stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,212400,355688886,1045,1045,1045,1045,9931
20231227,212300,355688886,1045,1045,1045,1045,0
20231227,212200,355688886,1045,1045,1045,1045,0
20231227,212100,355688886,1045,1045,1045,1045,0
20231227,212000,355688886,1045,1045,1045,1045,0
20231227,211900,355688886,1045,1045,1045,1045,0
20231227,211800,355688886,1045,1045,1045,1045,0
20231227,211700,355688886,1045,1045,1045,1045,0
20231227,211600,355688886,1045,1045,1045,1045,0
20231227,211500,355688886,1045,1045,1045,1045,0
20231227,211400,355688886,1045,1045,1045,1045,0
20231227,211300,355688886,1045,1045,1045,1045,0
20231227,211200,355688886,1045,1045,1045,1045,0
20231227,211100,355688886,1045,1045,1045,1045,0
20231227,211000,355688886,1045,1045,1045,1045,0
20231227,210900,355688886,1045,1045,1045,1045,0
20231227,210800,355688886,1045,1045,1045,1045,0
20231227,210700,355688886,1045,1045,1045,1045,0
20231227,210600,355688886,1045,1045,1045,1045,0
20231227,210500,355688886,1045,1045,1045,1045,0
20231227,210400,355688886,1045,1045,1045,1045,0
20231227,210300,355688886,1045,1045,1045,1045,0
20231227,210200,355688886,1045,1045,1045,1045,0
20231227,210100,355688886,1045,1045,1045,1045,0
20231227,210000,355688886,1045,1045,1045,1045,0
20231227,205900,355688886,1045,1045,1045,1045,0
20231227,205800,355688886,1045,1045,1045,1045,0
20231227,205700,355688886,1045,1045,1045,1045,0
20231227,205600,355688886,1045,1045,1045,1045,0
20231227,205500,355688886,1045,1045,1045,1045,0
20231227,205400,355688886,1045,1045,1045,1045,9931
20231227,205300,355688886,1045,1045,1045,1045,0
20231227,205200,355688886,1045,1045,1045,1045,0
20231227,205100,355688886,1045,1045,1045,1045,0
20231227,205000,355688886,1045,1045,1045,1045,0
20231227,204900,355688886,1045,1045,1045,1045,0
20231227,204800,355688886,1045,1045,1045,1045,0
20231227,204700,355688886,1045,1045,1045,1045,0
20231227,204600,355688886,1045,1045,1045,1045,0
20231227,204500,355688886,1045,1045,1045,1045,0
20231227,204400,355688886,1045,1045,1045,1045,0
20231227,204300,355688886,1045,1045,1045,1045,0
20231227,204200,355688886,1045,1045,1045,1045,0
20231227,204100,355688886,1045,1045,1045,1045,0
20231227,204000,355688886,1045,1045,1045,1045,0
20231227,203900,355688886,1045,1045,1045,1045,0
20231227,203800,355688886,1045,1045,1045,1045,0
20231227,203700,355688886,1045,1045,1045,1045,0
20231227,203600,355688886,1045,1045,1045,1045,0
20231227,203500,355688886,1045,1045,1045,1045,0
20231227,203400,355688886,1045,1045,1045,1045,0
20231227,203300,355688886,1045,1045,1045,1045,0
20231227,203200,355688886,1045,1045,1045,1045,0
20231227,203100,355688886,1045,1045,1045,1045,0
20231227,203000,355688886,1045,1045,1045,1045,0
20231227,202900,355688886,1045,1045,1045,1045,0
20231227,202800,355688886,1045,1045,1045,1045,0
20231227,202700,355688886,1045,1045,1045,1045,0
20231227,202600,355688886,1045,1045,1045,1045,0
20231227,202500,355688886,1045,1045,1045,1045,0
20231227,202400,355688886,1045,1045,1045,1045,9931
20231227,202300,355688886,1045,1045,1045,1045,0
20231227,202200,355688886,1045,1045,1045,1045,0
20231227,202100,355688886,1045,1045,1045,1045,0
20231227,202000,355688886,1045,1045,1045,1045,0
20231227,201900,355688886,1045,1045,1045,1045,0
20231227,201800,355688886,1045,1045,1045,1045,0
20231227,201700,355688886,1045,1045,1045,1045,0
20231227,201600,355688886,1045,1045,1045,1045,0
20231227,201500,355688886,1045,1045,1045,1045,0
20231227,201400,355688886,1045,1045,1045,1045,0
20231227,201300,355688886,1045,1045,1045,1045,0
20231227,201200,355688886,1045,1045,1045,1045,0
20231227,201100,355688886,1045,1045,1045,1045,0
20231227,201000,355688886,1045,1045,1045,1045,0
20231227,200900,355688886,1045,1045,1045,1045,0
20231227,200800,355688886,1045,1045,1045,1045,0
20231227,200700,355688886,1045,1045,1045,1045,0
20231227,200600,355688886,1045,1045,1045,1045,0
20231227,200500,355688886,1045,1045,1045,1045,0
20231227,200400,355688886,1045,1045,1045,1045,0
20231227,200300,355688886,1045,1045,1045,1045,0
20231227,200200,355688886,1045,1045,1045,1045,0
20231227,200100,355688886,1045,1045,1045,1045,0
20231227,200000,355688886,1045,1045,1045,1045,0
20231227,195900,355688886,1045,1045,1045,1045,0
20231227,195800,355688886,1045,1045,1045,1045,0
20231227,195700,355688886,1045,1045,1045,1045,0
20231227,195600,355688886,1045,1045,1045,1045,0
20231227,195500,355688886,1045,1045,1045,1045,0
20231227,195400,355688886,1045,1045,1045,1045,9931
20231227,195300,355688886,1045,1045,1045,1045,0
20231227,195200,355688886,1045,1045,1045,1045,0
20231227,195100,355688886,1045,1045,1045,1045,0
20231227,195000,355688886,1045,1045,1045,1045,0
20231227,194900,355688886,1045,1045,1045,1045,0
20231227,194800,355688886,1045,1045,1045,1045,0
20231227,194700,355688886,1045,1045,1045,1045,0
20231227,194600,355688886,1045,1045,1045,1045,0
20231227,194500,355688886,1045,1045,1045,1045,0
20231227,194400,355688886,1045,1045,1045,1045,0
20231227,194300,355688886,1045,1045,1045,1045,0
20231227,194200,355688886,1045,1045,1045,1045,0
20231227,194100,355688886,1045,1045,1045,1045,0
20231227,194000,355688886,1045,1045,1045,1045,0
20231227,193900,355688886,1045,1045,1045,1045,0
20231227,193800,355688886,1045,1045,1045,1045,0
20231227,193700,355688886,1045,1045,1045,1045,0
20231227,193600,355688886,1045,1045,1045,1045,0
20231227,193500,355688886,1045,1045,1045,1045,0
20231227,193400,355688886,1045,1045,1045,1045,0
20231227,193300,355688886,1045,1045,1045,1045,0
20231227,193200,355688886,1045,1045,1045,1045,0
20231227,193100,355688886,1045,1045,1045,1045,0
20231227,193000,355688886,1045,1045,1045,1045,0
20231227,192900,355688886,1045,1045,1045,1045,0
20231227,192800,355688886,1045,1045,1045,1045,0
20231227,192700,355688886,1045,1045,1045,1045,0
20231227,192600,355688886,1045,1045,1045,1045,0
20231227,192500,355688886,1045,1045,1045,1045,0
20231227,192400,355688886,1045,1045,1045,1045,9931
20231227,192300,355688886,1045,1045,1045,1045,0
20231227,192200,355688886,1045,1045,1045,1045,0
20231227,192100,355688886,1045,1045,1045,1045,0
20231227,192000,355688886,1045,1045,1045,1045,0
20231227,191900,355688886,1045,1045,1045,1045,0
20231227,191800,355688886,1045,1045,1045,1045,0
20231227,191700,355688886,1045,1045,1045,1045,0
20231227,191600,355688886,1045,1045,1045,1045,0
20231227,191500,355688886,1045,1045,1045,1045,0
20231227,191400,355688886,1045,1045,1045,1045,0
20231227,191300,355688886,1045,1045,1045,1045,0
20231227,191200,355688886,1045,1045,1045,1045,0
20231227,191100,355688886,1045,1045,1045,1045,0
20231227,191000,355688886,1045,1045,1045,1045,0
20231227,190900,355688886,1045,1045,1045,1045,0
20231227,190800,355688886,1045,1045,1045,1045,0
20231227,190700,355688886,1045,1045,1045,1045,0
20231227,190600,355688886,1045,1045,1045,1045,0
20231227,190500,355688886,1045,1045,1045,1045,0
20231227,190400,355688886,1045,1045,1045,1045,0
20231227,190300,355688886,1045,1045,1045,1045,0
20231227,190200,355688886,1045,1045,1045,1045,0
20231227,190100,355688886,1045,1045,1045,1045,0
20231227,190000,355688886,1045,1045,1045,1045,0
20231227,185900,355688886,1045,1045,1045,1045,0
20231227,185800,355688886,1045,1045,1045,1045,0
20231227,185700,355688886,1045,1045,1045,1045,0
20231227,185600,355688886,1045,1045,1045,1045,0
20231227,185500,355688886,1045,1045,1045,1045,0
20231227,185400,355688886,1045,1045,1045,1045,9931
20231227,185300,355688886,1045,1045,1045,1045,0
20231227,185200,355688886,1045,1045,1045,1045,0
20231227,185100,355688886,1045,1045,1045,1045,0
20231227,185000,355688886,1045,1045,1045,1045,0
20231227,184900,355688886,1045,1045,1045,1045,0
20231227,184800,355688886,1045,1045,1045,1045,0
20231227,184700,355688886,1045,1045,1045,1045,0
20231227,184600,355688886,1045,1045,1045,1045,0
20231227,184500,355688886,1045,1045,1045,1045,0
20231227,184400,355688886,1045,1045,1045,1045,0
20231227,184300,355688886,1045,1045,1045,1045,0
20231227,184200,355688886,1045,1045,1045,1045,0
20231227,184100,355688886,1045,1045,1045,1045,0
20231227,184000,355688886,1045,1045,1045,1045,0
20231227,183900,355688886,1045,1045,1045,1045,0
20231227,183800,355688886,1045,1045,1045,1045,0
20231227,183700,355688886,1045,1045,1045,1045,0
20231227,183600,355688886,1045,1045,1045,1045,0
20231227,183500,355688886,1045,1045,1045,1045,0
20231227,183400,355688886,1045,1045,1045,1045,0
20231227,183300,355688886,1045,1045,1045,1045,0
20231227,183200,355688886,1045,1045,1045,1045,0
20231227,183100,355688886,1045,1045,1045,1045,0
20231227,183000,355688886,1045,1045,1045,1045,0
20231227,182900,355688886,1045,1045,1045,1045,0
20231227,182800,355688886,1045,1045,1045,1045,0
20231227,182700,355688886,1045,1045,1045,1045,0
20231227,182600,355688886,1045,1045,1045,1045,0
20231227,182500,355688886,1045,1045,1045,1045,0
20231227,182400,355688886,1045,1045,1045,1045,9931
20231227,182300,355688886,1045,1045,1045,1045,0
20231227,182200,355688886,1045,1045,1045,1045,0
20231227,182100,355688886,1045,1045,1045,1045,0
20231227,182000,355688886,1045,1045,1045,1045,0
20231227,181900,355688886,1045,1045,1045,1045,0
20231227,181800,355688886,1045,1045,1045,1045,0
20231227,181700,355688886,1045,1045,1045,1045,0
20231227,181600,355688886,1045,1045,1045,1045,0
20231227,181500,355688886,1045,1045,1045,1045,0
20231227,181400,355688886,1045,1045,1045,1045,0
20231227,181300,355688886,1045,1045,1045,1045,0
20231227,181200,355688886,1045,1045,1045,1045,0
20231227,181100,355688886,1045,1045,1045,1045,0
20231227,181000,355688886,1045,1045,1045,1045,0
20231227,180900,355688886,1045,1045,1045,1045,0
20231227,180800,355688886,1045,1045,1045,1045,0
20231227,180700,355688886,1045,1045,1045,1045,0
20231227,180600,355688886,1045,1045,1045,1045,0
20231227,180500,355688886,1045,1045,1045,1045,0
20231227,180400,355688886,1045,1045,1045,1045,0
20231227,180300,355688886,1045,1045,1045,1045,0
20231227,180200,355688886,1045,1045,1045,1045,0
20231227,180100,355688886,1045,1045,1045,1045,0
20231227,180000,355688886,1045,1045,1045,1045,0
20231227,175900,355688886,1045,1045,1045,1045,0
20231227,175800,355688886,1045,1045,1045,1045,0
20231227,175700,355688886,1045,1045,1045,1045,0
20231227,175600,355688886,1045,1045,1045,1045,0
20231227,175500,355688886,1045,1045,1045,1045,0
20231227,175400,355688886,1045,1045,1045,1045,9931
20231227,175300,355688886,1045,1045,1045,1045,0
20231227,175200,355688886,1045,1045,1045,1045,0
20231227,175100,355688886,1045,1045,1045,1045,0
20231227,175000,355688886,1045,1045,1045,1045,0
20231227,174900,355688886,1045,1045,1045,1045,0
20231227,174800,355688886,1045,1045,1045,1045,0
20231227,174700,355688886,1045,1045,1045,1045,0
20231227,174600,355688886,1045,1045,1045,1045,0
20231227,174500,355688886,1045,1045,1045,1045,0
20231227,174400,355688886,1045,1045,1045,1045,0
20231227,174300,355688886,1045,1045,1045,1045,0
20231227,174200,355688886,1045,1045,1045,1045,0
20231227,174100,355688886,1045,1045,1045,1045,0
20231227,174000,355688886,1045,1045,1045,1045,0
20231227,173900,355688886,1045,1045,1045,1045,0
20231227,173800,355688886,1045,1045,1045,1045,0
20231227,173700,355688886,1045,1045,1045,1045,0
20231227,173600,355688886,1045,1045,1045,1045,0
20231227,173500,355688886,1045,1045,1045,1045,0
20231227,173400,355688886,1045,1045,1045,1045,0
20231227,173300,355688886,1045,1045,1045,1045,0
20231227,173200,355688886,1045,1045,1045,1045,0
20231227,173100,355688886,1045,1045,1045,1045,0
20231227,173000,355688886,1045,1045,1045,1045,0
20231227,172900,355688886,1045,1045,1045,1045,0
20231227,172800,355688886,1045,1045,1045,1045,0
20231227,172700,355688886,1045,1045,1045,1045,0
20231227,172600,355688886,1045,1045,1045,1045,0
20231227,172500,355688886,1045,1045,1045,1045,0
20231227,172400,355688886,1045,1045,1045,1045,9931
20231227,172300,355688886,1045,1045,1045,1045,0
20231227,172200,355688886,1045,1045,1045,1045,0
20231227,172100,355688886,1045,1045,1045,1045,0
20231227,172000,355688886,1045,1045,1045,1045,0
20231227,171900,355688886,1045,1045,1045,1045,0
20231227,171800,355688886,1045,1045,1045,1045,0
20231227,171700,355688886,1045,1045,1045,1045,0
20231227,171600,355688886,1045,1045,1045,1045,0
20231227,171500,355688886,1045,1045,1045,1045,0
20231227,171400,355688886,1045,1045,1045,1045,0
20231227,171300,355688886,1045,1045,1045,1045,0
20231227,171200,355688886,1045,1045,1045,1045,0
20231227,171100,355688886,1045,1045,1045,1045,0
20231227,171000,355688886,1045,1045,1045,1045,0
20231227,170900,355688886,1045,1045,1045,1045,0
20231227,170800,355688886,1045,1045,1045,1045,0
20231227,170700,355688886,1045,1045,1045,1045,0
20231227,170600,355688886,1045,1045,1045,1045,0
20231227,170500,355688886,1045,1045,1045,1045,0
20231227,170400,355688886,1045,1045,1045,1045,0
20231227,170300,355688886,1045,1045,1045,1045,0
20231227,170200,355688886,1045,1045,1045,1045,0
20231227,170100,355688886,1045,1045,1045,1045,0
20231227,170000,355688886,1045,1045,1045,1045,0
20231227,165900,355688886,1045,1045,1045,1045,0
20231227,165800,355688886,1045,1045,1045,1045,0
20231227,165700,355688886,1045,1045,1045,1045,0
20231227,165600,355688886,1045,1045,1045,1045,0
20231227,165500,355688886,1045,1045,1045,1045,0
20231227,165400,355688886,1045,1045,1045,1045,9931
20231227,165300,355688886,1045,1045,1045,1045,0
20231227,165200,355688886,1045,1045,1045,1045,0
20231227,165100,355688886,1045,1045,1045,1045,0
20231227,165000,355688886,1045,1045,1045,1045,0
20231227,164900,355688886,1045,1045,1045,1045,0
20231227,164800,355688886,1045,1045,1045,1045,0
20231227,164700,355688886,1045,1045,1045,1045,0
20231227,164600,355688886,1045,1045,1045,1045,0
20231227,164500,355688886,1045,1045,1045,1045,0
20231227,164400,355688886,1045,1045,1045,1045,0
20231227,164300,355688886,1045,1045,1045,1045,0
20231227,164200,355688886,1045,1045,1045,1045,0
20231227,164100,355688886,1045,1045,1045,1045,0
20231227,164000,355688886,1045,1045,1045,1045,0
20231227,163900,355688886,1045,1045,1045,1045,0
20231227,163800,355688886,1045,1045,1045,1045,0
20231227,163700,355688886,1045,1045,1045,1045,0
20231227,163600,355688886,1045,1045,1045,1045,0
20231227,163500,355688886,1045,1045,1045,1045,0
20231227,163400,355688886,1045,1045,1045,1045,0
20231227,163300,355688886,1045,1045,1045,1045,0
20231227,163200,355688886,1045,1045,1045,1045,0
20231227,163100,355688886,1045,1045,1045,1045,0
20231227,163000,355688886,1045,1045,1045,1045,0
20231227,162900,355688886,1045,1045,1045,1045,0
20231227,162800,355688886,1045,1045,1045,1045,0
20231227,162700,355688886,1045,1045,1045,1045,0
20231227,162600,355688886,1045,1045,1045,1045,0
20231227,162500,355688886,1045,1045,1045,1045,0
20231227,162400,355688886,1045,1045,1045,1045,9931
20231227,162300,355688886,1045,1045,1045,1045,0
20231227,162200,355688886,1045,1045,1045,1045,0
20231227,162100,355688886,1045,1045,1045,1045,0
20231227,162000,355688886,1045,1045,1045,1045,0
20231227,161900,355688886,1045,1045,1045,1045,0
20231227,161800,355688886,1045,1045,1045,1045,0
20231227,161700,355688886,1045,1045,1045,1045,0
20231227,161600,355688886,1045,1045,1045,1045,0
20231227,161500,355688886,1045,1045,1045,1045,0
20231227,161400,355688886,1045,1045,1045,1045,0
20231227,161300,355688886,1045,1045,1045,1045,0
20231227,161200,355688886,1045,1045,1045,1045,0
20231227,161100,355688886,1045,1045,1045,1045,0
20231227,161000,355688886,1045,1045,1045,1045,0
20231227,160900,355688886,1045,1045,1045,1045,0
20231227,160800,355688886,1045,1045,1045,1045,0
20231227,160700,355688886,1045,1045,1045,1045,0
20231227,160600,355688886,1045,1045,1045,1045,0
20231227,160500,355688886,1045,1045,1045,1045,0
20231227,160400,355688886,1045,1045,1045,1045,0
20231227,160300,355688886,1045,1045,1045,1045,0
20231227,160200,355688886,1045,1045,1045,1045,0
20231227,160100,355688886,1045,1045,1045,1045,0
20231227,160000,355688886,1045,1045,1045,1045,0
20231227,155900,355688886,1045,1045,1045,1045,0
20231227,155800,355688886,1045,1045,1045,1045,0
20231227,155700,355688886,1045,1045,1045,1045,0
20231227,155600,355688886,1045,1045,1045,1045,0
20231227,155500,355688886,1045,1045,1045,1045,0
20231227,155400,355688886,1045,1045,1045,1045,9931
20231227,155300,355688886,1045,1045,1045,1045,0
20231227,155200,355688886,1045,1045,1045,1045,0
20231227,155100,355688886,1045,1045,1045,1045,0
20231227,155000,355688886,1045,1045,1045,1045,0
20231227,154900,355688886,1045,1045,1045,1045,0
20231227,154800,355688886,1045,1045,1045,1045,0
20231227,154700,355688886,1045,1045,1045,1045,0
20231227,154600,355688886,1045,1045,1045,1045,0
20231227,154500,355688886,1045,1045,1045,1045,0
20231227,154400,355688886,1045,1045,1045,1045,0
20231227,154300,355688886,1045,1045,1045,1045,0
20231227,154200,355688886,1045,1045,1045,1045,0
20231227,154100,355688886,1045,1045,1045,1045,0
20231227,154000,355688886,1045,1045,1045,1045,0
20231227,153900,355688886,1045,1045,1045,1045,0
20231227,153800,355688886,1045,1045,1045,1045,0
20231227,153700,355688886,1045,1045,1045,1045,0
20231227,153600,355688886,1045,1045,1045,1045,0
20231227,153500,355688886,1045,1045,1045,1045,0
20231227,153400,355688886,1045,1045,1045,1045,0
20231227,153300,355688886,1045,1045,1045,1045,0
20231227,153200,355688886,1045,1045,1045,1045,0
20231227,153100,355688886,1045,1045,1045,1045,0
20231227,153000,355688886,1045,1045,1045,1045,9931
20231227,152900,345310991,1044,1044,1044,1044,0
20231227,152800,345310991,1044,1044,1044,1044,0
20231227,152700,345310991,1044,1044,1044,1044,0
20231227,152600,345310991,1044,1044,1044,1044,0
20231227,152500,345310991,1044,1044,1044,1044,0
20231227,152400,345310991,1044,1044,1044,1044,0
20231227,152300,345310991,1044,1044,1044,1044,0
20231227,152200,345310991,1044,1044,1044,1044,0
20231227,152100,345310991,1044,1044,1044,1044,0
20231227,152000,345310991,1044,1044,1044,1044,0
20231227,151900,345310991,1044,1041,1044,1041,2052
20231227,151800,343173314,1043,1042,1043,1042,785
20231227,151700,342355180,1042,1042,1042,1042,270
20231227,151600,342073840,1041,1043,1043,1041,1084
20231227,151500,340944463,1043,1042,1043,1042,224
20231227,151400,340710925,1042,1042,1042,1042,259
20231227,151300,340441047,1042,1043,1043,1042,298
20231227,151200,340130515,1042,1042,1043,1042,352
20231227,151100,339763621,1042,1043,1043,1042,189
20231227,151000,339566554,1042,1042,1042,1042,117
20231227,150900,339444640,1042,1042,1042,1042,43
20231227,150800,339399834,1042,1043,1043,1042,91
20231227,150700,339304996,1043,1043,1043,1042,1096
20231227,150600,338161969,1042,1041,1042,1041,59
20231227,150500,338100505,1041,1042,1042,1041,439
20231227,150400,337643127,1041,1041,1041,1041,115
20231227,150300,337523412,1043,1041,1043,1041,68
20231227,150200,337452606,1041,1042,1043,1041,429
20231227,150100,337005647,1042,1042,1043,1042,4134
20231227,150000,332694019,1043,1042,1043,1042,32
20231227,145900,332660650,1042,1042,1042,1042,5
20231227,145800,332655440,1042,1042,1042,1042,1
20231227,145700,332654398,1041,1041,1041,1041,22
20231227,145600,332631496,1042,1042,1042,1042,72
20231227,145500,332556472,1042,1042,1042,1042,1337
20231227,145400,331163318,1041,1041,1041,1041,5
20231227,145300,331158113,1041,1040,1041,1040,653
20231227,145200,330478440,1041,1040,1041,1040,791
20231227,145100,329655246,1040,1040,1040,1040,100
20231227,145000,329551246,1040,1040,1040,1040,211
20231227,144900,329331806,1040,1040,1040,1040,0
20231227,144800,329331806,1040,1040,1040,1040,27
20231227,144700,329303726,1040,1040,1041,1040,551
20231227,144600,328730219,1041,1041,1041,1041,1
20231227,144500,328729178,1040,1040,1041,1040,576
20231227,144400,328130088,1040,1041,1041,1040,1171
20231227,144300,326911283,1041,1040,1041,1040,1144
20231227,144200,325720562,1040,1040,1040,1040,15
20231227,144100,325704962,1040,1040,1040,1040,46
20231227,144000,325657122,1040,1040,1041,1040,378
20231227,143900,325263693,1041,1041,1041,1041,20
20231227,143800,325242873,1041,1040,1041,1040,569
20231227,143700,324650653,1040,1040,1040,1040,0
20231227,143600,324650653,1040,1040,1040,1040,27
20231227,143500,324622573,1040,1040,1040,1040,94
20231227,143400,324524813,1040,1040,1040,1040,12
20231227,143300,324512333,1040,1040,1041,1039,1085
20231227,143200,323384756,1039,1041,1044,1039,7014
20231227,143100,316069263,1039,1039,1039,1039,95
20231227,143000,315970558,1039,1039,1041,1039,2203
20231227,142900,313680935,1039,1039,1041,1039,328
20231227,142800,313339907,1039,1039,1039,1039,69
20231227,142700,313268216,1040,1040,1040,1040,138
20231227,142600,313124696,1040,1042,1042,1040,1101
20231227,142500,311979644,1040,1040,1040,1040,208
20231227,142400,311763324,1040,1040,1042,1040,95
20231227,142300,311664499,1040,1040,1040,1040,49
20231227,142200,311613539,1042,1042,1042,1040,52
20231227,142100,311559419,1040,1040,1040,1040,83
20231227,142000,311473099,1040,1040,1040,1040,0
20231227,141900,311473099,1040,1040,1040,1040,81
20231227,141800,311388859,1040,1040,1042,1040,28
20231227,141700,311359737,1040,1040,1042,1040,1027
20231227,141600,310291555,1040,1040,1041,1040,1321
20231227,141500,308917714,1040,1040,1042,1040,141
20231227,141400,308770874,1040,1040,1040,1040,89
20231227,141300,308678314,1040,1039,1040,1039,288
20231227,141200,308378824,1039,1039,1039,1039,96
20231227,141100,308279080,1040,1039,1040,1039,2834
20231227,141000,305331953,1040,1039,1040,1039,35
20231227,140900,305295580,1039,1039,1039,1039,92
20231227,140800,305199992,1040,1040,1040,1040,5047
20231227,140700,299951112,1040,1040,1040,1040,266
20231227,140600,299674472,1040,1040,1040,1040,27
20231227,140500,299646392,1042,1042,1042,1040,32
20231227,140400,299613102,1040,1041,1042,1040,269
20231227,140300,299333337,1042,1042,1043,1040,94
20231227,140200,299235468,1042,1040,1042,1040,401
20231227,140100,298818426,1040,1040,1040,1040,189
20231227,140000,298621866,1040,1040,1040,1040,96
20231227,135900,298522026,1040,1041,1041,1040,763
20231227,135800,297727991,1041,1041,1041,1041,3154
20231227,135700,294444677,1041,1041,1041,1041,83
20231227,135600,294358274,1043,1041,1043,1041,1661
20231227,135500,292628538,1041,1041,1041,1041,68
20231227,135400,292557750,1041,1042,1043,1041,988
20231227,135300,291528439,1043,1041,1043,1041,68
20231227,135200,291457647,1041,1041,1041,1041,44
20231227,135100,291411843,1041,1042,1042,1041,335
20231227,135000,291062785,1041,1041,1041,1041,361
20231227,134900,290686984,1041,1041,1041,1041,41
20231227,134800,290644303,1042,1041,1042,1041,80
20231227,134700,290561022,1041,1041,1041,1041,23
20231227,134600,290537079,1041,1041,1041,1041,343
20231227,134500,290180016,1041,1041,1041,1041,69
20231227,134400,290108187,1041,1041,1041,1041,89
20231227,134300,290015538,1041,1041,1041,1041,1514
20231227,134200,288439464,1041,1041,1042,1041,41
20231227,134100,288396781,1041,1041,1041,1041,40
20231227,134000,288355141,1041,1043,1043,1041,1360
20231227,133900,286937381,1041,1041,1041,1041,234
20231227,133800,286693787,1041,1041,1041,1041,68
20231227,133700,286622999,1041,1042,1042,1041,154
20231227,133600,286462557,1041,1041,1041,1041,56
20231227,133500,286404261,1041,1043,1043,1041,13
20231227,133400,286390726,1041,1041,1043,1041,1050
20231227,133300,285296673,1041,1041,1041,1041,68
20231227,133200,285225885,1042,1041,1042,1041,200
20231227,133100,285017684,1041,1041,1041,1041,274
20231227,133000,284732450,1041,1041,1041,1041,40
20231227,132900,284690810,1041,1041,1041,1041,55
20231227,132800,284633555,1041,1041,1041,1041,1026
20231227,132700,283565489,1041,1043,1043,1041,30
20231227,132600,283534253,1041,1040,1043,1040,282
20231227,132500,283240681,1040,1041,1041,1040,115
20231227,132400,283121006,1041,1042,1042,1041,3841
20231227,132300,279122520,1042,1041,1042,1041,47
20231227,132200,279073586,1041,1041,1041,1041,1683
20231227,132100,277321583,1040,1041,1041,1040,1119
20231227,132000,276157773,1040,1040,1041,1040,50
20231227,131900,276105763,1041,1040,1041,1040,582
20231227,131800,275500456,1040,1040,1040,1040,257
20231227,131700,275233176,1040,1040,1040,1040,111
20231227,131600,275117736,1040,1040,1040,1040,38
20231227,131500,275078216,1040,1040,1040,1040,31
20231227,131400,275045976,1041,1040,1041,1040,130
20231227,131300,274910769,1041,1040,1041,1040,167
20231227,131200,274736962,1040,1041,1041,1040,569
20231227,131100,274145189,1041,1041,1041,1040,77
20231227,131000,274065085,1041,1040,1041,1040,315
20231227,130900,273737410,1040,1041,1041,1040,979
20231227,130800,272718288,1041,1041,1041,1041,29
20231227,130700,272688099,1041,1041,1041,1041,234
20231227,130600,272444505,1041,1041,1041,1041,40
20231227,130500,272402865,1041,1041,1041,1041,71
20231227,130400,272328954,1041,1041,1041,1041,96
20231227,130300,272229018,1044,1041,1044,1041,25
20231227,130200,272202933,1041,1041,1044,1041,183
20231227,130100,272012124,1041,1041,1041,1041,3027
20231227,130000,268861017,1041,1041,1041,1041,56
20231227,125900,268802721,1041,1041,1041,1041,53
20231227,125800,268747548,1044,1042,1044,1040,212
20231227,125700,268526404,1042,1041,1044,1040,7735
20231227,125600,260461503,1041,1040,1041,1040,468
20231227,125500,259974359,1040,1039,1040,1039,2351
20231227,125400,257529445,1039,1039,1039,1039,395
20231227,125300,257119040,1039,1039,1040,1039,716
20231227,125200,256374469,1039,1039,1040,1039,108
20231227,125100,256262247,1039,1039,1039,1039,45
20231227,125000,256215492,1039,1039,1040,1039,807
20231227,124900,255377016,1039,1039,1039,1039,2685
20231227,124800,252587301,1039,1039,1039,1039,120
20231227,124700,252462621,1039,1039,1039,1039,40
20231227,124600,252421061,1039,1039,1039,1039,269
20231227,124500,252141570,1039,1039,1039,1039,123
20231227,124400,252013773,1040,1040,1040,1040,6
20231227,124300,252007533,1039,1039,1039,1039,67
20231227,124200,251937920,1039,1039,1039,1039,1023
20231227,124100,250875023,1039,1038,1039,1038,3005
20231227,124000,247752845,1038,1038,1038,1038,42
20231227,123900,247709249,1038,1038,1038,1038,55
20231227,123800,247652159,1038,1038,1039,1038,374
20231227,123700,247263912,1039,1038,1039,1038,871
20231227,123600,246359812,1039,1038,1039,1038,155
20231227,123500,246198887,1038,1039,1039,1038,70
20231227,123400,246126226,1038,1039,1039,1038,505
20231227,123300,245602035,1038,1038,1039,1038,88
20231227,123200,245510689,1038,1039,1039,1038,117
20231227,123100,245389233,1040,1038,1040,1038,85
20231227,123000,245301001,1039,1040,1040,1038,59
20231227,122900,245239725,1040,1039,1040,1038,1277
20231227,122800,243911782,1039,1038,1039,1038,447
20231227,122700,243447476,1038,1038,1039,1038,65
20231227,122600,243379994,1038,1038,1039,1038,61
20231227,122500,243316671,1039,1039,1039,1039,10
20231227,122400,243306281,1038,1037,1038,1037,1860
20231227,122300,241375627,1037,1037,1037,1037,220
20231227,122200,241147487,1037,1037,1037,1037,3076
20231227,122100,237957675,1037,1038,1038,1037,3183
20231227,122000,234656774,1038,1038,1038,1038,3
20231227,121900,234653660,1037,1038,1038,1037,306
20231227,121800,234336115,1037,1038,1038,1037,4044
20231227,121700,230138456,1038,1037,1038,1037,413
20231227,121600,229709829,1037,1037,1038,1037,199
20231227,121500,229503396,1037,1037,1037,1037,266
20231227,121400,229227554,1037,1037,1037,1037,40
20231227,121300,229186074,1038,1037,1038,1037,26
20231227,121200,229159100,1037,1038,1038,1037,193
20231227,121100,228958847,1039,1039,1039,1038,53
20231227,121000,228903793,1039,1038,1039,1038,71
20231227,120900,228830094,1038,1037,1038,1037,3377
20231227,120800,225326780,1037,1037,1037,1037,100
20231227,120700,225223080,1038,1038,1038,1037,2084
20231227,120600,223061970,1037,1037,1037,1037,220
20231227,120500,222833830,1037,1037,1037,1037,84
20231227,120400,222746722,1037,1037,1037,1037,27
20231227,120300,222718723,1038,1037,1038,1037,57
20231227,120200,222659612,1037,1038,1038,1037,760
20231227,120100,221871488,1037,1037,1037,1037,14
20231227,120000,221856970,1037,1037,1038,1037,5194
20231227,115900,216470791,1037,1037,1037,1037,13
20231227,115800,216457310,1037,1038,1038,1037,329
20231227,115700,216115936,1038,1037,1038,1037,18
20231227,115600,216097265,1038,1037,1038,1037,49
20231227,115500,216046442,1038,1038,1038,1038,2499
20231227,115400,213452480,1038,1038,1038,1038,733
20231227,115300,212691626,1037,1037,1037,1037,297
20231227,115200,212383637,1037,1038,1038,1037,133
20231227,115100,212245710,1038,1038,1038,1037,69
20231227,115000,212174143,1038,1037,1039,1037,28
20231227,114900,212145091,1037,1038,1038,1037,246
20231227,114800,211889962,1038,1038,1038,1038,83
20231227,114700,211803808,1038,1037,1038,1037,25
20231227,114600,211777871,1039,1037,1039,1037,86
20231227,114500,211688679,1037,1038,1038,1037,199
20231227,114400,211482314,1037,1037,1037,1037,53
20231227,114300,211427353,1037,1038,1038,1037,66
20231227,114200,211358889,1038,1039,1039,1038,537
20231227,114100,210801480,1038,1038,1038,1038,329
20231227,114000,210459978,1038,1038,1038,1038,41
20231227,113900,210417420,1039,1038,1039,1037,236
20231227,113800,210172457,1039,1038,1039,1038,34
20231227,113700,210137158,1038,1037,1038,1037,560
20231227,113600,209555917,1037,1037,1037,1037,42
20231227,113500,209512363,1037,1038,1038,1037,149
20231227,113400,209357800,1037,1039,1040,1037,8328
20231227,113300,200711984,1039,1039,1039,1039,63
20231227,113200,200646527,1039,1039,1039,1039,187
20231227,113100,200452234,1039,1039,1039,1039,60
20231227,113000,200389894,1039,1040,1040,1039,291
20231227,112900,200087267,1039,1039,1039,1039,470
20231227,112800,199598937,1040,1039,1040,1039,2503
20231227,112700,196998309,1039,1039,1039,1039,5397
20231227,112600,191390826,1039,1039,1039,1039,27
20231227,112500,191362773,1039,1039,1039,1039,301
20231227,112400,191050034,1040,1040,1040,1040,201
20231227,112300,190840994,1039,1039,1039,1039,37
20231227,112200,190802551,1040,1040,1040,1039,147
20231227,112100,190649755,1040,1040,1040,1040,62
20231227,112000,190585275,1040,1040,1040,1040,482
20231227,111900,190083995,1040,1040,1040,1040,539
20231227,111800,189523435,1040,1040,1041,1040,692
20231227,111700,188803088,1040,1040,1040,1040,3789
20231227,111600,184862528,1041,1040,1041,1040,1003
20231227,111500,183818448,1041,1040,1041,1040,226
20231227,111400,183583298,1040,1040,1040,1040,1042
20231227,111300,182499618,1040,1040,1040,1040,66
20231227,111200,182430978,1040,1040,1041,1040,34
20231227,111100,182395616,1040,1040,1041,1040,378
20231227,111000,182002495,1040,1040,1041,1040,1672
20231227,110900,180263057,1039,1039,1039,1039,921
20231227,110800,179306138,1039,1039,1040,1039,756
20231227,110700,178520578,1038,1038,1038,1038,150
20231227,110600,178364878,1038,1037,1038,1037,243
20231227,110500,178112764,1037,1037,1037,1037,5264
20231227,110400,172653996,1037,1037,1037,1036,5979
20231227,110300,166453788,1037,1038,1039,1037,3103
20231227,110200,163232947,1038,1037,1038,1037,53
20231227,110100,163177945,1037,1037,1037,1037,67
20231227,110000,163108466,1037,1037,1038,1037,54
20231227,105900,163052458,1037,1037,1038,1037,50
20231227,105800,163000597,1037,1038,1038,1037,277
20231227,105700,162713328,1038,1037,1038,1037,1535
20231227,105600,161121525,1037,1037,1038,1037,520
20231227,105500,160582264,1038,1038,1038,1038,129
20231227,105400,160448362,1037,1037,1038,1037,273
20231227,105300,160165252,1038,1038,1038,1037,89
20231227,105200,160072887,1037,1037,1039,1037,286
20231227,105100,159776302,1037,1038,1039,1037,2262
20231227,105000,157430429,1038,1037,1038,1037,979
20231227,104900,156414240,1037,1037,1038,1037,131
20231227,104800,156278370,1038,1037,1038,1037,77
20231227,104700,156198519,1038,1037,1038,1036,4042
20231227,104600,152008108,1037,1037,1037,1036,296
20231227,104500,151701212,1036,1036,1036,1036,27
20231227,104400,151673240,1037,1037,1037,1036,251
20231227,104300,151413185,1037,1037,1037,1036,340
20231227,104200,151060618,1036,1036,1036,1036,79
20231227,104100,150978774,1036,1039,1039,1036,2530
20231227,104000,148357075,1036,1036,1037,1036,553
20231227,103900,147783667,1036,1037,1037,1036,21989
20231227,103800,124981113,1037,1037,1037,1037,210
20231227,103700,124763343,1037,1037,1038,1037,189
20231227,103600,124567243,1038,1038,1038,1038,0
20231227,103500,124567243,1038,1038,1038,1037,6084
20231227,103400,118253803,1038,1039,1039,1038,568
20231227,103300,117664197,1039,1039,1039,1038,133
20231227,103200,117526122,1039,1040,1040,1038,430
20231227,103100,117079663,1038,1039,1039,1038,521
20231227,103000,116538539,1039,1039,1040,1039,465
20231227,102900,116055299,1039,1039,1040,1039,1094
20231227,102800,114918603,1039,1039,1040,1039,261
20231227,102700,114647418,1039,1040,1040,1039,1771
20231227,102600,112805604,1040,1041,1041,1040,52
20231227,102500,112751523,1040,1040,1040,1040,213
20231227,102400,112530003,1040,1040,1040,1040,11
20231227,102300,112518563,1041,1041,1041,1041,1
20231227,102200,112517522,1040,1040,1040,1040,4
20231227,102100,112513362,1040,1040,1040,1040,2
20231227,102000,112511282,1040,1040,1040,1040,1048
20231227,101900,111421362,1039,1039,1039,1039,50
20231227,101800,111369412,1039,1039,1039,1039,443
20231227,101700,110909135,1039,1039,1039,1039,2134
20231227,101600,108691909,1039,1039,1039,1039,261
20231227,101500,108420730,1039,1039,1039,1039,767
20231227,101400,107623817,1039,1038,1039,1038,473
20231227,101300,107132562,1039,1038,1039,1038,76
20231227,101200,107053668,1038,1041,1041,1038,10105
20231227,101100,96559798,1041,1039,1041,1039,369
20231227,101000,96176323,1039,1039,1039,1039,363
20231227,100900,95799166,1039,1040,1040,1039,966
20231227,100800,94795457,1039,1040,1040,1039,1289
20231227,100700,93455631,1041,1041,1041,1041,3
20231227,100600,93452508,1041,1041,1041,1041,10
20231227,100500,93442098,1042,1042,1042,1042,4
20231227,100400,93437930,1041,1042,1042,1041,160
20231227,100300,93271369,1042,1041,1042,1041,44
20231227,100200,93225551,1042,1042,1042,1042,0
20231227,100100,93225551,1042,1041,1042,1041,30
20231227,100000,93194309,1041,1039,1041,1039,1655
20231227,095900,91472215,1039,1039,1039,1039,61
20231227,095800,91408836,1039,1040,1040,1039,944
20231227,095700,90428015,1039,1040,1040,1039,1364
20231227,095600,89009622,1040,1039,1040,1039,409
20231227,095500,88584475,1039,1039,1039,1039,60
20231227,095400,88522135,1040,1040,1040,1039,230
20231227,095300,88283152,1040,1040,1040,1040,25
20231227,095200,88257152,1040,1040,1040,1040,260
20231227,095100,87986752,1040,1040,1040,1039,1243
20231227,095000,86694242,1039,1040,1040,1039,411
20231227,094900,86267095,1040,1040,1040,1039,249
20231227,094800,86008318,1039,1039,1039,1039,206
20231227,094700,85794284,1039,1039,1039,1039,141
20231227,094600,85647785,1039,1039,1039,1039,67
20231227,094500,85578172,1039,1039,1039,1039,216
20231227,094400,85353748,1040,1040,1040,1039,50
20231227,094300,85301793,1040,1040,1040,1040,4059
20231227,094200,81080433,1040,1040,1040,1040,932
20231227,094100,80111153,1040,1041,1041,1040,88
20231227,094000,80019575,1042,1040,1042,1040,11
20231227,093900,80008133,1038,1038,1038,1038,0
20231227,093800,80008133,1038,1039,1039,1038,1053
20231227,093700,78914597,1039,1041,1042,1039,5885
20231227,093600,72798049,1040,1040,1040,1040,2117
20231227,093500,70596369,1040,1042,1042,1040,224
20231227,093400,70363375,1040,1040,1041,1040,1746
20231227,093300,68547515,1040,1040,1040,1040,0
20231227,093200,68547515,1040,1042,1042,1040,950
20231227,093100,67559185,1042,1042,1042,1041,19
20231227,093000,67539398,1041,1042,1042,1041,203
20231227,092900,67327873,1040,1040,1040,1040,501
20231227,092800,66806833,1040,1039,1040,1039,2725
20231227,092700,63974497,1040,1043,1043,1039,1997
20231227,092600,61897934,1043,1042,1043,1039,3285
20231227,092500,58481696,1042,1041,1042,1040,5760
20231227,092400,52490927,1041,1042,1042,1041,264
20231227,092300,52215856,1042,1042,1042,1042,101
20231227,092200,52110614,1041,1041,1041,1041,2941
20231227,092100,49049033,1042,1042,1044,1042,1247
20231227,092000,47749559,1042,1042,1042,1042,1846
20231227,091900,45826027,1044,1044,1044,1042,1956
20231227,091800,43787049,1045,1045,1045,1045,1682
20231227,091700,42029359,1045,1042,1045,1042,3209
20231227,091600,38679387,1042,1043,1043,1042,118
20231227,091500,38556318,1043,1042,1044,1042,17
20231227,091400,38538589,1042,1043,1043,1042,62
20231227,091300,38473955,1045,1045,1045,1043,1232
20231227,091200,37186575,1045,1043,1045,1043,142
20231227,091100,37038456,1043,1046,1046,1043,366
20231227,091000,36656129,1046,1045,1046,1045,1027
20231227,090900,35581888,1045,1045,1045,1044,841
20231227,090800,34703243,1045,1045,1046,1044,22956
20231227,090700,10714847,1045,1046,1046,1045,1777
20231227,090600,8857881,1046,1047,1047,1046,71
20231227,090500,8783564,1048,1048,1048,1048,704
20231227,090400,8045772,1048,1048,1049,1048,601
20231227,090300,7415923,1048,1046,1048,1046,1681
20231227,090200,5656985,1046,1046,1046,1046,351
20231227,090100,5289839,1046,1046,1047,1046,1661
20231227,090000,3550933,1046,1045,1046,1045,3398