stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,213300,658723746,1035,1035,1035,1035,27010
20231219,213200,658723746,1035,1035,1035,1035,0
20231219,213100,658723746,1035,1035,1035,1035,0
20231219,213000,658723746,1035,1035,1035,1035,0
20231219,212900,658723746,1035,1035,1035,1035,0
20231219,212800,658723746,1035,1035,1035,1035,0
20231219,212700,658723746,1035,1035,1035,1035,0
20231219,212600,658723746,1035,1035,1035,1035,0
20231219,212500,658723746,1035,1035,1035,1035,0
20231219,212400,658723746,1035,1035,1035,1035,0
20231219,212300,658723746,1035,1035,1035,1035,0
20231219,212200,658723746,1035,1035,1035,1035,0
20231219,212100,658723746,1035,1035,1035,1035,0
20231219,212000,658723746,1035,1035,1035,1035,0
20231219,211900,658723746,1035,1035,1035,1035,0
20231219,211800,658723746,1035,1035,1035,1035,0
20231219,211700,658723746,1035,1035,1035,1035,0
20231219,211600,658723746,1035,1035,1035,1035,0
20231219,211500,658723746,1035,1035,1035,1035,0
20231219,211400,658723746,1035,1035,1035,1035,0
20231219,211300,658723746,1035,1035,1035,1035,0
20231219,211200,658723746,1035,1035,1035,1035,0
20231219,211100,658723746,1035,1035,1035,1035,0
20231219,211000,658723746,1035,1035,1035,1035,0
20231219,210900,658723746,1035,1035,1035,1035,0
20231219,210800,658723746,1035,1035,1035,1035,0
20231219,210700,658723746,1035,1035,1035,1035,0
20231219,210600,658723746,1035,1035,1035,1035,0
20231219,210500,658723746,1035,1035,1035,1035,0
20231219,210400,658723746,1035,1035,1035,1035,0
20231219,210300,658723746,1035,1035,1035,1035,27010
20231219,210200,658723746,1035,1035,1035,1035,0
20231219,210100,658723746,1035,1035,1035,1035,0
20231219,210000,658723746,1035,1035,1035,1035,0
20231219,205900,658723746,1035,1035,1035,1035,0
20231219,205800,658723746,1035,1035,1035,1035,0
20231219,205700,658723746,1035,1035,1035,1035,0
20231219,205600,658723746,1035,1035,1035,1035,0
20231219,205500,658723746,1035,1035,1035,1035,0
20231219,205400,658723746,1035,1035,1035,1035,0
20231219,205300,658723746,1035,1035,1035,1035,0
20231219,205200,658723746,1035,1035,1035,1035,0
20231219,205100,658723746,1035,1035,1035,1035,0
20231219,205000,658723746,1035,1035,1035,1035,0
20231219,204900,658723746,1035,1035,1035,1035,0
20231219,204800,658723746,1035,1035,1035,1035,0
20231219,204700,658723746,1035,1035,1035,1035,0
20231219,204600,658723746,1035,1035,1035,1035,0
20231219,204500,658723746,1035,1035,1035,1035,0
20231219,204400,658723746,1035,1035,1035,1035,0
20231219,204300,658723746,1035,1035,1035,1035,0
20231219,204200,658723746,1035,1035,1035,1035,0
20231219,204100,658723746,1035,1035,1035,1035,0
20231219,204000,658723746,1035,1035,1035,1035,0
20231219,203900,658723746,1035,1035,1035,1035,0
20231219,203800,658723746,1035,1035,1035,1035,0
20231219,203700,658723746,1035,1035,1035,1035,0
20231219,203600,658723746,1035,1035,1035,1035,0
20231219,203500,658723746,1035,1035,1035,1035,0
20231219,203400,658723746,1035,1035,1035,1035,0
20231219,203300,658723746,1035,1035,1035,1035,27010
20231219,203200,658723746,1035,1035,1035,1035,0
20231219,203100,658723746,1035,1035,1035,1035,0
20231219,203000,658723746,1035,1035,1035,1035,0
20231219,202900,658723746,1035,1035,1035,1035,0
20231219,202800,658723746,1035,1035,1035,1035,0
20231219,202700,658723746,1035,1035,1035,1035,0
20231219,202600,658723746,1035,1035,1035,1035,0
20231219,202500,658723746,1035,1035,1035,1035,0
20231219,202400,658723746,1035,1035,1035,1035,0
20231219,202300,658723746,1035,1035,1035,1035,0
20231219,202200,658723746,1035,1035,1035,1035,0
20231219,202100,658723746,1035,1035,1035,1035,0
20231219,202000,658723746,1035,1035,1035,1035,0
20231219,201900,658723746,1035,1035,1035,1035,0
20231219,201800,658723746,1035,1035,1035,1035,0
20231219,201700,658723746,1035,1035,1035,1035,0
20231219,201600,658723746,1035,1035,1035,1035,0
20231219,201500,658723746,1035,1035,1035,1035,0
20231219,201400,658723746,1035,1035,1035,1035,0
20231219,201300,658723746,1035,1035,1035,1035,0
20231219,201200,658723746,1035,1035,1035,1035,0
20231219,201100,658723746,1035,1035,1035,1035,0
20231219,201000,658723746,1035,1035,1035,1035,0
20231219,200900,658723746,1035,1035,1035,1035,0
20231219,200800,658723746,1035,1035,1035,1035,0
20231219,200700,658723746,1035,1035,1035,1035,0
20231219,200600,658723746,1035,1035,1035,1035,0
20231219,200500,658723746,1035,1035,1035,1035,0
20231219,200400,658723746,1035,1035,1035,1035,0
20231219,200300,658723746,1035,1035,1035,1035,27010
20231219,200200,658723746,1035,1035,1035,1035,0
20231219,200100,658723746,1035,1035,1035,1035,0
20231219,200000,658723746,1035,1035,1035,1035,0
20231219,195900,658723746,1035,1035,1035,1035,0
20231219,195800,658723746,1035,1035,1035,1035,0
20231219,195700,658723746,1035,1035,1035,1035,0
20231219,195600,658723746,1035,1035,1035,1035,0
20231219,195500,658723746,1035,1035,1035,1035,0
20231219,195400,658723746,1035,1035,1035,1035,0
20231219,195300,658723746,1035,1035,1035,1035,0
20231219,195200,658723746,1035,1035,1035,1035,0
20231219,195100,658723746,1035,1035,1035,1035,0
20231219,195000,658723746,1035,1035,1035,1035,0
20231219,194900,658723746,1035,1035,1035,1035,0
20231219,194800,658723746,1035,1035,1035,1035,0
20231219,194700,658723746,1035,1035,1035,1035,0
20231219,194600,658723746,1035,1035,1035,1035,0
20231219,194500,658723746,1035,1035,1035,1035,0
20231219,194400,658723746,1035,1035,1035,1035,0
20231219,194300,658723746,1035,1035,1035,1035,0
20231219,194200,658723746,1035,1035,1035,1035,0
20231219,194100,658723746,1035,1035,1035,1035,0
20231219,194000,658723746,1035,1035,1035,1035,0
20231219,193900,658723746,1035,1035,1035,1035,0
20231219,193800,658723746,1035,1035,1035,1035,0
20231219,193700,658723746,1035,1035,1035,1035,0
20231219,193600,658723746,1035,1035,1035,1035,0
20231219,193500,658723746,1035,1035,1035,1035,0
20231219,193400,658723746,1035,1035,1035,1035,0
20231219,193300,658723746,1035,1035,1035,1035,27010
20231219,193200,658723746,1035,1035,1035,1035,0
20231219,193100,658723746,1035,1035,1035,1035,0
20231219,193000,658723746,1035,1035,1035,1035,0
20231219,192900,658723746,1035,1035,1035,1035,0
20231219,192800,658723746,1035,1035,1035,1035,0
20231219,192700,658723746,1035,1035,1035,1035,0
20231219,192600,658723746,1035,1035,1035,1035,0
20231219,192500,658723746,1035,1035,1035,1035,0
20231219,192400,658723746,1035,1035,1035,1035,0
20231219,192300,658723746,1035,1035,1035,1035,0
20231219,192200,658723746,1035,1035,1035,1035,0
20231219,192100,658723746,1035,1035,1035,1035,0
20231219,192000,658723746,1035,1035,1035,1035,0
20231219,191900,658723746,1035,1035,1035,1035,0
20231219,191800,658723746,1035,1035,1035,1035,0
20231219,191700,658723746,1035,1035,1035,1035,0
20231219,191600,658723746,1035,1035,1035,1035,0
20231219,191500,658723746,1035,1035,1035,1035,0
20231219,191400,658723746,1035,1035,1035,1035,0
20231219,191300,658723746,1035,1035,1035,1035,0
20231219,191200,658723746,1035,1035,1035,1035,0
20231219,191100,658723746,1035,1035,1035,1035,0
20231219,191000,658723746,1035,1035,1035,1035,0
20231219,190900,658723746,1035,1035,1035,1035,0
20231219,190800,658723746,1035,1035,1035,1035,0
20231219,190700,658723746,1035,1035,1035,1035,0
20231219,190600,658723746,1035,1035,1035,1035,0
20231219,190500,658723746,1035,1035,1035,1035,0
20231219,190400,658723746,1035,1035,1035,1035,0
20231219,190300,658723746,1035,1035,1035,1035,27010
20231219,190200,658723746,1035,1035,1035,1035,0
20231219,190100,658723746,1035,1035,1035,1035,0
20231219,190000,658723746,1035,1035,1035,1035,0
20231219,185900,658723746,1035,1035,1035,1035,0
20231219,185800,658723746,1035,1035,1035,1035,0
20231219,185700,658723746,1035,1035,1035,1035,0
20231219,185600,658723746,1035,1035,1035,1035,0
20231219,185500,658723746,1035,1035,1035,1035,0
20231219,185400,658723746,1035,1035,1035,1035,0
20231219,185300,658723746,1035,1035,1035,1035,0
20231219,185200,658723746,1035,1035,1035,1035,0
20231219,185100,658723746,1035,1035,1035,1035,0
20231219,185000,658723746,1035,1035,1035,1035,0
20231219,184900,658723746,1035,1035,1035,1035,0
20231219,184800,658723746,1035,1035,1035,1035,0
20231219,184700,658723746,1035,1035,1035,1035,0
20231219,184600,658723746,1035,1035,1035,1035,0
20231219,184500,658723746,1035,1035,1035,1035,0
20231219,184400,658723746,1035,1035,1035,1035,0
20231219,184300,658723746,1035,1035,1035,1035,0
20231219,184200,658723746,1035,1035,1035,1035,0
20231219,184100,658723746,1035,1035,1035,1035,0
20231219,184000,658723746,1035,1035,1035,1035,0
20231219,183900,658723746,1035,1035,1035,1035,0
20231219,183800,658723746,1035,1035,1035,1035,0
20231219,183700,658723746,1035,1035,1035,1035,0
20231219,183600,658723746,1035,1035,1035,1035,0
20231219,183500,658723746,1035,1035,1035,1035,0
20231219,183400,658723746,1035,1035,1035,1035,0
20231219,183300,658723746,1035,1035,1035,1035,27010
20231219,183200,658723746,1035,1035,1035,1035,0
20231219,183100,658723746,1035,1035,1035,1035,0
20231219,183000,658723746,1035,1035,1035,1035,0
20231219,182900,658723746,1035,1035,1035,1035,0
20231219,182800,658723746,1035,1035,1035,1035,0
20231219,182700,658723746,1035,1035,1035,1035,0
20231219,182600,658723746,1035,1035,1035,1035,0
20231219,182500,658723746,1035,1035,1035,1035,0
20231219,182400,658723746,1035,1035,1035,1035,0
20231219,182300,658723746,1035,1035,1035,1035,0
20231219,182200,658723746,1035,1035,1035,1035,0
20231219,182100,658723746,1035,1035,1035,1035,0
20231219,182000,658723746,1035,1035,1035,1035,0
20231219,181900,658723746,1035,1035,1035,1035,0
20231219,181800,658723746,1035,1035,1035,1035,0
20231219,181700,658723746,1035,1035,1035,1035,0
20231219,181600,658723746,1035,1035,1035,1035,0
20231219,181500,658723746,1035,1035,1035,1035,0
20231219,181400,658723746,1035,1035,1035,1035,0
20231219,181300,658723746,1035,1035,1035,1035,0
20231219,181200,658723746,1035,1035,1035,1035,0
20231219,181100,658723746,1035,1035,1035,1035,0
20231219,181000,658723746,1035,1035,1035,1035,0
20231219,180900,658723746,1035,1035,1035,1035,0
20231219,180800,658723746,1035,1035,1035,1035,0
20231219,180700,658723746,1035,1035,1035,1035,0
20231219,180600,658723746,1035,1035,1035,1035,0
20231219,180500,658723746,1035,1035,1035,1035,0
20231219,180400,658723746,1035,1035,1035,1035,0
20231219,180300,658723746,1035,1035,1035,1035,27010
20231219,180200,658723746,1035,1035,1035,1035,0
20231219,180100,658723746,1035,1035,1035,1035,0
20231219,180000,658723746,1035,1035,1035,1035,0
20231219,175900,658723746,1035,1035,1035,1035,0
20231219,175800,658723746,1035,1035,1035,1035,0
20231219,175700,658723746,1035,1035,1035,1035,0
20231219,175600,658723746,1035,1035,1035,1035,0
20231219,175500,658723746,1035,1035,1035,1035,0
20231219,175400,658723746,1035,1035,1035,1035,0
20231219,175300,658723746,1035,1035,1035,1035,0
20231219,175200,658723746,1035,1035,1035,1035,0
20231219,175100,658723746,1035,1035,1035,1035,0
20231219,175000,658723746,1035,1035,1035,1035,0
20231219,174900,658723746,1035,1035,1035,1035,0
20231219,174800,658723746,1035,1035,1035,1035,0
20231219,174700,658723746,1035,1035,1035,1035,0
20231219,174600,658723746,1035,1035,1035,1035,0
20231219,174500,658723746,1035,1035,1035,1035,0
20231219,174400,658723746,1035,1035,1035,1035,0
20231219,174300,658723746,1035,1035,1035,1035,0
20231219,174200,658723746,1035,1035,1035,1035,0
20231219,174100,658723746,1035,1035,1035,1035,0
20231219,174000,658723746,1035,1035,1035,1035,0
20231219,173900,658723746,1035,1035,1035,1035,0
20231219,173800,658723746,1035,1035,1035,1035,0
20231219,173700,658723746,1035,1035,1035,1035,0
20231219,173600,658723746,1035,1035,1035,1035,0
20231219,173500,658723746,1035,1035,1035,1035,0
20231219,173400,658723746,1035,1035,1035,1035,0
20231219,173300,658723746,1035,1035,1035,1035,27010
20231219,173200,658723746,1035,1035,1035,1035,0
20231219,173100,658723746,1035,1035,1035,1035,0
20231219,173000,658723746,1035,1035,1035,1035,0
20231219,172900,658723746,1035,1035,1035,1035,0
20231219,172800,658723746,1035,1035,1035,1035,0
20231219,172700,658723746,1035,1035,1035,1035,0
20231219,172600,658723746,1035,1035,1035,1035,0
20231219,172500,658723746,1035,1035,1035,1035,0
20231219,172400,658723746,1035,1035,1035,1035,0
20231219,172300,658723746,1035,1035,1035,1035,0
20231219,172200,658723746,1035,1035,1035,1035,0
20231219,172100,658723746,1035,1035,1035,1035,0
20231219,172000,658723746,1035,1035,1035,1035,0
20231219,171900,658723746,1035,1035,1035,1035,0
20231219,171800,658723746,1035,1035,1035,1035,0
20231219,171700,658723746,1035,1035,1035,1035,0
20231219,171600,658723746,1035,1035,1035,1035,0
20231219,171500,658723746,1035,1035,1035,1035,0
20231219,171400,658723746,1035,1035,1035,1035,0
20231219,171300,658723746,1035,1035,1035,1035,0
20231219,171200,658723746,1035,1035,1035,1035,0
20231219,171100,658723746,1035,1035,1035,1035,0
20231219,171000,658723746,1035,1035,1035,1035,0
20231219,170900,658723746,1035,1035,1035,1035,0
20231219,170800,658723746,1035,1035,1035,1035,0
20231219,170700,658723746,1035,1035,1035,1035,0
20231219,170600,658723746,1035,1035,1035,1035,0
20231219,170500,658723746,1035,1035,1035,1035,0
20231219,170400,658723746,1035,1035,1035,1035,0
20231219,170300,658723746,1035,1035,1035,1035,27010
20231219,170200,658723746,1035,1035,1035,1035,0
20231219,170100,658723746,1035,1035,1035,1035,0
20231219,170000,658723746,1035,1035,1035,1035,0
20231219,165900,658723746,1035,1035,1035,1035,0
20231219,165800,658723746,1035,1035,1035,1035,0
20231219,165700,658723746,1035,1035,1035,1035,0
20231219,165600,658723746,1035,1035,1035,1035,0
20231219,165500,658723746,1035,1035,1035,1035,0
20231219,165400,658723746,1035,1035,1035,1035,0
20231219,165300,658723746,1035,1035,1035,1035,0
20231219,165200,658723746,1035,1035,1035,1035,0
20231219,165100,658723746,1035,1035,1035,1035,0
20231219,165000,658723746,1035,1035,1035,1035,0
20231219,164900,658723746,1035,1035,1035,1035,0
20231219,164800,658723746,1035,1035,1035,1035,0
20231219,164700,658723746,1035,1035,1035,1035,0
20231219,164600,658723746,1035,1035,1035,1035,0
20231219,164500,658723746,1035,1035,1035,1035,0
20231219,164400,658723746,1035,1035,1035,1035,0
20231219,164300,658723746,1035,1035,1035,1035,0
20231219,164200,658723746,1035,1035,1035,1035,0
20231219,164100,658723746,1035,1035,1035,1035,0
20231219,164000,658723746,1035,1035,1035,1035,0
20231219,163900,658723746,1035,1035,1035,1035,0
20231219,163800,658723746,1035,1035,1035,1035,0
20231219,163700,658723746,1035,1035,1035,1035,0
20231219,163600,658723746,1035,1035,1035,1035,0
20231219,163500,658723746,1035,1035,1035,1035,0
20231219,163400,658723746,1035,1035,1035,1035,0
20231219,163300,658723746,1035,1035,1035,1035,27010
20231219,163200,658723746,1035,1035,1035,1035,0
20231219,163100,658723746,1035,1035,1035,1035,0
20231219,163000,658723746,1035,1035,1035,1035,0
20231219,162900,658723746,1035,1035,1035,1035,0
20231219,162800,658723746,1035,1035,1035,1035,0
20231219,162700,658723746,1035,1035,1035,1035,0
20231219,162600,658723746,1035,1035,1035,1035,0
20231219,162500,658723746,1035,1035,1035,1035,0
20231219,162400,658723746,1035,1035,1035,1035,0
20231219,162300,658723746,1035,1035,1035,1035,0
20231219,162200,658723746,1035,1035,1035,1035,0
20231219,162100,658723746,1035,1035,1035,1035,0
20231219,162000,658723746,1035,1035,1035,1035,0
20231219,161900,658723746,1035,1035,1035,1035,0
20231219,161800,658723746,1035,1035,1035,1035,0
20231219,161700,658723746,1035,1035,1035,1035,0
20231219,161600,658723746,1035,1035,1035,1035,0
20231219,161500,658723746,1035,1035,1035,1035,0
20231219,161400,658723746,1035,1035,1035,1035,0
20231219,161300,658723746,1035,1035,1035,1035,0
20231219,161200,658723746,1035,1035,1035,1035,0
20231219,161100,658723746,1035,1035,1035,1035,0
20231219,161000,658723746,1035,1035,1035,1035,0
20231219,160900,658723746,1035,1035,1035,1035,0
20231219,160800,658723746,1035,1035,1035,1035,0
20231219,160700,658723746,1035,1035,1035,1035,0
20231219,160600,658723746,1035,1035,1035,1035,0
20231219,160500,658723746,1035,1035,1035,1035,0
20231219,160400,658723746,1035,1035,1035,1035,0
20231219,160300,658723746,1035,1035,1035,1035,27010
20231219,160200,658723746,1035,1035,1035,1035,0
20231219,160100,658723746,1035,1035,1035,1035,0
20231219,160000,658723746,1035,1035,1035,1035,0
20231219,155900,658723746,1035,1035,1035,1035,0
20231219,155800,658723746,1035,1035,1035,1035,0
20231219,155700,658723746,1035,1035,1035,1035,0
20231219,155600,658723746,1035,1035,1035,1035,0
20231219,155500,658723746,1035,1035,1035,1035,0
20231219,155400,658723746,1035,1035,1035,1035,0
20231219,155300,658723746,1035,1035,1035,1035,0
20231219,155200,658723746,1035,1035,1035,1035,0
20231219,155100,658723746,1035,1035,1035,1035,0
20231219,155000,658723746,1035,1035,1035,1035,0
20231219,154900,658723746,1035,1035,1035,1035,0
20231219,154800,658723746,1035,1035,1035,1035,0
20231219,154700,658723746,1035,1035,1035,1035,0
20231219,154600,658723746,1035,1035,1035,1035,0
20231219,154500,658723746,1035,1035,1035,1035,0
20231219,154400,658723746,1035,1035,1035,1035,0
20231219,154300,658723746,1035,1035,1035,1035,0
20231219,154200,658723746,1035,1035,1035,1035,0
20231219,154100,658723746,1035,1035,1035,1035,0
20231219,154000,658723746,1035,1035,1035,1035,0
20231219,153900,658723746,1035,1035,1035,1035,0
20231219,153800,658723746,1035,1035,1035,1035,0
20231219,153700,658723746,1035,1035,1035,1035,0
20231219,153600,658723746,1035,1035,1035,1035,0
20231219,153500,658723746,1035,1035,1035,1035,0
20231219,153400,658723746,1035,1035,1035,1035,0
20231219,153300,658723746,1035,1035,1035,1035,27010
20231219,153200,658723746,1035,1035,1035,1035,0
20231219,153100,658723746,1035,1035,1035,1035,0
20231219,153000,658723746,1035,1035,1035,1035,27010
20231219,152900,630768396,1037,1037,1037,1037,0
20231219,152800,630768396,1037,1037,1037,1037,0
20231219,152700,630768396,1037,1037,1037,1037,0
20231219,152600,630768396,1037,1037,1037,1037,0
20231219,152500,630768396,1037,1037,1037,1037,0
20231219,152400,630768396,1037,1037,1037,1037,0
20231219,152300,630768396,1037,1037,1037,1037,0
20231219,152200,630768396,1037,1037,1037,1037,0
20231219,152100,630768396,1037,1037,1037,1037,0
20231219,152000,630768396,1037,1037,1037,1037,0
20231219,151900,630768396,1037,1037,1037,1034,2396
20231219,151800,628290711,1035,1035,1037,1034,6126
20231219,151700,621955422,1035,1035,1035,1035,58
20231219,151600,621895392,1037,1036,1038,1035,2748
20231219,151500,619046947,1036,1036,1038,1036,23
20231219,151400,619023117,1038,1038,1038,1038,0
20231219,151300,619023117,1038,1038,1038,1038,0
20231219,151200,619023117,1038,1036,1038,1035,209
20231219,151100,618806773,1038,1038,1038,1038,1
20231219,151000,618805735,1038,1038,1038,1038,0
20231219,150900,618805735,1038,1038,1038,1038,779
20231219,150800,617997133,1038,1038,1038,1038,300
20231219,150700,617685733,1035,1035,1035,1035,1900
20231219,150600,615719233,1035,1038,1038,1035,6807
20231219,150500,608673229,1039,1039,1039,1039,2
20231219,150400,608671151,1037,1037,1037,1037,126
20231219,150300,608540489,1038,1039,1039,1038,55
20231219,150200,608483387,1037,1037,1037,1037,0
20231219,150100,608483387,1037,1037,1037,1037,0
20231219,150000,608483387,1037,1037,1037,1037,180
20231219,145900,608296727,1039,1039,1039,1039,0
20231219,145800,608296727,1039,1039,1039,1039,1
20231219,145700,608295688,1037,1039,1039,1037,59
20231219,145600,608234425,1039,1038,1039,1037,436
20231219,145500,607781858,1039,1039,1039,1038,105
20231219,145400,607672848,1038,1039,1039,1038,4
20231219,145300,607668693,1039,1039,1039,1039,0
20231219,145200,607668693,1039,1039,1039,1039,2
20231219,145100,607666615,1038,1039,1039,1038,151
20231219,145000,607509727,1039,1039,1039,1039,1
20231219,144900,607508688,1038,1038,1038,1038,150
20231219,144800,607352988,1038,1038,1038,1038,0
20231219,144700,607352988,1038,1038,1038,1038,529
20231219,144600,606803886,1039,1039,1039,1039,5
20231219,144500,606798691,1040,1040,1040,1040,2
20231219,144400,606796611,1040,1040,1040,1040,10
20231219,144300,606786211,1039,1039,1039,1039,22
20231219,144200,606763353,1039,1039,1039,1039,112
20231219,144100,606646985,1039,1039,1039,1039,0
20231219,144000,606646985,1039,1039,1039,1039,1
20231219,143900,606645946,1038,1038,1038,1038,0
20231219,143800,606645946,1038,1038,1039,1038,524
20231219,143700,606102030,1040,1040,1041,1040,2911
20231219,143600,603074588,1040,1040,1040,1040,2527
20231219,143500,600446508,1041,1040,1041,1040,102
20231219,143400,600340328,1041,1041,1041,1040,108
20231219,143300,600227906,1041,1041,1041,1041,0
20231219,143200,600227906,1041,1041,1041,1041,1
20231219,143100,600226865,1042,1041,1042,1041,173
20231219,143000,600046771,1040,1041,1041,1040,4017
20231219,142900,595868591,1041,1041,1041,1041,0
20231219,142800,595868591,1041,1042,1042,1041,106
20231219,142700,595758145,1042,1042,1042,1041,1310
20231219,142600,594393130,1042,1042,1042,1042,1520
20231219,142500,592809290,1042,1042,1042,1042,2090
20231219,142400,590631510,1041,1040,1041,1040,11771
20231219,142300,578385203,1040,1038,1040,1038,4029
20231219,142200,574195045,1039,1040,1040,1039,120
20231219,142100,574070364,1040,1040,1040,1040,7
20231219,142000,574063084,1040,1040,1040,1040,15
20231219,141900,574047484,1040,1040,1040,1040,30
20231219,141800,574016284,1040,1040,1040,1040,14
20231219,141700,574001724,1040,1039,1040,1038,43
20231219,141600,573957046,1039,1039,1039,1039,460
20231219,141500,573479106,1040,1040,1040,1040,1
20231219,141400,573478066,1038,1038,1038,1038,0
20231219,141300,573478066,1038,1038,1038,1038,0
20231219,141200,573478066,1038,1039,1039,1038,1019
20231219,141100,572419327,1038,1038,1038,1038,1
20231219,141000,572418289,1041,1041,1041,1037,20
20231219,140900,572397538,1039,1041,1041,1039,6814
20231219,140800,565316423,1041,1041,1041,1041,101
20231219,140700,565211282,1042,1042,1042,1042,204
20231219,140600,564998714,1042,1042,1042,1042,229
20231219,140500,564760096,1043,1042,1043,1042,2437
20231219,140400,562220740,1042,1041,1042,1040,12001
20231219,140300,549738538,1042,1042,1042,1042,1239
20231219,140200,548447500,1042,1043,1043,1042,502
20231219,140100,547924414,1042,1042,1042,1042,1
20231219,140000,547923372,1042,1042,1042,1042,4
20231219,135900,547919204,1043,1044,1044,1043,2001
20231219,135800,545831160,1044,1044,1044,1042,3150
20231219,135700,542545760,1044,1042,1045,1042,13000
20231219,135600,528980344,1042,1040,1043,1040,7954
20231219,135500,520699370,1040,1040,1040,1040,3506
20231219,135400,517053130,1040,1039,1040,1039,21267
20231219,135300,494938056,1039,1039,1039,1039,1104
20231219,135200,493791000,1040,1040,1040,1040,19
20231219,135100,493771240,1039,1037,1039,1034,4845
20231219,135000,488741675,1034,1036,1036,1034,5000
20231219,134900,483569848,1038,1038,1038,1038,1
20231219,134800,483568810,1036,1037,1037,1036,132
20231219,134700,483431942,1037,1037,1037,1037,140
20231219,134600,483286762,1037,1038,1038,1037,342
20231219,134500,482932107,1037,1037,1038,1037,3
20231219,134400,482928995,1038,1039,1039,1038,1255
20231219,134300,481626302,1039,1041,1041,1039,1473
20231219,134200,480095259,1040,1041,1041,1040,21
20231219,134100,480073399,1041,1043,1043,1041,8447
20231219,134000,471269049,1043,1040,1043,1040,4424
20231219,133900,466662367,1040,1040,1041,1040,60
20231219,133800,466599966,1040,1038,1040,1038,5206
20231219,133700,461191178,1038,1037,1038,1037,9397
20231219,133600,451441616,1037,1038,1038,1037,1031
20231219,133500,450372415,1037,1037,1037,1037,4085
20231219,133400,446136270,1037,1037,1040,1037,1718
20231219,133300,444354701,1042,1037,1043,1037,63280
20231219,133200,378551038,1036,1034,1036,1034,2100
20231219,133100,376375638,1036,1034,1036,1034,6335
20231219,133000,369814878,1035,1034,1035,1034,1852
20231219,132900,367899909,1035,1033,1035,1033,1011
20231219,132800,366854537,1033,1032,1033,1032,289
20231219,132700,366556001,1033,1033,1033,1033,0
20231219,132600,366556001,1033,1034,1034,1031,5
20231219,132500,366550841,1031,1031,1031,1031,94
20231219,132400,366453927,1034,1032,1034,1032,1501
20231219,132300,364904893,1032,1032,1032,1032,0
20231219,132200,364904893,1032,1034,1034,1032,307
20231219,132100,364588067,1034,1034,1034,1034,10
20231219,132000,364577727,1034,1034,1034,1034,28
20231219,131900,364548775,1033,1033,1033,1033,301
20231219,131800,364237842,1032,1032,1032,1032,2400
20231219,131700,361761042,1032,1032,1032,1032,426
20231219,131600,361321410,1032,1032,1032,1032,101
20231219,131500,361217178,1033,1033,1033,1033,110
20231219,131400,361103548,1033,1033,1033,1033,30
20231219,131300,361072558,1033,1033,1033,1033,0
20231219,131200,361072558,1033,1033,1033,1033,5
20231219,131100,361067393,1033,1033,1033,1033,10
20231219,131000,361057063,1033,1033,1033,1033,0
20231219,130900,361057063,1033,1033,1033,1033,0
20231219,130800,361057063,1033,1031,1033,1031,4125
20231219,130700,356803612,1031,1033,1033,1031,466
20231219,130600,356322246,1033,1033,1033,1033,774
20231219,130500,355522704,1033,1033,1033,1033,0
20231219,130400,355522704,1033,1032,1033,1032,3851
20231219,130300,351545588,1032,1032,1032,1032,1
20231219,130200,351544556,1030,1032,1032,1030,3
20231219,130100,351541462,1032,1032,1032,1032,0
20231219,130000,351541462,1032,1032,1032,1032,22
20231219,125900,351518758,1032,1032,1032,1032,51
20231219,125800,351466126,1032,1032,1032,1032,0
20231219,125700,351466126,1032,1032,1032,1032,10
20231219,125600,351455806,1029,1033,1033,1029,1526
20231219,125500,349883863,1033,1033,1033,1033,0
20231219,125400,349883863,1033,1033,1033,1033,0
20231219,125300,349883863,1033,1033,1033,1033,1
20231219,125200,349882830,1030,1032,1032,1030,9427
20231219,125100,340166728,1032,1032,1032,1032,0
20231219,125000,340166728,1032,1032,1032,1032,501
20231219,124900,339649696,1033,1033,1033,1033,0
20231219,124800,339649696,1033,1033,1033,1033,1
20231219,124700,339648663,1033,1033,1033,1033,4
20231219,124600,339644531,1032,1033,1033,1032,3
20231219,124500,339641434,1032,1031,1032,1031,1425
20231219,124400,338170854,1031,1032,1032,1031,5
20231219,124300,338165695,1032,1031,1033,1031,242
20231219,124200,337916175,1032,1032,1032,1032,118
20231219,124100,337794399,1033,1033,1033,1033,0
20231219,124000,337794399,1033,1033,1033,1033,1004
20231219,123900,336757267,1033,1033,1033,1033,1
20231219,123800,336756234,1035,1035,1035,1035,0
20231219,123700,336756234,1035,1033,1035,1032,3701
20231219,123600,332936064,1035,1035,1035,1035,12
20231219,123500,332923644,1035,1035,1035,1035,0
20231219,123400,332923644,1035,1033,1035,1033,511
20231219,123300,332395779,1033,1034,1034,1033,5321
20231219,123200,326898421,1034,1035,1035,1034,2352
20231219,123100,324466452,1035,1035,1035,1035,0
20231219,123000,324466452,1035,1035,1035,1035,502
20231219,122900,323946882,1034,1034,1034,1034,0
20231219,122800,323946882,1034,1034,1034,1034,28
20231219,122700,323917930,1035,1035,1035,1035,80
20231219,122600,323835130,1035,1035,1035,1035,4850
20231219,122500,318815380,1035,1035,1035,1035,0
20231219,122400,318815380,1035,1036,1036,1035,3186
20231219,122300,315517869,1037,1037,1037,1037,2
20231219,122200,315515795,1035,1035,1035,1035,0
20231219,122100,315515795,1035,1035,1035,1035,0
20231219,122000,315515795,1035,1035,1035,1035,15
20231219,121900,315500270,1035,1035,1035,1035,1469
20231219,121800,313979855,1035,1035,1035,1035,58
20231219,121700,313919825,1036,1036,1036,1036,0
20231219,121600,313919825,1036,1037,1037,1036,11500
20231219,121500,302004660,1038,1038,1038,1038,1
20231219,121400,302003622,1037,1037,1038,1037,7
20231219,121300,301996362,1037,1036,1037,1036,729
20231219,121200,301240390,1037,1037,1037,1037,1316
20231219,121100,299875698,1037,1037,1037,1037,1
20231219,121000,299874661,1037,1037,1037,1037,11
20231219,120900,299863254,1036,1036,1036,1036,1
20231219,120800,299862218,1037,1036,1037,1036,5418
20231219,120700,294247670,1036,1035,1036,1035,2
20231219,120600,294245599,1035,1035,1035,1035,3
20231219,120500,294242494,1035,1036,1036,1035,4
20231219,120400,294238351,1036,1035,1036,1035,1473
20231219,120300,292713795,1034,1034,1034,1034,0
20231219,120200,292713795,1034,1035,1035,1034,2587
20231219,120100,290036255,1035,1035,1035,1035,147
20231219,120000,289884110,1035,1035,1035,1035,476
20231219,115900,289391450,1035,1035,1035,1035,235
20231219,115800,289148225,1035,1036,1036,1035,56
20231219,115700,289090264,1035,1035,1035,1035,55
20231219,115600,289033339,1035,1035,1035,1035,1121
20231219,115500,287873104,1035,1035,1035,1035,26
20231219,115400,287846194,1035,1036,1036,1035,554
20231219,115300,287272376,1035,1036,1036,1035,3869
20231219,115200,283264137,1035,1035,1035,1035,50
20231219,115100,283212387,1035,1035,1035,1035,146
20231219,115000,283061277,1035,1035,1035,1035,57
20231219,114900,283002282,1035,1037,1037,1035,103
20231219,114800,282895473,1035,1037,1037,1035,50
20231219,114700,282843713,1035,1036,1037,1035,1685
20231219,114600,281096498,1035,1035,1035,1035,55
20231219,114500,281039573,1036,1036,1036,1036,517
20231219,114400,280503961,1036,1036,1036,1036,5647
20231219,114300,274653669,1037,1037,1037,1037,74
20231219,114200,274576931,1036,1036,1036,1036,52
20231219,114100,274523059,1036,1036,1036,1036,45
20231219,114000,274476439,1037,1036,1037,1036,48
20231219,113900,274426709,1036,1036,1036,1036,201
20231219,113800,274218473,1036,1037,1037,1036,22
20231219,113700,274195662,1037,1037,1037,1037,720
20231219,113600,273449022,1038,1036,1039,1035,5051
20231219,113500,268208231,1035,1036,1036,1035,1846
20231219,113400,266295830,1036,1037,1037,1035,4611
20231219,113300,261514820,1037,1035,1037,1035,581
20231219,113200,260912528,1036,1035,1036,1035,1407
20231219,113100,259454921,1035,1035,1035,1035,2
20231219,113000,259452851,1036,1037,1037,1035,303
20231219,112900,259138840,1037,1035,1037,1035,10714
20231219,112800,248036346,1035,1036,1036,1035,937
20231219,112700,247066439,1036,1033,1036,1033,35418
20231219,112600,210433838,1034,1033,1034,1033,1510
20231219,112500,208873688,1033,1032,1033,1032,69
20231219,112400,208802460,1032,1032,1033,1032,56
20231219,112300,208744667,1032,1032,1032,1032,46
20231219,112200,208697195,1032,1032,1032,1032,244
20231219,112100,208445387,1031,1031,1031,1031,45
20231219,112000,208398992,1031,1031,1031,1031,0
20231219,111900,208398992,1031,1031,1031,1031,246
20231219,111800,208145366,1031,1032,1033,1031,88
20231219,111700,208054633,1033,1033,1033,1031,2262
20231219,111600,205722505,1031,1031,1031,1031,572
20231219,111500,205132773,1031,1031,1031,1031,95
20231219,111400,205034828,1033,1032,1033,1030,12211
20231219,111300,192453647,1032,1033,1033,1032,46
20231219,111200,192406174,1032,1034,1034,1031,49
20231219,111100,192355602,1034,1031,1034,1031,49
20231219,111000,192305071,1031,1031,1031,1031,66
20231219,110900,192237025,1031,1031,1031,1031,45
20231219,110800,192190630,1031,1031,1031,1031,0
20231219,110700,192190630,1031,1034,1034,1031,55
20231219,110600,192133895,1031,1031,1031,1031,142
20231219,110500,191987493,1031,1034,1034,1031,55
20231219,110400,191930758,1034,1034,1034,1031,48
20231219,110300,191881261,1034,1030,1034,1030,62
20231219,110200,191817397,1034,1034,1034,1034,2
20231219,110100,191815329,1030,1031,1034,1030,10251
20231219,110000,181246590,1031,1031,1034,1031,147
20231219,105900,181094733,1032,1032,1032,1032,45
20231219,105800,181048293,1032,1032,1032,1032,145
20231219,105700,180898653,1032,1032,1032,1032,1287
20231219,105600,179570469,1032,1031,1032,1031,3930
20231219,105500,175516977,1031,1031,1031,1031,56
20231219,105400,175459241,1031,1031,1031,1031,145
20231219,105300,175309746,1031,1031,1031,1031,545
20231219,105200,174747851,1032,1031,1032,1031,56
20231219,105100,174690104,1031,1031,1031,1031,184
20231219,105000,174500400,1031,1032,1032,1031,46
20231219,104900,174452973,1031,1032,1032,1031,47
20231219,104800,174404515,1032,1031,1032,1031,46
20231219,104700,174357088,1031,1031,1031,1031,1284
20231219,104600,173033284,1031,1031,1031,1031,46
20231219,104500,172985858,1032,1032,1032,1032,1
20231219,104400,172984826,1031,1031,1031,1031,45
20231219,104300,172938431,1032,1032,1032,1031,153
20231219,104200,172780586,1031,1032,1032,1031,34
20231219,104100,172745502,1032,1033,1033,1032,2169
20231219,104000,170506038,1032,1032,1032,1032,401
20231219,103900,170092206,1033,1034,1034,1033,2
20231219,103800,170090139,1032,1033,1034,1032,5045
20231219,103700,164874291,1033,1033,1033,1032,197
20231219,103600,164670936,1032,1032,1032,1032,1073
20231219,103500,163563600,1032,1032,1032,1032,45
20231219,103400,163517160,1032,1032,1033,1032,48
20231219,103300,163467623,1033,1033,1033,1033,1
20231219,103200,163466590,1031,1033,1033,1031,623
20231219,103100,162823121,1033,1033,1033,1033,45
20231219,103000,162776636,1033,1033,1033,1033,46
20231219,102900,162729118,1033,1033,1033,1033,1369
20231219,102800,161314941,1033,1033,1033,1033,1274
20231219,102700,159998899,1033,1033,1033,1033,46
20231219,102600,159951381,1033,1033,1033,1033,45
20231219,102500,159904896,1033,1033,1033,1033,1034
20231219,102400,158836774,1031,1033,1033,1031,535
20231219,102300,158284209,1033,1031,1033,1031,834
20231219,102200,157423519,1031,1031,1032,1031,14
20231219,102100,157409075,1031,1031,1031,1031,645
20231219,102000,156744080,1031,1031,1032,1031,107
20231219,101900,156633760,1031,1033,1033,1031,2776
20231219,101800,153766344,1033,1033,1033,1033,80
20231219,101700,153683704,1033,1032,1033,1031,908
20231219,101600,152746330,1033,1033,1033,1033,8
20231219,101500,152738066,1031,1033,1033,1031,70
20231219,101400,152665886,1034,1031,1034,1031,465
20231219,101300,152185612,1032,1031,1032,1031,875
20231219,101200,151282657,1031,1031,1031,1031,146
20231219,101100,151132131,1031,1032,1032,1031,1056
20231219,101000,150043349,1032,1034,1034,1032,88
20231219,100900,149952379,1032,1032,1032,1032,295
20231219,100800,149647939,1033,1031,1034,1030,19281
20231219,100700,129737324,1030,1030,1031,1030,326
20231219,100600,129401540,1029,1029,1029,1029,145
20231219,100500,129252335,1031,1029,1031,1029,126
20231219,100400,129122679,1030,1029,1030,1029,582
20231219,100300,128523291,1029,1030,1030,1029,2425
20231219,100200,126025586,1029,1030,1030,1029,148
20231219,100100,125873191,1029,1029,1029,1029,670
20231219,100000,125183761,1030,1030,1030,1029,354
20231219,095900,124819493,1029,1029,1029,1029,471
20231219,095800,124334834,1029,1029,1029,1029,45
20231219,095700,124288529,1030,1029,1030,1029,46
20231219,095600,124241194,1029,1030,1030,1029,56
20231219,095500,124183559,1029,1029,1029,1029,241
20231219,095400,123935570,1029,1029,1029,1029,45
20231219,095300,123889265,1030,1030,1030,1030,53
20231219,095200,123834675,1029,1030,1030,1029,49
20231219,095100,123784250,1030,1030,1030,1029,4087
20231219,095000,119578720,1030,1030,1030,1029,48
20231219,094900,119529326,1029,1030,1030,1029,132
20231219,094800,119393493,1029,1029,1029,1028,306
20231219,094700,119078664,1029,1029,1029,1029,6
20231219,094600,119072490,1029,1029,1029,1028,66
20231219,094500,119004621,1029,1030,1030,1029,235
20231219,094400,118762679,1029,1030,1030,1029,48
20231219,094300,118713284,1030,1029,1030,1029,46
20231219,094200,118665949,1030,1028,1031,1028,5347
20231219,094100,113159099,1029,1029,1029,1029,123
20231219,094000,113032532,1028,1028,1029,1027,1251
20231219,093900,111746520,1028,1027,1028,1027,3140
20231219,093800,108521629,1027,1026,1027,1026,142
20231219,093700,108375930,1026,1025,1026,1025,1262
20231219,093600,107081163,1026,1025,1026,1025,711
20231219,093500,106352132,1026,1026,1026,1026,150
20231219,093400,106198232,1026,1026,1026,1025,585
20231219,093300,105598067,1026,1026,1026,1025,59
20231219,093200,105537578,1025,1025,1025,1024,11859
20231219,093100,93382148,1025,1025,1025,1024,3606
20231219,093000,89686044,1025,1024,1025,1024,417
20231219,092900,89258848,1025,1025,1025,1024,6694
20231219,092800,82399205,1025,1025,1025,1024,1054
20231219,092700,81319901,1024,1024,1024,1024,45
20231219,092600,81273821,1024,1024,1024,1024,91
20231219,092500,81180637,1024,1024,1025,1024,9838
20231219,092400,71106480,1024,1024,1024,1024,777
20231219,092300,70310832,1024,1024,1024,1024,2329
20231219,092200,67925936,1025,1024,1025,1024,80
20231219,092100,67844015,1024,1026,1026,1024,3266
20231219,092000,64496435,1025,1025,1025,1025,6722
20231219,091900,57606385,1025,1025,1025,1025,1222
20231219,091800,56353835,1024,1026,1026,1024,442
20231219,091700,55900836,1026,1025,1026,1025,155
20231219,091600,55741869,1025,1026,1027,1024,6843
20231219,091500,48727835,1026,1026,1026,1026,45
20231219,091400,48681665,1026,1027,1027,1026,6033
20231219,091300,42491806,1027,1027,1028,1027,150
20231219,091200,42337754,1027,1027,1027,1026,1420
20231219,091100,40880433,1028,1027,1028,1027,1110
20231219,091000,39740399,1026,1027,1028,1026,7546
20231219,090900,31990683,1027,1029,1029,1027,5787
20231219,090800,26041553,1029,1028,1029,1027,2362
20231219,090700,23613442,1028,1028,1028,1027,5134
20231219,090600,18337735,1028,1027,1028,1027,64
20231219,090500,18272003,1028,1029,1029,1027,2168
20231219,090400,16043058,1029,1030,1030,1028,1026
20231219,090300,14988158,1030,1031,1031,1030,3586
20231219,090200,11294572,1031,1031,1033,1031,2854
20231219,090100,8351085,1031,1028,1031,1028,1989
20231219,090000,6302486,1030,1028,1030,1028,6128