20231218,171100,711439950,1030,1030,1030,1030,0
20231218,171000,711439950,1030,1030,1030,1030,0
20231218,170900,711439950,1030,1030,1030,1030,0
20231218,170800,711439950,1030,1030,1030,1030,0
20231218,170700,711439950,1030,1030,1030,1030,0
20231218,170600,711439950,1030,1030,1030,1030,0
20231218,170500,711439950,1030,1030,1030,1030,0
20231218,170400,711439950,1030,1030,1030,1030,0
20231218,170300,711439950,1030,1030,1030,1030,39974
20231218,170200,711439950,1030,1030,1030,1030,0
20231218,170100,711439950,1030,1030,1030,1030,0
20231218,170000,711439950,1030,1030,1030,1030,0
20231218,165900,711439950,1030,1030,1030,1030,0
20231218,165800,711439950,1030,1030,1030,1030,0
20231218,165700,711439950,1030,1030,1030,1030,0
20231218,165600,711439950,1030,1030,1030,1030,0
20231218,165500,711439950,1030,1030,1030,1030,0
20231218,165400,711439950,1030,1030,1030,1030,0
20231218,165300,711439950,1030,1030,1030,1030,0
20231218,165200,711439950,1030,1030,1030,1030,0
20231218,165100,711439950,1030,1030,1030,1030,0
20231218,165000,711439950,1030,1030,1030,1030,0
20231218,164900,711439950,1030,1030,1030,1030,0
20231218,164800,711439950,1030,1030,1030,1030,0
20231218,164700,711439950,1030,1030,1030,1030,0
20231218,164600,711439950,1030,1030,1030,1030,0
20231218,164500,711439950,1030,1030,1030,1030,0
20231218,164400,711439950,1030,1030,1030,1030,0
20231218,164300,711439950,1030,1030,1030,1030,0
20231218,164200,711439950,1030,1030,1030,1030,0
20231218,164100,711439950,1030,1030,1030,1030,0
20231218,164000,711439950,1030,1030,1030,1030,0
20231218,163900,711439950,1030,1030,1030,1030,0
20231218,163800,711439950,1030,1030,1030,1030,0
20231218,163700,711439950,1030,1030,1030,1030,0
20231218,163600,711439950,1030,1030,1030,1030,0
20231218,163500,711439950,1030,1030,1030,1030,0
20231218,163400,711439950,1030,1030,1030,1030,0
20231218,163300,711439950,1030,1030,1030,1030,39974
20231218,163200,711439950,1030,1030,1030,1030,0
20231218,163100,711439950,1030,1030,1030,1030,0
20231218,163000,711439950,1030,1030,1030,1030,0
20231218,162900,711439950,1030,1030,1030,1030,0
20231218,162800,711439950,1030,1030,1030,1030,0
20231218,162700,711439950,1030,1030,1030,1030,0
20231218,162600,711439950,1030,1030,1030,1030,0
20231218,162500,711439950,1030,1030,1030,1030,0
20231218,162400,711439950,1030,1030,1030,1030,0
20231218,162300,711439950,1030,1030,1030,1030,0
20231218,162200,711439950,1030,1030,1030,1030,0
20231218,162100,711439950,1030,1030,1030,1030,0
20231218,162000,711439950,1030,1030,1030,1030,0
20231218,161900,711439950,1030,1030,1030,1030,0
20231218,161800,711439950,1030,1030,1030,1030,0
20231218,161700,711439950,1030,1030,1030,1030,0
20231218,161600,711439950,1030,1030,1030,1030,0
20231218,161500,711439950,1030,1030,1030,1030,0
20231218,161400,711439950,1030,1030,1030,1030,0
20231218,161300,711439950,1030,1030,1030,1030,0
20231218,161200,711439950,1030,1030,1030,1030,0
20231218,161100,711439950,1030,1030,1030,1030,0
20231218,161000,711439950,1030,1030,1030,1030,0
20231218,160900,711439950,1030,1030,1030,1030,0
20231218,160800,711439950,1030,1030,1030,1030,0
20231218,160700,711439950,1030,1030,1030,1030,0
20231218,160600,711439950,1030,1030,1030,1030,0
20231218,160500,711439950,1030,1030,1030,1030,0
20231218,160400,711439950,1030,1030,1030,1030,0
20231218,160300,711439950,1030,1030,1030,1030,39974
20231218,160200,711439950,1030,1030,1030,1030,0
20231218,160100,711439950,1030,1030,1030,1030,0
20231218,160000,711439950,1030,1030,1030,1030,0
20231218,155900,711439950,1030,1030,1030,1030,0
20231218,155800,711439950,1030,1030,1030,1030,0
20231218,155700,711439950,1030,1030,1030,1030,0
20231218,155600,711439950,1030,1030,1030,1030,0
20231218,155500,711439950,1030,1030,1030,1030,0
20231218,155400,711439950,1030,1030,1030,1030,0
20231218,155300,711439950,1030,1030,1030,1030,0
20231218,155200,711439950,1030,1030,1030,1030,0
20231218,155100,711439950,1030,1030,1030,1030,0
20231218,155000,711439950,1030,1030,1030,1030,0
20231218,154900,711439950,1030,1030,1030,1030,0
20231218,154800,711439950,1030,1030,1030,1030,0
20231218,154700,711439950,1030,1030,1030,1030,0
20231218,154600,711439950,1030,1030,1030,1030,0
20231218,154500,711439950,1030,1030,1030,1030,0
20231218,154400,711439950,1030,1030,1030,1030,0
20231218,154300,711439950,1030,1030,1030,1030,0
20231218,154200,711439950,1030,1030,1030,1030,0
20231218,154100,711439950,1030,1030,1030,1030,0
20231218,154000,711439950,1030,1030,1030,1030,0
20231218,153900,711439950,1030,1030,1030,1030,0
20231218,153800,711439950,1030,1030,1030,1030,0
20231218,153700,711439950,1030,1030,1030,1030,0
20231218,153600,711439950,1030,1030,1030,1030,0
20231218,153500,711439950,1030,1030,1030,1030,0
20231218,153400,711439950,1030,1030,1030,1030,0
20231218,153300,711439950,1030,1030,1030,1030,39974
20231218,153200,711439950,1030,1030,1030,1030,0
20231218,153100,711439950,1030,1030,1030,1030,0
20231218,153000,711439950,1030,1030,1030,1030,39974
20231218,152900,670266730,1031,1031,1031,1031,0
20231218,152800,670266730,1031,1031,1031,1031,0
20231218,152700,670266730,1031,1031,1031,1031,0
20231218,152600,670266730,1031,1031,1031,1031,0
20231218,152500,670266730,1031,1031,1031,1031,0
20231218,152400,670266730,1031,1031,1031,1031,0
20231218,152300,670266730,1031,1031,1031,1031,0
20231218,152200,670266730,1031,1031,1031,1031,0
20231218,152100,670266730,1031,1031,1031,1031,0
20231218,152000,670266730,1031,1031,1031,1031,0
20231218,151900,670266730,1031,1032,1032,1031,4173
20231218,151800,665964356,1031,1031,1032,1031,1514
20231218,151700,664403421,1031,1031,1032,1031,3418
20231218,151600,660879460,1032,1032,1032,1031,563
20231218,151500,660299004,1031,1029,1031,1029,3311
20231218,151400,656888346,1029,1029,1030,1029,2316
20231218,151300,654505177,1029,1029,1029,1029,2038
20231218,151200,652408075,1029,1029,1030,1029,1367
20231218,151100,651001411,1030,1029,1030,1029,4847
20231218,151000,646013837,1030,1030,1030,1029,1729
20231218,150900,644233692,1029,1029,1030,1029,3834
20231218,150800,640285479,1029,1029,1029,1029,875
20231218,150700,639385104,1030,1030,1031,1030,7846
20231218,150600,631303714,1030,1030,1030,1030,3208
20231218,150500,627999474,1030,1030,1030,1030,900
20231218,150400,627072474,1030,1030,1030,1030,4373
20231218,150300,622568284,1031,1030,1031,1030,1530
20231218,150200,620992370,1030,1030,1030,1030,1502
20231218,150100,619445310,1030,1030,1031,1030,1565
20231218,150000,617833340,1030,1030,1030,1030,944
20231218,145900,616861020,1030,1030,1030,1030,1177
20231218,145800,615648710,1031,1030,1031,1030,1391
20231218,145700,614215497,1030,1030,1030,1030,927
20231218,145600,613260687,1030,1030,1030,1030,1271
20231218,145500,611951557,1030,1030,1030,1030,1043
20231218,145400,610877267,1030,1030,1030,1030,875
20231218,145300,609976017,1030,1030,1030,1030,1930
20231218,145200,607988117,1030,1030,1030,1030,1016
20231218,145100,606941637,1031,1030,1031,1030,1365
20231218,145000,605535661,1030,1030,1031,1030,2377
20231218,144900,603087345,1030,1030,1030,1030,883
20231218,144800,602177855,1030,1030,1031,1030,1634
20231218,144700,600494634,1030,1030,1030,1030,1077
20231218,144600,599385324,1030,1030,1030,1030,754
20231218,144500,598608704,1030,1030,1030,1030,1244
20231218,144400,597327384,1030,1030,1030,1030,806
20231218,144300,596497204,1030,1030,1030,1030,722
20231218,144200,595753544,1030,1030,1030,1030,2220
20231218,144100,593466944,1030,1029,1030,1029,1276
20231218,144000,592152764,1029,1030,1030,1029,638
20231218,143900,591496123,1030,1030,1030,1029,3965
20231218,143800,587412629,1029,1029,1030,1029,1195
20231218,143700,586182971,1030,1029,1030,1029,1240
20231218,143600,584907001,1029,1029,1029,1029,964
20231218,143500,583915045,1029,1029,1030,1029,4200
20231218,143400,579593242,1029,1029,1030,1029,15269
20231218,143300,563881437,1029,1029,1030,1029,784
20231218,143200,563074680,1029,1029,1030,1029,1142
20231218,143100,561899526,1029,1029,1029,1029,1068
20231218,143000,560800554,1029,1029,1030,1029,942
20231218,142900,559831136,1030,1029,1030,1029,1743
20231218,142800,558037579,1029,1029,1029,1029,633
20231218,142700,557386222,1029,1030,1030,1029,665
20231218,142600,556701780,1030,1029,1030,1029,1347
20231218,142500,555315167,1030,1029,1030,1029,1730
20231218,142400,553533897,1029,1029,1029,1029,815
20231218,142300,552695262,1029,1030,1030,1029,1419
20231218,142200,551235077,1029,1030,1030,1029,958
20231218,142100,550249055,1030,1030,1030,1029,1211
20231218,142000,549002479,1030,1030,1030,1030,606
20231218,141900,548378299,1030,1030,1030,1030,2433
20231218,141800,545872309,1030,1029,1031,1029,3356
20231218,141700,542415735,1030,1029,1030,1029,1661
20231218,141600,540706365,1029,1029,1030,1029,1623
20231218,141500,539035495,1030,1029,1030,1029,1034
20231218,141400,537971508,1029,1030,1030,1029,5899
20231218,141300,531895727,1030,1030,1030,1030,1507
20231218,141200,530343517,1030,1030,1031,1030,1566
20231218,141100,528730527,1030,1030,1031,1030,651
20231218,141000,528059897,1030,1030,1030,1030,1937
20231218,140900,526064787,1030,1031,1031,1030,1452
20231218,140800,524568926,1030,1031,1031,1030,1285
20231218,140700,523245368,1031,1030,1031,1030,2229
20231218,140600,520948498,1030,1030,1030,1030,735
20231218,140500,520191448,1030,1030,1030,1030,820
20231218,140400,519346848,1030,1030,1030,1030,928
20231218,140300,518391008,1031,1030,1031,1030,884
20231218,140200,517480329,1031,1031,1031,1030,1387
20231218,140100,516051486,1030,1030,1031,1030,1152
20231218,140000,514864903,1030,1030,1031,1030,1233
20231218,135900,513594413,1030,1031,1031,1030,6400
20231218,135800,506996487,1031,1031,1032,1031,556
20231218,135700,506423247,1031,1031,1031,1031,719
20231218,135600,505681958,1031,1032,1032,1031,1018
20231218,135500,504631881,1031,1031,1031,1031,722
20231218,135400,503887499,1031,1031,1031,1031,1180
20231218,135300,502670919,1031,1032,1032,1031,602
20231218,135200,502049756,1031,1031,1032,1031,141
20231218,135100,501904383,1031,1032,1032,1031,2557
20231218,135000,499266209,1031,1032,1032,1031,1100
20231218,134900,498131109,1031,1031,1031,1031,398
20231218,134800,497720771,1032,1032,1032,1031,1832
20231218,134700,495830546,1031,1030,1032,1030,1894
20231218,134600,493877101,1030,1031,1031,1030,13085
20231218,134500,480393359,1031,1032,1032,1031,3227
20231218,134400,477063470,1033,1033,1033,1032,218
20231218,134300,476838292,1032,1032,1033,1032,600
20231218,134200,476219090,1033,1032,1033,1032,3016
20231218,134100,473104602,1031,1031,1031,1031,5842
20231218,134000,467081500,1031,1032,1032,1031,1400
20231218,133900,465637099,1031,1031,1033,1031,2035
20231218,133800,463537538,1032,1032,1032,1032,1982
20231218,133700,461492114,1032,1032,1032,1032,1603
20231218,133600,459837818,1032,1032,1032,1032,781
20231218,133500,459031826,1032,1032,1032,1032,1348
20231218,133400,457640690,1032,1032,1032,1032,920
20231218,133300,456691250,1032,1032,1032,1032,743
20231218,133200,455924474,1032,1032,1032,1032,1484
20231218,133100,454392986,1032,1032,1033,1032,1340
20231218,133000,453010086,1033,1032,1033,1032,1198
20231218,132900,451773746,1032,1032,1032,1032,1193
20231218,132800,450542570,1032,1032,1032,1032,632
20231218,132700,449890346,1032,1033,1033,1032,1059
20231218,132600,448797192,1033,1033,1033,1033,400
20231218,132500,448383992,1033,1032,1033,1032,1064
20231218,132400,447285079,1032,1033,1033,1032,3106
20231218,132300,444077568,1032,1033,1033,1032,2157
20231218,132200,441849660,1034,1033,1034,1033,983
20231218,132100,440834220,1033,1033,1034,1033,1032
20231218,132000,439768163,1033,1033,1034,1033,580
20231218,131900,439169020,1033,1033,1033,1033,1180
20231218,131800,437950080,1033,1033,1033,1033,447
20231218,131700,437488329,1033,1033,1033,1033,200
20231218,131600,437281729,1033,1033,1033,1033,597
20231218,131500,436665028,1033,1033,1034,1033,1002
20231218,131400,435629961,1033,1034,1034,1033,399
20231218,131300,435217793,1034,1035,1035,1034,2855
20231218,131200,432263915,1035,1034,1035,1034,2798
20231218,131100,429368215,1034,1034,1034,1033,3996
20231218,131000,425236451,1034,1034,1034,1033,592
20231218,130900,424624721,1033,1033,1033,1033,558
20231218,130800,424048307,1033,1032,1034,1032,5205
20231218,130700,418671641,1033,1034,1034,1032,4938
20231218,130600,413569372,1033,1035,1035,1033,1947
20231218,130500,411557353,1034,1034,1035,1034,2815
20231218,130400,408646641,1034,1033,1034,1032,1137
20231218,130300,407472339,1033,1033,1034,1033,54
20231218,130200,407416556,1034,1034,1034,1034,7
20231218,130100,407409318,1034,1034,1034,1034,50
20231218,130000,407357618,1033,1033,1033,1033,2315
20231218,125900,404966223,1034,1033,1034,1033,5274
20231218,125800,399517137,1032,1033,1033,1032,458
20231218,125700,399044480,1033,1033,1033,1032,466
20231218,125600,398563562,1033,1033,1033,1032,344
20231218,125500,398208550,1032,1032,1033,1032,553
20231218,125400,397637849,1032,1032,1032,1032,143
20231218,125300,397490273,1033,1032,1033,1032,2496
20231218,125200,394912077,1032,1032,1033,1032,453
20231218,125100,394444580,1032,1033,1033,1032,542
20231218,125000,393884935,1033,1033,1033,1033,405
20231218,124900,393466570,1034,1034,1034,1034,3
20231218,124800,393463468,1033,1033,1033,1033,88
20231218,124700,393372564,1034,1033,1034,1032,4308
20231218,124600,388922571,1032,1032,1033,1032,470
20231218,124500,388437426,1032,1033,1033,1032,245
20231218,124400,388184585,1032,1032,1032,1032,1506
20231218,124300,386630393,1031,1031,1031,1031,605
20231218,124200,386006638,1031,1031,1031,1031,648
20231218,124100,385338550,1031,1031,1031,1031,352
20231218,124000,384975638,1031,1031,1031,1031,522
20231218,123900,384437456,1031,1032,1032,1031,1102
20231218,123800,383300367,1033,1033,1033,1033,1
20231218,123700,383299334,1033,1033,1033,1033,1
20231218,123600,383298301,1033,1033,1033,1032,65
20231218,123500,383231202,1032,1032,1032,1032,4955
20231218,123400,378117642,1033,1031,1033,1031,6680
20231218,123300,371224431,1031,1030,1031,1030,548
20231218,123200,370659701,1030,1030,1030,1030,348
20231218,123100,370301261,1032,1031,1032,1030,1611
20231218,123000,368640728,1031,1031,1032,1031,217
20231218,122900,368416994,1032,1032,1032,1032,112
20231218,122800,368301410,1032,1031,1032,1031,27
20231218,122700,368273572,1031,1031,1031,1030,2831
20231218,122600,365355162,1030,1030,1032,1030,516
20231218,122500,364823403,1030,1032,1032,1030,368
20231218,122400,364444333,1030,1030,1032,1030,509
20231218,122300,363920002,1031,1030,1031,1030,1750
20231218,122200,362116901,1032,1031,1032,1031,3189
20231218,122100,358829039,1030,1032,1032,1030,1029
20231218,122000,357769111,1031,1031,1031,1031,3867
20231218,121900,353782234,1030,1030,1031,1030,423
20231218,121800,353346543,1031,1031,1031,1031,140
20231218,121700,353202203,1031,1030,1031,1030,1239
20231218,121600,351925033,1031,1030,1031,1029,2088
20231218,121500,349774521,1031,1030,1031,1030,604
20231218,121400,349152400,1030,1031,1031,1030,82
20231218,121300,349067939,1031,1030,1031,1030,743
20231218,121200,348302233,1030,1030,1030,1030,92
20231218,121100,348207473,1030,1030,1030,1030,3593
20231218,121000,344506683,1029,1030,1030,1029,404
20231218,120900,344090956,1030,1029,1030,1029,227
20231218,120800,343857344,1030,1030,1030,1029,1451
20231218,120700,342363025,1029,1030,1030,1029,1749
20231218,120600,340561794,1030,1030,1030,1030,752
20231218,120500,339787234,1030,1030,1030,1029,1488
20231218,120400,338254847,1030,1031,1031,1029,266
20231218,120300,337981114,1029,1031,1031,1029,434
20231218,120200,337534504,1031,1031,1031,1031,10
20231218,120100,337524194,1029,1029,1030,1029,2642
20231218,120000,334804076,1030,1030,1030,1030,57
20231218,115900,334745366,1030,1030,1030,1029,4514
20231218,115800,330095953,1030,1030,1030,1029,667
20231218,115700,329409608,1029,1030,1030,1029,1181
20231218,115600,328194249,1030,1031,1031,1029,19183
20231218,115500,308436187,1031,1030,1031,1030,479
20231218,115400,307942816,1030,1031,1031,1030,277
20231218,115300,307657466,1031,1030,1031,1030,1231
20231218,115200,306388501,1030,1030,1031,1030,749
20231218,115100,305617001,1031,1031,1031,1031,802
20231218,115000,304790139,1031,1031,1031,1031,116
20231218,114900,304670543,1031,1031,1032,1031,1152
20231218,114800,303482829,1032,1032,1032,1032,1000
20231218,114700,302450829,1032,1032,1032,1031,6859
20231218,114600,295379150,1032,1032,1032,1031,4363
20231218,114500,290880795,1032,1031,1032,1031,766
20231218,114400,290090549,1032,1031,1032,1031,264
20231218,114300,289818354,1031,1032,1032,1031,343
20231218,114200,289464621,1032,1031,1032,1031,896
20231218,114100,288540744,1031,1031,1033,1031,393
20231218,114000,288135557,1031,1031,1031,1031,700
20231218,113900,287413857,1033,1033,1033,1032,4
20231218,113800,287409726,1032,1032,1032,1031,2612
20231218,113700,284714642,1031,1032,1032,1031,211
20231218,113600,284497065,1032,1031,1032,1031,5355
20231218,113500,278973056,1032,1031,1032,1031,435
20231218,113400,278524569,1031,1031,1032,1031,517
20231218,113300,277991540,1031,1031,1032,1031,520
20231218,113200,277455419,1031,1032,1032,1031,442
20231218,113100,276999715,1032,1032,1032,1032,22
20231218,113000,276977011,1032,1032,1032,1032,510
20231218,112900,276450691,1032,1031,1032,1031,619
20231218,112800,275812501,1030,1032,1032,1030,2010
20231218,112700,273740104,1032,1031,1032,1031,325
20231218,112600,273405024,1031,1032,1032,1031,2260
20231218,112500,271072746,1030,1031,1031,1030,623
20231218,112400,270430942,1031,1031,1031,1031,698
20231218,112300,269711304,1031,1031,1032,1031,692
20231218,112200,268997834,1030,1031,1031,1030,1255
20231218,112100,267704037,1030,1030,1031,1030,676
20231218,112000,267007752,1030,1031,1031,1030,685
20231218,111900,266302188,1030,1030,1030,1030,0
20231218,111800,266302188,1030,1031,1031,1030,70
20231218,111700,266230026,1031,1031,1031,1030,1813
20231218,111600,264361085,1030,1032,1032,1030,816
20231218,111500,263520034,1030,1030,1031,1030,513
20231218,111400,262991542,1030,1031,1031,1030,289
20231218,111300,262693824,1031,1031,1032,1031,303
20231218,111200,262381430,1031,1031,1031,1031,190
20231218,111100,262185540,1032,1030,1032,1030,3218
20231218,111000,258867919,1030,1031,1031,1030,682
20231218,110900,258165440,1030,1031,1031,1030,382
20231218,110800,257771854,1031,1030,1031,1030,1337
20231218,110700,256393852,1031,1031,1031,1030,421
20231218,110600,255960035,1031,1030,1031,1030,615
20231218,110500,255326318,1031,1031,1031,1030,591
20231218,110400,254717356,1031,1031,1032,1031,7416
20231218,110300,247071360,1031,1031,1032,1031,1689
20231218,110200,245329999,1032,1032,1032,1031,302
20231218,110100,245018577,1032,1032,1032,1032,1086
20231218,110000,243897825,1031,1032,1032,1031,1232
20231218,105900,242627603,1031,1032,1032,1031,5524
20231218,105800,236932353,1032,1032,1033,1032,541
20231218,105700,236374040,1033,1032,1033,1032,312
20231218,105600,236052052,1033,1032,1033,1032,2881
20231218,105500,233078757,1031,1031,1031,1031,527
20231218,105400,232535420,1032,1032,1032,1031,672
20231218,105300,231842576,1032,1032,1032,1031,537
20231218,105200,231288903,1031,1031,1035,1031,438
20231218,105100,230837320,1031,1031,1035,1031,678
20231218,105000,230138247,1032,1032,1032,1031,7425
20231218,104900,222475825,1032,1032,1035,1032,1185
20231218,104800,221252891,1032,1032,1035,1032,1710
20231218,104700,219488024,1032,1033,1036,1032,2775
20231218,104600,216620723,1033,1033,1033,1033,535
20231218,104500,216068068,1033,1032,1033,1032,1672
20231218,104400,214341446,1033,1032,1033,1032,975
20231218,104300,213335138,1032,1032,1033,1032,443
20231218,104200,212877957,1032,1033,1033,1032,514
20231218,104100,212347402,1033,1033,1033,1032,732
20231218,104000,211591846,1033,1032,1033,1032,2171
20231218,103900,209350791,1032,1032,1033,1032,1297
20231218,103800,208011280,1032,1032,1032,1032,649
20231218,103700,207341512,1032,1032,1033,1032,563
20231218,103600,206760494,1032,1032,1032,1032,538
20231218,103500,206205278,1033,1032,1033,1032,960
20231218,103400,205214556,1033,1033,1033,1032,460
20231218,103300,204739809,1031,1031,1032,1031,726
20231218,103200,203991302,1031,1032,1032,1031,607
20231218,103100,203365483,1032,1033,1033,1032,465
20231218,103000,202885263,1033,1031,1033,1031,1421
20231218,102900,201418449,1031,1032,1033,1031,2309
20231218,102800,199035841,1033,1032,1033,1032,714
20231218,102700,198298992,1033,1032,1033,1032,902
20231218,102600,197368127,1032,1032,1032,1031,514
20231218,102500,196837932,1031,1031,1032,1031,635
20231218,102400,196183244,1031,1031,1032,1031,549
20231218,102300,195617220,1031,1031,1032,1031,654
20231218,102200,194942722,1032,1032,1032,1031,625
20231218,102100,194298229,1032,1031,1032,1031,623
20231218,102000,193655901,1031,1031,1032,1031,782
20231218,101900,192849658,1032,1032,1032,1032,362
20231218,101800,192476074,1032,1032,1033,1031,1088
20231218,101700,191353730,1032,1032,1033,1032,427
20231218,101600,190913065,1033,1031,1033,1031,1834
20231218,101500,189020940,1031,1031,1032,1031,2686
20231218,101400,186251571,1031,1032,1033,1031,1202
20231218,101300,185011296,1032,1032,1033,1032,1349
20231218,101200,183619113,1032,1033,1033,1032,4706
20231218,101100,178762410,1033,1033,1033,1032,706
20231218,101000,178033723,1033,1034,1035,1033,203
20231218,100900,177824021,1033,1034,1035,1033,7772
20231218,100800,169793383,1034,1033,1034,1033,1385
20231218,100700,168361892,1033,1033,1034,1033,1142
20231218,100600,167182205,1033,1037,1037,1033,792
20231218,100500,166364055,1033,1035,1037,1033,673
20231218,100400,165668571,1037,1034,1037,1033,5180
20231218,100300,160304260,1034,1035,1036,1034,1401
20231218,100200,158855622,1034,1035,1036,1034,8974
20231218,100100,149567915,1035,1035,1036,1035,906
20231218,100000,148630132,1037,1036,1037,1035,9584
20231218,095900,138701311,1037,1038,1038,1037,287
20231218,095800,138403670,1039,1039,1039,1039,51
20231218,095700,138350681,1039,1039,1039,1039,301
20231218,095600,138037942,1039,1039,1039,1038,3544
20231218,095500,134358960,1039,1037,1039,1037,10
20231218,095400,134348578,1036,1036,1036,1036,1406
20231218,095300,132891962,1036,1039,1039,1036,9991
20231218,095200,122529022,1040,1040,1040,1040,3
20231218,095100,122525902,1040,1040,1040,1040,501
20231218,095000,122004862,1041,1041,1041,1041,2
20231218,094900,122002780,1038,1040,1041,1038,120
20231218,094800,121877989,1041,1041,1041,1041,15
20231218,094700,121862374,1041,1038,1041,1038,107
20231218,094600,121751028,1041,1040,1041,1038,70
20231218,094500,121678362,1041,1041,1041,1040,117
20231218,094400,121556576,1041,1040,1041,1040,8
20231218,094300,121548252,1037,1041,1041,1037,572
20231218,094200,120954501,1041,1038,1041,1037,5941
20231218,094100,114780345,1038,1041,1041,1037,2327
20231218,094000,112365053,1041,1040,1041,1040,39
20231218,093900,112324489,1040,1041,1041,1038,1749
20231218,093800,110508332,1041,1041,1041,1040,8117
20231218,093700,102066636,1040,1040,1041,1040,1463
20231218,093600,100545114,1040,1040,1040,1040,600
20231218,093500,99921114,1041,1041,1041,1039,26
20231218,093400,99894051,1041,1039,1041,1038,4249
20231218,093300,95480499,1038,1042,1042,1038,21824
20231218,093200,72781671,1041,1041,1042,1041,6094
20231218,093100,66432788,1041,1041,1042,1041,1898
20231218,093000,64456940,1042,1040,1042,1040,499
20231218,092900,63937386,1040,1042,1042,1040,1674
20231218,092800,62193691,1040,1041,1043,1040,3285
20231218,092700,58771027,1042,1041,1042,1040,131
20231218,092600,58634784,1040,1042,1042,1040,13032
20231218,092500,45069692,1042,1043,1043,1042,5195
20231218,092400,39653357,1043,1043,1043,1042,40
20231218,092300,39611657,1044,1043,1044,1043,205
20231218,092200,39397687,1044,1044,1044,1044,34
20231218,092100,39362191,1042,1042,1043,1042,3468
20231218,092000,35748533,1042,1043,1044,1041,3390
20231218,091900,32215390,1044,1043,1044,1043,51
20231218,091800,32162196,1044,1044,1044,1044,4
20231218,091700,32158020,1043,1044,1044,1043,978
20231218,091600,31136989,1044,1043,1044,1043,2851
20231218,091500,28163393,1044,1044,1044,1043,83
20231218,091400,28076819,1043,1043,1043,1043,1505
20231218,091300,26507104,1042,1043,1043,1042,104
20231218,091200,26398634,1043,1042,1043,1042,152
20231218,091100,26240240,1042,1042,1042,1042,451
20231218,091000,25770298,1042,1043,1043,1042,73
20231218,090900,25694166,1043,1042,1043,1042,521
20231218,090800,25151263,1043,1042,1043,1042,328
20231218,090700,24809486,1042,1042,1042,1041,6
20231218,090600,24803235,1041,1041,1043,1040,4109
20231218,090500,20528069,1040,1040,1040,1040,100
20231218,090400,20424069,1041,1043,1043,1040,13869
20231218,090300,5987041,1044,1044,1044,1044,1
20231218,090200,5985997,1043,1044,1044,1043,627
20231218,090100,5332035,1044,1044,1044,1044,1218
20231218,090000,4060443,1044,1043,1044,1043,3893