stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,212900,1289096266,1052,1052,1052,1052,7961
20231220,212800,1289096266,1052,1052,1052,1052,0
20231220,212700,1289096266,1052,1052,1052,1052,0
20231220,212600,1289096266,1052,1052,1052,1052,0
20231220,212500,1289096266,1052,1052,1052,1052,0
20231220,212400,1289096266,1052,1052,1052,1052,0
20231220,212300,1289096266,1052,1052,1052,1052,0
20231220,212200,1289096266,1052,1052,1052,1052,0
20231220,212100,1289096266,1052,1052,1052,1052,0
20231220,212000,1289096266,1052,1052,1052,1052,0
20231220,211900,1289096266,1052,1052,1052,1052,0
20231220,211800,1289096266,1052,1052,1052,1052,0
20231220,211700,1289096266,1052,1052,1052,1052,0
20231220,211600,1289096266,1052,1052,1052,1052,0
20231220,211500,1289096266,1052,1052,1052,1052,0
20231220,211400,1289096266,1052,1052,1052,1052,0
20231220,211300,1289096266,1052,1052,1052,1052,0
20231220,211200,1289096266,1052,1052,1052,1052,0
20231220,211100,1289096266,1052,1052,1052,1052,0
20231220,211000,1289096266,1052,1052,1052,1052,0
20231220,210900,1289096266,1052,1052,1052,1052,0
20231220,210800,1289096266,1052,1052,1052,1052,0
20231220,210700,1289096266,1052,1052,1052,1052,0
20231220,210600,1289096266,1052,1052,1052,1052,0
20231220,210500,1289096266,1052,1052,1052,1052,0
20231220,210400,1289096266,1052,1052,1052,1052,0
20231220,210300,1289096266,1052,1052,1052,1052,0
20231220,210200,1289096266,1052,1052,1052,1052,0
20231220,210100,1289096266,1052,1052,1052,1052,0
20231220,210000,1289096266,1052,1052,1052,1052,0
20231220,205900,1289096266,1052,1052,1052,1052,7961
20231220,205800,1289096266,1052,1052,1052,1052,0
20231220,205700,1289096266,1052,1052,1052,1052,0
20231220,205600,1289096266,1052,1052,1052,1052,0
20231220,205500,1289096266,1052,1052,1052,1052,0
20231220,205400,1289096266,1052,1052,1052,1052,0
20231220,205300,1289096266,1052,1052,1052,1052,0
20231220,205200,1289096266,1052,1052,1052,1052,0
20231220,205100,1289096266,1052,1052,1052,1052,0
20231220,205000,1289096266,1052,1052,1052,1052,0
20231220,204900,1289096266,1052,1052,1052,1052,0
20231220,204800,1289096266,1052,1052,1052,1052,0
20231220,204700,1289096266,1052,1052,1052,1052,0
20231220,204600,1289096266,1052,1052,1052,1052,0
20231220,204500,1289096266,1052,1052,1052,1052,0
20231220,204400,1289096266,1052,1052,1052,1052,0
20231220,204300,1289096266,1052,1052,1052,1052,0
20231220,204200,1289096266,1052,1052,1052,1052,0
20231220,204100,1289096266,1052,1052,1052,1052,0
20231220,204000,1289096266,1052,1052,1052,1052,0
20231220,203900,1289096266,1052,1052,1052,1052,0
20231220,203800,1289096266,1052,1052,1052,1052,0
20231220,203700,1289096266,1052,1052,1052,1052,0
20231220,203600,1289096266,1052,1052,1052,1052,0
20231220,203500,1289096266,1052,1052,1052,1052,0
20231220,203400,1289096266,1052,1052,1052,1052,0
20231220,203300,1289096266,1052,1052,1052,1052,0
20231220,203200,1289096266,1052,1052,1052,1052,0
20231220,203100,1289096266,1052,1052,1052,1052,0
20231220,203000,1289096266,1052,1052,1052,1052,0
20231220,202900,1289096266,1052,1052,1052,1052,7961
20231220,202800,1289096266,1052,1052,1052,1052,0
20231220,202700,1289096266,1052,1052,1052,1052,0
20231220,202600,1289096266,1052,1052,1052,1052,0
20231220,202500,1289096266,1052,1052,1052,1052,0
20231220,202400,1289096266,1052,1052,1052,1052,0
20231220,202300,1289096266,1052,1052,1052,1052,0
20231220,202200,1289096266,1052,1052,1052,1052,0
20231220,202100,1289096266,1052,1052,1052,1052,0
20231220,202000,1289096266,1052,1052,1052,1052,0
20231220,201900,1289096266,1052,1052,1052,1052,0
20231220,201800,1289096266,1052,1052,1052,1052,0
20231220,201700,1289096266,1052,1052,1052,1052,0
20231220,201600,1289096266,1052,1052,1052,1052,0
20231220,201500,1289096266,1052,1052,1052,1052,0
20231220,201400,1289096266,1052,1052,1052,1052,0
20231220,201300,1289096266,1052,1052,1052,1052,0
20231220,201200,1289096266,1052,1052,1052,1052,0
20231220,201100,1289096266,1052,1052,1052,1052,0
20231220,201000,1289096266,1052,1052,1052,1052,0
20231220,200900,1289096266,1052,1052,1052,1052,0
20231220,200800,1289096266,1052,1052,1052,1052,0
20231220,200700,1289096266,1052,1052,1052,1052,0
20231220,200600,1289096266,1052,1052,1052,1052,0
20231220,200500,1289096266,1052,1052,1052,1052,0
20231220,200400,1289096266,1052,1052,1052,1052,0
20231220,200300,1289096266,1052,1052,1052,1052,0
20231220,200200,1289096266,1052,1052,1052,1052,0
20231220,200100,1289096266,1052,1052,1052,1052,0
20231220,200000,1289096266,1052,1052,1052,1052,0
20231220,195900,1289096266,1052,1052,1052,1052,7961
20231220,195800,1289096266,1052,1052,1052,1052,0
20231220,195700,1289096266,1052,1052,1052,1052,0
20231220,195600,1289096266,1052,1052,1052,1052,0
20231220,195500,1289096266,1052,1052,1052,1052,0
20231220,195400,1289096266,1052,1052,1052,1052,0
20231220,195300,1289096266,1052,1052,1052,1052,0
20231220,195200,1289096266,1052,1052,1052,1052,0
20231220,195100,1289096266,1052,1052,1052,1052,0
20231220,195000,1289096266,1052,1052,1052,1052,0
20231220,194900,1289096266,1052,1052,1052,1052,0
20231220,194800,1289096266,1052,1052,1052,1052,0
20231220,194700,1289096266,1052,1052,1052,1052,0
20231220,194600,1289096266,1052,1052,1052,1052,0
20231220,194500,1289096266,1052,1052,1052,1052,0
20231220,194400,1289096266,1052,1052,1052,1052,0
20231220,194300,1289096266,1052,1052,1052,1052,0
20231220,194200,1289096266,1052,1052,1052,1052,0
20231220,194100,1289096266,1052,1052,1052,1052,0
20231220,194000,1289096266,1052,1052,1052,1052,0
20231220,193900,1289096266,1052,1052,1052,1052,0
20231220,193800,1289096266,1052,1052,1052,1052,0
20231220,193700,1289096266,1052,1052,1052,1052,0
20231220,193600,1289096266,1052,1052,1052,1052,0
20231220,193500,1289096266,1052,1052,1052,1052,0
20231220,193400,1289096266,1052,1052,1052,1052,0
20231220,193300,1289096266,1052,1052,1052,1052,0
20231220,193200,1289096266,1052,1052,1052,1052,0
20231220,193100,1289096266,1052,1052,1052,1052,0
20231220,193000,1289096266,1052,1052,1052,1052,0
20231220,192900,1289096266,1052,1052,1052,1052,7961
20231220,192800,1289096266,1052,1052,1052,1052,0
20231220,192700,1289096266,1052,1052,1052,1052,0
20231220,192600,1289096266,1052,1052,1052,1052,0
20231220,192500,1289096266,1052,1052,1052,1052,0
20231220,192400,1289096266,1052,1052,1052,1052,0
20231220,192300,1289096266,1052,1052,1052,1052,0
20231220,192200,1289096266,1052,1052,1052,1052,0
20231220,192100,1289096266,1052,1052,1052,1052,0
20231220,192000,1289096266,1052,1052,1052,1052,0
20231220,191900,1289096266,1052,1052,1052,1052,0
20231220,191800,1289096266,1052,1052,1052,1052,0
20231220,191700,1289096266,1052,1052,1052,1052,0
20231220,191600,1289096266,1052,1052,1052,1052,0
20231220,191500,1289096266,1052,1052,1052,1052,0
20231220,191400,1289096266,1052,1052,1052,1052,0
20231220,191300,1289096266,1052,1052,1052,1052,0
20231220,191200,1289096266,1052,1052,1052,1052,0
20231220,191100,1289096266,1052,1052,1052,1052,0
20231220,191000,1289096266,1052,1052,1052,1052,0
20231220,190900,1289096266,1052,1052,1052,1052,0
20231220,190800,1289096266,1052,1052,1052,1052,0
20231220,190700,1289096266,1052,1052,1052,1052,0
20231220,190600,1289096266,1052,1052,1052,1052,0
20231220,190500,1289096266,1052,1052,1052,1052,0
20231220,190400,1289096266,1052,1052,1052,1052,0
20231220,190300,1289096266,1052,1052,1052,1052,0
20231220,190200,1289096266,1052,1052,1052,1052,0
20231220,190100,1289096266,1052,1052,1052,1052,0
20231220,190000,1289096266,1052,1052,1052,1052,0
20231220,185900,1289096266,1052,1052,1052,1052,7961
20231220,185800,1289096266,1052,1052,1052,1052,0
20231220,185700,1289096266,1052,1052,1052,1052,0
20231220,185600,1289096266,1052,1052,1052,1052,0
20231220,185500,1289096266,1052,1052,1052,1052,0
20231220,185400,1289096266,1052,1052,1052,1052,0
20231220,185300,1289096266,1052,1052,1052,1052,0
20231220,185200,1289096266,1052,1052,1052,1052,0
20231220,185100,1289096266,1052,1052,1052,1052,0
20231220,185000,1289096266,1052,1052,1052,1052,0
20231220,184900,1289096266,1052,1052,1052,1052,0
20231220,184800,1289096266,1052,1052,1052,1052,0
20231220,184700,1289096266,1052,1052,1052,1052,0
20231220,184600,1289096266,1052,1052,1052,1052,0
20231220,184500,1289096266,1052,1052,1052,1052,0
20231220,184400,1289096266,1052,1052,1052,1052,0
20231220,184300,1289096266,1052,1052,1052,1052,0
20231220,184200,1289096266,1052,1052,1052,1052,0
20231220,184100,1289096266,1052,1052,1052,1052,0
20231220,184000,1289096266,1052,1052,1052,1052,0
20231220,183900,1289096266,1052,1052,1052,1052,0
20231220,183800,1289096266,1052,1052,1052,1052,0
20231220,183700,1289096266,1052,1052,1052,1052,0
20231220,183600,1289096266,1052,1052,1052,1052,0
20231220,183500,1289096266,1052,1052,1052,1052,0
20231220,183400,1289096266,1052,1052,1052,1052,0
20231220,183300,1289096266,1052,1052,1052,1052,0
20231220,183200,1289096266,1052,1052,1052,1052,0
20231220,183100,1289096266,1052,1052,1052,1052,0
20231220,183000,1289096266,1052,1052,1052,1052,0
20231220,182900,1289096266,1052,1052,1052,1052,7961
20231220,182800,1289096266,1052,1052,1052,1052,0
20231220,182700,1289096266,1052,1052,1052,1052,0
20231220,182600,1289096266,1052,1052,1052,1052,0
20231220,182500,1289096266,1052,1052,1052,1052,0
20231220,182400,1289096266,1052,1052,1052,1052,0
20231220,182300,1289096266,1052,1052,1052,1052,0
20231220,182200,1289096266,1052,1052,1052,1052,0
20231220,182100,1289096266,1052,1052,1052,1052,0
20231220,182000,1289096266,1052,1052,1052,1052,0
20231220,181900,1289096266,1052,1052,1052,1052,0
20231220,181800,1289096266,1052,1052,1052,1052,0
20231220,181700,1289096266,1052,1052,1052,1052,0
20231220,181600,1289096266,1052,1052,1052,1052,0
20231220,181500,1289096266,1052,1052,1052,1052,0
20231220,181400,1289096266,1052,1052,1052,1052,0
20231220,181300,1289096266,1052,1052,1052,1052,0
20231220,181200,1289096266,1052,1052,1052,1052,0
20231220,181100,1289096266,1052,1052,1052,1052,0
20231220,181000,1289096266,1052,1052,1052,1052,0
20231220,180900,1289096266,1052,1052,1052,1052,0
20231220,180800,1289096266,1052,1052,1052,1052,0
20231220,180700,1289096266,1052,1052,1052,1052,0
20231220,180600,1289096266,1052,1052,1052,1052,0
20231220,180500,1289096266,1052,1052,1052,1052,0
20231220,180400,1289096266,1052,1052,1052,1052,0
20231220,180300,1289096266,1052,1052,1052,1052,0
20231220,180200,1289096266,1052,1052,1052,1052,0
20231220,180100,1289096266,1052,1052,1052,1052,0
20231220,180000,1289096266,1052,1052,1052,1052,0
20231220,175900,1289096266,1052,1052,1052,1052,7961
20231220,175800,1289096266,1052,1052,1052,1052,0
20231220,175700,1289096266,1052,1052,1052,1052,0
20231220,175600,1289096266,1052,1052,1052,1052,0
20231220,175500,1289096266,1052,1052,1052,1052,0
20231220,175400,1289096266,1052,1052,1052,1052,0
20231220,175300,1289096266,1052,1052,1052,1052,0
20231220,175200,1289096266,1052,1052,1052,1052,0
20231220,175100,1289096266,1052,1052,1052,1052,0
20231220,175000,1289096266,1052,1052,1052,1052,0
20231220,174900,1289096266,1052,1052,1052,1052,0
20231220,174800,1289096266,1052,1052,1052,1052,0
20231220,174700,1289096266,1052,1052,1052,1052,0
20231220,174600,1289096266,1052,1052,1052,1052,0
20231220,174500,1289096266,1052,1052,1052,1052,0
20231220,174400,1289096266,1052,1052,1052,1052,0
20231220,174300,1289096266,1052,1052,1052,1052,0
20231220,174200,1289096266,1052,1052,1052,1052,0
20231220,174100,1289096266,1052,1052,1052,1052,0
20231220,174000,1289096266,1052,1052,1052,1052,0
20231220,173900,1289096266,1052,1052,1052,1052,0
20231220,173800,1289096266,1052,1052,1052,1052,0
20231220,173700,1289096266,1052,1052,1052,1052,0
20231220,173600,1289096266,1052,1052,1052,1052,0
20231220,173500,1289096266,1052,1052,1052,1052,0
20231220,173400,1289096266,1052,1052,1052,1052,0
20231220,173300,1289096266,1052,1052,1052,1052,0
20231220,173200,1289096266,1052,1052,1052,1052,0
20231220,173100,1289096266,1052,1052,1052,1052,0
20231220,173000,1289096266,1052,1052,1052,1052,0
20231220,172900,1289096266,1052,1052,1052,1052,7961
20231220,172800,1289096266,1052,1052,1052,1052,0
20231220,172700,1289096266,1052,1052,1052,1052,0
20231220,172600,1289096266,1052,1052,1052,1052,0
20231220,172500,1289096266,1052,1052,1052,1052,0
20231220,172400,1289096266,1052,1052,1052,1052,0
20231220,172300,1289096266,1052,1052,1052,1052,0
20231220,172200,1289096266,1052,1052,1052,1052,0
20231220,172100,1289096266,1052,1052,1052,1052,0
20231220,172000,1289096266,1052,1052,1052,1052,0
20231220,171900,1289096266,1052,1052,1052,1052,0
20231220,171800,1289096266,1052,1052,1052,1052,0
20231220,171700,1289096266,1052,1052,1052,1052,0
20231220,171600,1289096266,1052,1052,1052,1052,0
20231220,171500,1289096266,1052,1052,1052,1052,0
20231220,171400,1289096266,1052,1052,1052,1052,0
20231220,171300,1289096266,1052,1052,1052,1052,0
20231220,171200,1289096266,1052,1052,1052,1052,0
20231220,171100,1289096266,1052,1052,1052,1052,0
20231220,171000,1289096266,1052,1052,1052,1052,0
20231220,170900,1289096266,1052,1052,1052,1052,0
20231220,170800,1289096266,1052,1052,1052,1052,0
20231220,170700,1289096266,1052,1052,1052,1052,0
20231220,170600,1289096266,1052,1052,1052,1052,0
20231220,170500,1289096266,1052,1052,1052,1052,0
20231220,170400,1289096266,1052,1052,1052,1052,0
20231220,170300,1289096266,1052,1052,1052,1052,0
20231220,170200,1289096266,1052,1052,1052,1052,0
20231220,170100,1289096266,1052,1052,1052,1052,0
20231220,170000,1289096266,1052,1052,1052,1052,0
20231220,165900,1289096266,1052,1052,1052,1052,7961
20231220,165800,1289096266,1052,1052,1052,1052,0
20231220,165700,1289096266,1052,1052,1052,1052,0
20231220,165600,1289096266,1052,1052,1052,1052,0
20231220,165500,1289096266,1052,1052,1052,1052,0
20231220,165400,1289096266,1052,1052,1052,1052,0
20231220,165300,1289096266,1052,1052,1052,1052,0
20231220,165200,1289096266,1052,1052,1052,1052,0
20231220,165100,1289096266,1052,1052,1052,1052,0
20231220,165000,1289096266,1052,1052,1052,1052,0
20231220,164900,1289096266,1052,1052,1052,1052,0
20231220,164800,1289096266,1052,1052,1052,1052,0
20231220,164700,1289096266,1052,1052,1052,1052,0
20231220,164600,1289096266,1052,1052,1052,1052,0
20231220,164500,1289096266,1052,1052,1052,1052,0
20231220,164400,1289096266,1052,1052,1052,1052,0
20231220,164300,1289096266,1052,1052,1052,1052,0
20231220,164200,1289096266,1052,1052,1052,1052,0
20231220,164100,1289096266,1052,1052,1052,1052,0
20231220,164000,1289096266,1052,1052,1052,1052,0
20231220,163900,1289096266,1052,1052,1052,1052,0
20231220,163800,1289096266,1052,1052,1052,1052,0
20231220,163700,1289096266,1052,1052,1052,1052,0
20231220,163600,1289096266,1052,1052,1052,1052,0
20231220,163500,1289096266,1052,1052,1052,1052,0
20231220,163400,1289096266,1052,1052,1052,1052,0
20231220,163300,1289096266,1052,1052,1052,1052,0
20231220,163200,1289096266,1052,1052,1052,1052,0
20231220,163100,1289096266,1052,1052,1052,1052,0
20231220,163000,1289096266,1052,1052,1052,1052,0
20231220,162900,1289096266,1052,1052,1052,1052,7961
20231220,162800,1289096266,1052,1052,1052,1052,0
20231220,162700,1289096266,1052,1052,1052,1052,0
20231220,162600,1289096266,1052,1052,1052,1052,0
20231220,162500,1289096266,1052,1052,1052,1052,0
20231220,162400,1289096266,1052,1052,1052,1052,0
20231220,162300,1289096266,1052,1052,1052,1052,0
20231220,162200,1289096266,1052,1052,1052,1052,0
20231220,162100,1289096266,1052,1052,1052,1052,0
20231220,162000,1289096266,1052,1052,1052,1052,0
20231220,161900,1289096266,1052,1052,1052,1052,0
20231220,161800,1289096266,1052,1052,1052,1052,0
20231220,161700,1289096266,1052,1052,1052,1052,0
20231220,161600,1289096266,1052,1052,1052,1052,0
20231220,161500,1289096266,1052,1052,1052,1052,0
20231220,161400,1289096266,1052,1052,1052,1052,0
20231220,161300,1289096266,1052,1052,1052,1052,0
20231220,161200,1289096266,1052,1052,1052,1052,0
20231220,161100,1289096266,1052,1052,1052,1052,0
20231220,161000,1289096266,1052,1052,1052,1052,0
20231220,160900,1289096266,1052,1052,1052,1052,0
20231220,160800,1289096266,1052,1052,1052,1052,0
20231220,160700,1289096266,1052,1052,1052,1052,0
20231220,160600,1289096266,1052,1052,1052,1052,0
20231220,160500,1289096266,1052,1052,1052,1052,0
20231220,160400,1289096266,1052,1052,1052,1052,0
20231220,160300,1289096266,1052,1052,1052,1052,0
20231220,160200,1289096266,1052,1052,1052,1052,0
20231220,160100,1289096266,1052,1052,1052,1052,0
20231220,160000,1289096266,1052,1052,1052,1052,0
20231220,155900,1289096266,1052,1052,1052,1052,7961
20231220,155800,1289096266,1052,1052,1052,1052,0
20231220,155700,1289096266,1052,1052,1052,1052,0
20231220,155600,1289096266,1052,1052,1052,1052,0
20231220,155500,1289096266,1052,1052,1052,1052,0
20231220,155400,1289096266,1052,1052,1052,1052,0
20231220,155300,1289096266,1052,1052,1052,1052,0
20231220,155200,1289096266,1052,1052,1052,1052,0
20231220,155100,1289096266,1052,1052,1052,1052,0
20231220,155000,1289096266,1052,1052,1052,1052,0
20231220,154900,1289096266,1052,1052,1052,1052,0
20231220,154800,1289096266,1052,1052,1052,1052,0
20231220,154700,1289096266,1052,1052,1052,1052,0
20231220,154600,1289096266,1052,1052,1052,1052,0
20231220,154500,1289096266,1052,1052,1052,1052,0
20231220,154400,1289096266,1052,1052,1052,1052,0
20231220,154300,1289096266,1052,1052,1052,1052,0
20231220,154200,1289096266,1052,1052,1052,1052,0
20231220,154100,1289096266,1052,1052,1052,1052,0
20231220,154000,1289096266,1052,1052,1052,1052,0
20231220,153900,1289096266,1052,1052,1052,1052,0
20231220,153800,1289096266,1052,1052,1052,1052,0
20231220,153700,1289096266,1052,1052,1052,1052,0
20231220,153600,1289096266,1052,1052,1052,1052,0
20231220,153500,1289096266,1052,1052,1052,1052,0
20231220,153400,1289096266,1052,1052,1052,1052,0
20231220,153300,1289096266,1052,1052,1052,1052,0
20231220,153200,1289096266,1052,1052,1052,1052,0
20231220,153100,1289096266,1052,1052,1052,1052,0
20231220,153000,1289096266,1052,1052,1052,1052,7961
20231220,152900,1280721294,1050,1050,1050,1050,0
20231220,152800,1280721294,1050,1050,1050,1050,0
20231220,152700,1280721294,1050,1050,1050,1050,0
20231220,152600,1280721294,1050,1050,1050,1050,0
20231220,152500,1280721294,1050,1050,1050,1050,0
20231220,152400,1280721294,1050,1050,1050,1050,0
20231220,152300,1280721294,1050,1050,1050,1050,0
20231220,152200,1280721294,1050,1050,1050,1050,0
20231220,152100,1280721294,1050,1050,1050,1050,0
20231220,152000,1280721294,1050,1050,1050,1050,0
20231220,151900,1280721294,1050,1050,1051,1049,14668
20231220,151800,1265320312,1052,1050,1052,1050,13633
20231220,151700,1250981746,1050,1051,1051,1050,57
20231220,151600,1250921893,1051,1051,1051,1050,823
20231220,151500,1250056934,1051,1051,1051,1050,710
20231220,151400,1249310830,1051,1051,1051,1051,28
20231220,151300,1249281402,1051,1051,1052,1051,910
20231220,151200,1248324823,1050,1051,1051,1050,2187
20231220,151100,1246026422,1051,1050,1051,1050,4362
20231220,151000,1241445218,1051,1051,1051,1051,4196
20231220,150900,1237035222,1052,1051,1052,1051,512
20231220,150800,1236497107,1051,1051,1051,1051,771
20231220,150700,1235686786,1051,1051,1051,1051,1
20231220,150600,1235685735,1051,1052,1052,1051,1012
20231220,150500,1234621113,1051,1052,1052,1051,2317
20231220,150400,1232185935,1052,1052,1052,1052,31
20231220,150300,1232153323,1051,1051,1052,1051,17
20231220,150200,1232135452,1051,1051,1051,1051,5
20231220,150100,1232130197,1051,1052,1052,1051,4612
20231220,150000,1227279293,1053,1053,1053,1053,4
20231220,145900,1227275081,1053,1053,1053,1053,467
20231220,145800,1226783330,1053,1053,1053,1053,89
20231220,145700,1226689613,1053,1053,1053,1053,2249
20231220,145600,1224321416,1053,1053,1053,1053,2011
20231220,145500,1222203833,1053,1053,1053,1053,13
20231220,145400,1222190144,1053,1053,1053,1053,53
20231220,145300,1222134335,1053,1052,1053,1052,631
20231220,145200,1221470518,1052,1053,1053,1052,1711
20231220,145100,1219670239,1053,1053,1053,1053,3
20231220,145000,1219667080,1053,1052,1053,1052,773
20231220,144900,1218853878,1052,1051,1052,1051,977
20231220,144800,1217826081,1051,1052,1053,1051,73
20231220,144700,1217749312,1053,1052,1053,1051,3071
20231220,144600,1214518669,1052,1052,1052,1052,0
20231220,144500,1214518669,1052,1052,1053,1052,564
20231220,144400,1213925335,1052,1052,1052,1052,0
20231220,144300,1213925335,1052,1052,1052,1051,4046
20231220,144200,1209668953,1052,1053,1053,1052,7
20231220,144100,1209661586,1052,1052,1052,1052,4003
20231220,144000,1205450430,1052,1052,1052,1052,10
20231220,143900,1205439910,1052,1051,1052,1051,2231
20231220,143800,1203095124,1050,1051,1051,1050,2160
20231220,143700,1200825064,1051,1052,1052,1051,5141
20231220,143600,1195421867,1052,1053,1053,1052,40
20231220,143500,1195379757,1053,1052,1053,1052,1886
20231220,143400,1193395675,1053,1053,1053,1053,1285
20231220,143300,1192042570,1053,1053,1053,1053,6
20231220,143200,1192036252,1053,1053,1053,1053,8
20231220,143100,1192027828,1053,1053,1053,1053,75
20231220,143000,1191948853,1053,1053,1053,1053,5
20231220,142900,1191943588,1052,1052,1052,1051,2344
20231220,142800,1189477802,1052,1052,1052,1051,392
20231220,142700,1189065519,1052,1052,1052,1052,4892
20231220,142600,1183919135,1052,1051,1052,1051,220
20231220,142500,1183687912,1052,1051,1052,1051,3005
20231220,142400,1180528353,1051,1051,1052,1051,286
20231220,142300,1180227698,1051,1051,1051,1051,181
20231220,142200,1180037467,1052,1052,1052,1052,2204
20231220,142100,1177718859,1051,1051,1051,1051,40
20231220,142000,1177676819,1051,1052,1052,1051,803
20231220,141900,1176832863,1052,1052,1052,1052,113
20231220,141800,1176713987,1052,1052,1052,1052,618
20231220,141700,1176063851,1052,1052,1052,1052,129
20231220,141600,1175928143,1052,1052,1052,1051,731
20231220,141500,1175159834,1052,1052,1052,1052,1013
20231220,141400,1174094158,1052,1052,1052,1052,13
20231220,141300,1174080482,1052,1052,1052,1052,125
20231220,141200,1173948982,1051,1051,1052,1051,3923
20231220,141100,1169825902,1051,1051,1051,1051,841
20231220,141000,1168942011,1051,1051,1051,1051,203
20231220,140900,1168728658,1051,1051,1051,1051,3
20231220,140800,1168725505,1051,1051,1051,1051,27
20231220,140700,1168697128,1051,1051,1051,1051,10
20231220,140600,1168686618,1051,1052,1052,1051,308
20231220,140500,1168362891,1051,1051,1051,1051,101
20231220,140400,1168256740,1052,1051,1052,1051,17
20231220,140300,1168238869,1051,1051,1051,1050,5288
20231220,140200,1162683181,1051,1051,1051,1051,1653
20231220,140100,1160945878,1051,1051,1051,1051,3270
20231220,140000,1157509108,1051,1052,1052,1051,850
20231220,135900,1156615071,1051,1052,1052,1051,194
20231220,135800,1156411174,1051,1052,1052,1051,346
20231220,135700,1156047525,1051,1051,1051,1051,4165
20231220,135600,1151670110,1051,1052,1052,1051,224
20231220,135500,1151434586,1051,1051,1051,1051,641
20231220,135400,1150760895,1051,1051,1052,1051,467
20231220,135300,1150269978,1052,1051,1052,1051,159
20231220,135200,1150102849,1052,1051,1052,1051,168
20231220,135100,1149926248,1052,1052,1052,1052,162
20231220,135000,1149755824,1051,1052,1052,1051,294
20231220,134900,1149446796,1052,1051,1052,1051,3252
20231220,134800,1146027891,1052,1052,1052,1052,41
20231220,134700,1145984759,1051,1052,1052,1051,313
20231220,134600,1145655658,1052,1051,1052,1051,2307
20231220,134500,1143230993,1052,1052,1052,1051,344
20231220,134400,1142869228,1052,1052,1052,1052,200
20231220,134300,1142658828,1052,1051,1052,1051,168
20231220,134200,1142482253,1052,1052,1052,1052,114
20231220,134100,1142362325,1052,1051,1052,1051,1821
20231220,134000,1140448368,1051,1051,1051,1051,182
20231220,133900,1140257086,1051,1051,1052,1051,184
20231220,133800,1140063688,1052,1052,1052,1052,3
20231220,133700,1140060532,1051,1052,1052,1051,253
20231220,133600,1139794623,1052,1052,1052,1051,933
20231220,133500,1138813529,1052,1052,1052,1052,13
20231220,133400,1138799853,1051,1052,1052,1051,255
20231220,133300,1138531845,1051,1052,1052,1051,265
20231220,133200,1138253320,1052,1052,1052,1051,293
20231220,133100,1137945364,1052,1051,1052,1051,274
20231220,133000,1137657386,1052,1051,1052,1051,140
20231220,132900,1137510243,1052,1052,1052,1051,158
20231220,132800,1137344181,1051,1051,1051,1051,428
20231220,132700,1136894353,1052,1052,1052,1052,3
20231220,132600,1136891197,1051,1051,1051,1051,9
20231220,132500,1136881738,1052,1052,1052,1052,3
20231220,132400,1136878582,1052,1051,1052,1051,442
20231220,132300,1136414031,1050,1051,1051,1050,174
20231220,132200,1136231328,1051,1051,1051,1050,1215
20231220,132100,1134955574,1051,1051,1051,1051,671
20231220,132000,1134250353,1050,1051,1051,1050,30001
20231220,131900,1102744767,1052,1051,1052,1051,766
20231220,131800,1101938938,1051,1051,1052,1051,2176
20231220,131700,1099651226,1052,1051,1052,1051,246
20231220,131600,1099392677,1052,1052,1052,1051,296
20231220,131500,1099081380,1051,1051,1051,1051,1556
20231220,131400,1097446024,1051,1051,1051,1051,191
20231220,131300,1097245283,1051,1051,1051,1051,807
20231220,131200,1096397126,1051,1051,1051,1051,208
20231220,131100,1096178518,1051,1052,1052,1051,198
20231220,131000,1095970400,1052,1052,1053,1052,1094
20231220,130900,1094819237,1052,1052,1052,1052,223
20231220,130800,1094584641,1052,1052,1052,1052,0
20231220,130700,1094584641,1052,1053,1053,1052,290
20231220,130600,1094279553,1053,1052,1053,1052,243
20231220,130500,1094023900,1053,1052,1053,1052,962
20231220,130400,1093011860,1052,1052,1053,1052,88
20231220,130300,1092919281,1053,1053,1053,1053,26
20231220,130200,1092891903,1053,1053,1053,1053,603
20231220,130100,1092256944,1053,1053,1053,1053,198
20231220,130000,1092048450,1053,1052,1053,1052,322
20231220,125900,1091709705,1052,1052,1052,1052,305
20231220,125800,1091388845,1053,1053,1053,1052,225
20231220,125700,1091152120,1053,1053,1053,1053,4325
20231220,125600,1086597895,1053,1052,1053,1052,23
20231220,125500,1086573680,1053,1053,1053,1051,8496
20231220,125400,1077642507,1053,1053,1053,1053,52
20231220,125300,1077587751,1053,1053,1053,1053,33
20231220,125200,1077553002,1053,1053,1053,1053,1100
20231220,125100,1076394702,1052,1053,1053,1052,2511
20231220,125000,1073750627,1053,1054,1054,1053,52
20231220,124900,1073695868,1054,1054,1054,1053,2420
20231220,124800,1071146138,1054,1054,1054,1054,90
20231220,124700,1071051278,1054,1053,1054,1052,10606
20231220,124600,1059883820,1054,1053,1054,1053,18
20231220,124500,1059864853,1053,1054,1054,1053,145
20231220,124400,1059712040,1053,1053,1053,1053,2131
20231220,124300,1057468097,1053,1053,1053,1053,3
20231220,124200,1057464938,1053,1052,1053,1052,2206
20231220,124100,1055142223,1052,1052,1053,1052,281
20231220,124000,1054846606,1053,1053,1053,1053,3
20231220,123900,1054843447,1052,1051,1052,1051,36
20231220,123800,1054805601,1051,1054,1054,1051,924
20231220,123700,1053834283,1053,1054,1054,1052,201
20231220,123600,1053622630,1054,1053,1054,1051,12023
20231220,123500,1040975569,1053,1054,1054,1053,23
20231220,123400,1040951336,1053,1053,1053,1053,3
20231220,123300,1040948177,1054,1053,1054,1053,446
20231220,123200,1040478535,1054,1054,1054,1054,218
20231220,123100,1040248763,1054,1054,1054,1054,204
20231220,123000,1040033747,1054,1053,1054,1053,653
20231220,122900,1039346133,1052,1052,1052,1051,1756
20231220,122800,1037498823,1052,1052,1052,1052,25
20231220,122700,1037472523,1052,1052,1052,1051,3535
20231220,122600,1033757230,1051,1052,1052,1051,2888
20231220,122500,1030719055,1053,1052,1053,1052,7185
20231220,122400,1023160426,1051,1052,1052,1051,8114
20231220,122300,1014624519,1052,1052,1052,1052,13244
20231220,122200,1000691831,1052,1052,1052,1052,7000
20231220,122100,993327831,1052,1052,1052,1052,993
20231220,122000,992283195,1052,1054,1054,1052,2881
20231220,121900,989251142,1054,1054,1054,1054,93
20231220,121800,989153120,1054,1055,1055,1054,14
20231220,121700,989138361,1055,1053,1056,1053,2015
20231220,121600,987016557,1053,1054,1054,1053,16990
20231220,121500,969125979,1053,1055,1055,1053,12399
20231220,121400,956060017,1054,1055,1055,1054,270
20231220,121300,955775426,1054,1054,1054,1054,0
20231220,121200,955775426,1054,1055,1055,1054,741
20231220,121100,954993898,1054,1054,1055,1054,1302
20231220,121000,953621525,1055,1055,1055,1055,3
20231220,120900,953618360,1055,1055,1055,1055,3
20231220,120800,953615195,1055,1055,1055,1055,3
20231220,120700,953612030,1055,1055,1055,1055,6
20231220,120600,953605700,1055,1056,1056,1055,746
20231220,120500,952818667,1055,1055,1055,1055,0
20231220,120400,952818667,1055,1054,1055,1054,2653
20231220,120300,950020210,1053,1053,1053,1053,123
20231220,120200,949890691,1053,1053,1053,1053,60
20231220,120100,949827511,1054,1052,1054,1052,3811
20231220,120000,945814519,1053,1053,1053,1053,8195
20231220,115900,937185184,1053,1054,1054,1053,88
20231220,115800,937092517,1054,1054,1054,1054,2751
20231220,115700,934192963,1054,1055,1055,1054,181
20231220,115600,934002188,1054,1055,1055,1054,314
20231220,115500,933671162,1055,1055,1055,1055,99
20231220,115400,933566717,1055,1055,1055,1055,1113
20231220,115300,932392502,1055,1055,1055,1055,589
20231220,115200,931771107,1055,1055,1055,1055,100
20231220,115100,931665607,1056,1056,1056,1056,224
20231220,115000,931429063,1056,1054,1056,1053,7493
20231220,114900,923532061,1056,1054,1056,1054,103
20231220,114800,923423493,1056,1056,1056,1056,331
20231220,114700,923073957,1056,1056,1056,1056,214
20231220,114600,922847973,1056,1056,1056,1054,27
20231220,114500,922819511,1053,1055,1055,1053,1000
20231220,114400,921766170,1055,1055,1056,1055,5
20231220,114300,921760892,1056,1056,1056,1056,3
20231220,114200,921757724,1056,1056,1056,1056,960
20231220,114100,920743964,1055,1053,1055,1053,11975
20231220,114000,908110351,1053,1055,1055,1053,1432
20231220,113900,906602449,1055,1055,1055,1055,6
20231220,113800,906596119,1055,1055,1055,1055,30
20231220,113700,906564469,1055,1053,1055,1053,121
20231220,113600,906437054,1053,1053,1053,1053,310
20231220,113500,906110624,1053,1053,1053,1052,10288
20231220,113400,895286850,1053,1055,1055,1053,20678
20231220,113300,873503206,1056,1055,1056,1055,33
20231220,113200,873468360,1055,1056,1056,1055,1845
20231220,113100,871520385,1056,1056,1056,1056,5
20231220,113000,871515105,1056,1054,1056,1054,32
20231220,112900,871481351,1054,1054,1054,1054,20
20231220,112800,871460271,1054,1055,1055,1054,7444
20231220,112700,863611294,1055,1055,1055,1054,10986
20231220,112600,852021286,1056,1056,1056,1056,1
20231220,112500,852020230,1056,1056,1056,1055,3057
20231220,112400,848792088,1056,1056,1056,1056,1010
20231220,112300,847725528,1055,1056,1056,1055,1110
20231220,112200,846553468,1055,1056,1056,1055,3182
20231220,112100,843194038,1056,1056,1056,1056,10100
20231220,112000,832528438,1057,1057,1057,1056,24
20231220,111900,832503090,1056,1056,1056,1056,6271
20231220,111800,825880914,1056,1057,1057,1056,5376
20231220,111700,820203279,1057,1056,1057,1056,189
20231220,111600,820003694,1056,1056,1057,1056,137
20231220,111500,819858962,1056,1057,1057,1056,505
20231220,111400,819325679,1056,1057,1057,1056,884
20231220,111300,818391673,1057,1057,1057,1056,1355
20231220,111200,816959459,1057,1057,1057,1056,5061
20231220,111100,811613942,1057,1057,1057,1056,4
20231220,111000,811609715,1056,1057,1057,1056,88
20231220,110900,811516764,1056,1056,1056,1056,1
20231220,110800,811515708,1057,1057,1057,1057,1079
20231220,110700,810375205,1058,1057,1058,1056,10621
20231220,110600,799157008,1058,1057,1058,1057,102
20231220,110500,799049193,1059,1059,1059,1057,3093
20231220,110400,795778776,1059,1059,1059,1059,24
20231220,110300,795753360,1059,1059,1059,1058,1202
20231220,110200,794480642,1059,1058,1059,1058,2726
20231220,110100,791596533,1057,1057,1057,1057,163
20231220,110000,791424242,1057,1057,1057,1057,6866
20231220,105900,784166880,1057,1057,1057,1057,500
20231220,105800,783638380,1057,1057,1057,1057,0
20231220,105700,783638380,1057,1057,1057,1057,2
20231220,105600,783636266,1057,1057,1057,1057,1518
20231220,105500,782031740,1057,1057,1057,1057,436
20231220,105400,781570888,1057,1056,1057,1056,283
20231220,105300,781272030,1057,1056,1057,1056,177
20231220,105200,781085088,1057,1057,1057,1056,23
20231220,105100,781060785,1057,1057,1057,1057,621
20231220,105000,780404388,1057,1058,1058,1057,13
20231220,104900,780390644,1057,1058,1058,1057,4280
20231220,104800,775866484,1057,1058,1058,1057,206
20231220,104700,775648724,1058,1057,1058,1057,1034
20231220,104600,774555187,1057,1057,1057,1057,1673
20231220,104500,772786826,1058,1058,1058,1058,1061
20231220,104400,771664288,1058,1059,1059,1058,1167
20231220,104300,770429467,1058,1058,1058,1057,1652
20231220,104200,768681684,1058,1058,1060,1058,1405
20231220,104100,767195192,1059,1059,1060,1059,1428
20231220,104000,765682549,1059,1059,1059,1058,442
20231220,103900,765214753,1059,1059,1060,1059,35
20231220,103800,765177676,1059,1059,1059,1059,1
20231220,103700,765176617,1059,1058,1059,1058,1469
20231220,103600,763621666,1058,1057,1059,1057,390
20231220,103500,763209412,1056,1060,1060,1056,9030
20231220,103400,753649967,1060,1060,1060,1060,2625
20231220,103300,750867467,1061,1061,1061,1060,1012
20231220,103200,749793801,1060,1060,1060,1060,78
20231220,103100,749711121,1060,1060,1060,1060,3789
20231220,103000,745694781,1061,1061,1061,1061,510
20231220,102900,745153671,1062,1061,1062,1061,6117
20231220,102800,738658778,1060,1060,1061,1060,995
20231220,102700,737604077,1061,1061,1061,1061,9840
20231220,102600,727163837,1061,1062,1062,1061,161
20231220,102500,726993015,1062,1062,1062,1062,41
20231220,102400,726949473,1062,1063,1063,1061,15708
20231220,102300,710267960,1062,1063,1063,1062,5341
20231220,102200,704595792,1063,1062,1063,1062,14135
20231220,102100,689582318,1062,1060,1062,1060,6119
20231220,102000,683084296,1062,1062,1062,1061,123
20231220,101900,682953690,1061,1061,1062,1061,1177
20231220,101800,681704854,1061,1061,1063,1061,14398
20231220,101700,666404119,1061,1061,1062,1061,2040
20231220,101600,664239678,1061,1062,1062,1060,5840
20231220,101500,658041403,1062,1058,1063,1058,98084
20231220,101400,554087117,1058,1058,1058,1057,1752
20231220,101300,552234063,1058,1059,1059,1058,3445
20231220,101200,548588652,1058,1058,1059,1058,916
20231220,101100,547618636,1058,1059,1059,1058,3163
20231220,101000,544271127,1058,1058,1058,1058,16270
20231220,100900,527057467,1058,1056,1058,1056,35227
20231220,100800,489840140,1056,1055,1056,1055,2362
20231220,100700,487348208,1055,1055,1055,1055,267
20231220,100600,487066523,1055,1056,1056,1055,2462
20231220,100500,484469019,1056,1055,1056,1055,2657
20231220,100400,481664735,1055,1055,1056,1055,2443
20231220,100300,479087369,1055,1055,1055,1055,6299
20231220,100200,472441924,1055,1054,1055,1054,3342
20231220,100100,468916857,1054,1054,1054,1054,611
20231220,100000,468272863,1054,1055,1056,1054,24118
20231220,095900,442833660,1055,1055,1055,1055,10584
20231220,095800,431667540,1055,1056,1056,1055,1413
20231220,095700,430176724,1056,1056,1056,1056,3
20231220,095600,430173556,1056,1055,1056,1055,10856
20231220,095500,418709628,1056,1056,1056,1056,452
20231220,095400,418232316,1056,1056,1056,1055,214
20231220,095300,418006334,1056,1056,1056,1055,321
20231220,095200,417667359,1056,1056,1056,1055,13824
20231220,095100,403080267,1055,1056,1056,1055,4759
20231220,095000,398055151,1057,1057,1057,1056,2554
20231220,094900,395357587,1057,1057,1057,1056,1853
20231220,094800,393398976,1057,1056,1057,1056,147
20231220,094700,393243710,1057,1056,1057,1056,3461
20231220,094600,389585635,1056,1057,1057,1056,5663
20231220,094500,383603107,1057,1056,1057,1055,13825
20231220,094400,369003152,1056,1056,1056,1055,1542
20231220,094300,367376300,1056,1057,1057,1055,5473
20231220,094200,361597226,1057,1056,1057,1056,4868
20231220,094100,356454134,1057,1057,1057,1056,1027
20231220,094000,355368604,1057,1056,1057,1055,762
20231220,093900,354564410,1056,1055,1057,1055,33881
20231220,093800,318779147,1055,1055,1055,1055,3437
20231220,093700,315153112,1055,1055,1055,1054,9816
20231220,093600,304797332,1055,1055,1056,1054,10436
20231220,093500,293793192,1055,1054,1056,1054,19343
20231220,093400,273386619,1055,1054,1055,1054,1861
20231220,093300,271423273,1054,1054,1054,1054,17343
20231220,093200,253143751,1054,1055,1055,1053,7732
20231220,093100,244993908,1055,1053,1055,1052,21890
20231220,093000,221934134,1052,1052,1052,1051,7065
20231220,092900,214502884,1052,1050,1052,1050,13144
20231220,092800,200684177,1051,1050,1051,1049,3045
20231220,092700,197487045,1049,1051,1051,1049,6272
20231220,092600,190899127,1051,1050,1051,1049,16036
20231220,092500,174061547,1050,1049,1050,1047,1380
20231220,092400,172613837,1047,1048,1049,1047,510
20231220,092300,172079364,1048,1050,1050,1048,1183
20231220,092200,170838424,1050,1049,1050,1049,3963
20231220,092100,166679420,1049,1048,1049,1047,2309
20231220,092000,164258290,1048,1049,1050,1047,40079
20231220,091900,122203040,1048,1044,1048,1044,50137
20231220,091800,69732063,1043,1043,1045,1043,4106
20231220,091700,65446113,1043,1044,1044,1043,2120
20231220,091600,63232834,1044,1045,1045,1044,243
20231220,091500,62979139,1043,1043,1045,1043,5651
20231220,091400,57078500,1043,1043,1043,1043,12998
20231220,091300,43521586,1043,1043,1043,1043,1098
20231220,091200,42376372,1043,1043,1044,1043,5356
20231220,091100,36789966,1043,1044,1044,1043,1040
20231220,091000,35705238,1044,1042,1044,1041,3422
20231220,090900,32136248,1043,1042,1043,1041,1469
20231220,090800,30605131,1043,1043,1043,1043,2008
20231220,090700,28510787,1042,1042,1043,1041,2430
20231220,090600,25979672,1042,1041,1042,1041,1796
20231220,090500,24108359,1042,1042,1042,1041,6055
20231220,090400,17799102,1042,1041,1042,1041,5140
20231220,090300,12448315,1040,1038,1040,1038,978
20231220,090200,11433119,1038,1042,1042,1038,1618
20231220,090100,9748326,1042,1041,1042,1041,55
20231220,090000,9691067,1041,1037,1041,1037,9345