stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185400,4807577230,1384,1384,1384,1384,29088
20231218,185300,4807577230,1384,1384,1384,1384,0
20231218,185200,4807577230,1384,1384,1384,1384,0
20231218,185100,4807577230,1384,1384,1384,1384,0
20231218,185000,4807577230,1384,1384,1384,1384,0
20231218,184900,4807577230,1384,1384,1384,1384,0
20231218,184800,4807577230,1384,1384,1384,1384,0
20231218,184700,4807577230,1384,1384,1384,1384,0
20231218,184600,4807577230,1384,1384,1384,1384,0
20231218,184500,4807577230,1384,1384,1384,1384,0
20231218,184400,4807577230,1384,1384,1384,1384,0
20231218,184300,4807577230,1384,1384,1384,1384,0
20231218,184200,4807577230,1384,1384,1384,1384,0
20231218,184100,4807577230,1384,1384,1384,1384,0
20231218,184000,4807577230,1384,1384,1384,1384,0
20231218,183900,4807577230,1384,1384,1384,1384,0
20231218,183800,4807577230,1384,1384,1384,1384,0
20231218,183700,4807577230,1384,1384,1384,1384,0
20231218,183600,4807577230,1384,1384,1384,1384,0
20231218,183500,4807577230,1384,1384,1384,1384,0
20231218,183400,4807577230,1384,1384,1384,1384,0
20231218,183300,4807577230,1384,1384,1384,1384,0
20231218,183200,4807577230,1384,1384,1384,1384,0
20231218,183100,4807577230,1384,1384,1384,1384,0
20231218,183000,4807577230,1384,1384,1384,1384,0
20231218,182900,4807577230,1384,1384,1384,1384,0
20231218,182800,4807577230,1384,1384,1384,1384,0
20231218,182700,4807577230,1384,1384,1384,1384,0
20231218,182600,4807577230,1384,1384,1384,1384,0
20231218,182500,4807577230,1384,1384,1384,1384,0
20231218,182400,4807577230,1384,1384,1384,1384,29088
20231218,182300,4807577230,1384,1384,1384,1384,0
20231218,182200,4807577230,1384,1384,1384,1384,0
20231218,182100,4807577230,1384,1384,1384,1384,0
20231218,182000,4807577230,1384,1384,1384,1384,0
20231218,181900,4807577230,1384,1384,1384,1384,0
20231218,181800,4807577230,1384,1384,1384,1384,0
20231218,181700,4807577230,1384,1384,1384,1384,0
20231218,181600,4807577230,1384,1384,1384,1384,0
20231218,181500,4807577230,1384,1384,1384,1384,0
20231218,181400,4807577230,1384,1384,1384,1384,0
20231218,181300,4807577230,1384,1384,1384,1384,0
20231218,181200,4807577230,1384,1384,1384,1384,0
20231218,181100,4807577230,1384,1384,1384,1384,0
20231218,181000,4807577230,1384,1384,1384,1384,0
20231218,180900,4807577230,1384,1384,1384,1384,0
20231218,180800,4807577230,1384,1384,1384,1384,0
20231218,180700,4807577230,1384,1384,1384,1384,0
20231218,180600,4807577230,1384,1384,1384,1384,0
20231218,180500,4807577230,1384,1384,1384,1384,0
20231218,180400,4807577230,1384,1384,1384,1384,0
20231218,180300,4807577230,1384,1384,1384,1384,0
20231218,180200,4807577230,1384,1384,1384,1384,0
20231218,180100,4807577230,1384,1384,1384,1384,0
20231218,180000,4807577230,1384,1384,1384,1384,0
20231218,175900,4807577230,1384,1384,1384,1384,0
20231218,175800,4807577230,1384,1384,1384,1384,0
20231218,175700,4807577230,1384,1384,1384,1384,0
20231218,175600,4807577230,1384,1384,1384,1384,0
20231218,175500,4807577230,1384,1384,1384,1384,0
20231218,175400,4807577230,1384,1384,1384,1384,29088
20231218,175300,4807577230,1384,1384,1384,1384,0
20231218,175200,4807577230,1384,1384,1384,1384,0
20231218,175100,4807577230,1384,1384,1384,1384,0
20231218,175000,4807577230,1384,1384,1384,1384,0
20231218,174900,4807577230,1384,1384,1384,1384,0
20231218,174800,4807577230,1384,1384,1384,1384,0
20231218,174700,4807577230,1384,1384,1384,1384,0
20231218,174600,4807577230,1384,1384,1384,1384,0
20231218,174500,4807577230,1384,1384,1384,1384,0
20231218,174400,4807577230,1384,1384,1384,1384,0
20231218,174300,4807577230,1384,1384,1384,1384,0
20231218,174200,4807577230,1384,1384,1384,1384,0
20231218,174100,4807577230,1384,1384,1384,1384,0
20231218,174000,4807577230,1384,1384,1384,1384,0
20231218,173900,4807577230,1384,1384,1384,1384,0
20231218,173800,4807577230,1384,1384,1384,1384,0
20231218,173700,4807577230,1384,1384,1384,1384,0
20231218,173600,4807577230,1384,1384,1384,1384,0
20231218,173500,4807577230,1384,1384,1384,1384,0
20231218,173400,4807577230,1384,1384,1384,1384,0
20231218,173300,4807577230,1384,1384,1384,1384,0
20231218,173200,4807577230,1384,1384,1384,1384,0
20231218,173100,4807577230,1384,1384,1384,1384,0
20231218,173000,4807577230,1384,1384,1384,1384,0
20231218,172900,4807577230,1384,1384,1384,1384,0
20231218,172800,4807577230,1384,1384,1384,1384,0
20231218,172700,4807577230,1384,1384,1384,1384,0
20231218,172600,4807577230,1384,1384,1384,1384,0
20231218,172500,4807577230,1384,1384,1384,1384,0
20231218,172400,4807577230,1384,1384,1384,1384,29088
20231218,172300,4807577230,1384,1384,1384,1384,0
20231218,172200,4807577230,1384,1384,1384,1384,0
20231218,172100,4807577230,1384,1384,1384,1384,0
20231218,172000,4807577230,1384,1384,1384,1384,0
20231218,171900,4807577230,1384,1384,1384,1384,0
20231218,171800,4807577230,1384,1384,1384,1384,0
20231218,171700,4807577230,1384,1384,1384,1384,0
20231218,171600,4807577230,1384,1384,1384,1384,0
20231218,171500,4807577230,1384,1384,1384,1384,0
20231218,171400,4807577230,1384,1384,1384,1384,0
20231218,171300,4807577230,1384,1384,1384,1384,0
20231218,171200,4807577230,1384,1384,1384,1384,0
20231218,171100,4807577230,1384,1384,1384,1384,0
20231218,171000,4807577230,1384,1384,1384,1384,0
20231218,170900,4807577230,1384,1384,1384,1384,0
20231218,170800,4807577230,1384,1384,1384,1384,0
20231218,170700,4807577230,1384,1384,1384,1384,0
20231218,170600,4807577230,1384,1384,1384,1384,0
20231218,170500,4807577230,1384,1384,1384,1384,0
20231218,170400,4807577230,1384,1384,1384,1384,0
20231218,170300,4807577230,1384,1384,1384,1384,0
20231218,170200,4807577230,1384,1384,1384,1384,0
20231218,170100,4807577230,1384,1384,1384,1384,0
20231218,170000,4807577230,1384,1384,1384,1384,0
20231218,165900,4807577230,1384,1384,1384,1384,0
20231218,165800,4807577230,1384,1384,1384,1384,0
20231218,165700,4807577230,1384,1384,1384,1384,0
20231218,165600,4807577230,1384,1384,1384,1384,0
20231218,165500,4807577230,1384,1384,1384,1384,0
20231218,165400,4807577230,1384,1384,1384,1384,29088
20231218,165300,4807577230,1384,1384,1384,1384,0
20231218,165200,4807577230,1384,1384,1384,1384,0
20231218,165100,4807577230,1384,1384,1384,1384,0
20231218,165000,4807577230,1384,1384,1384,1384,0
20231218,164900,4807577230,1384,1384,1384,1384,0
20231218,164800,4807577230,1384,1384,1384,1384,0
20231218,164700,4807577230,1384,1384,1384,1384,0
20231218,164600,4807577230,1384,1384,1384,1384,0
20231218,164500,4807577230,1384,1384,1384,1384,0
20231218,164400,4807577230,1384,1384,1384,1384,0
20231218,164300,4807577230,1384,1384,1384,1384,0
20231218,164200,4807577230,1384,1384,1384,1384,0
20231218,164100,4807577230,1384,1384,1384,1384,0
20231218,164000,4807577230,1384,1384,1384,1384,0
20231218,163900,4807577230,1384,1384,1384,1384,0
20231218,163800,4807577230,1384,1384,1384,1384,0
20231218,163700,4807577230,1384,1384,1384,1384,0
20231218,163600,4807577230,1384,1384,1384,1384,0
20231218,163500,4807577230,1384,1384,1384,1384,0
20231218,163400,4807577230,1384,1384,1384,1384,0
20231218,163300,4807577230,1384,1384,1384,1384,0
20231218,163200,4807577230,1384,1384,1384,1384,0
20231218,163100,4807577230,1384,1384,1384,1384,0
20231218,163000,4807577230,1384,1384,1384,1384,0
20231218,162900,4807577230,1384,1384,1384,1384,0
20231218,162800,4807577230,1384,1384,1384,1384,0
20231218,162700,4807577230,1384,1384,1384,1384,0
20231218,162600,4807577230,1384,1384,1384,1384,0
20231218,162500,4807577230,1384,1384,1384,1384,0
20231218,162400,4807577230,1384,1384,1384,1384,29088
20231218,162300,4807577230,1384,1384,1384,1384,0
20231218,162200,4807577230,1384,1384,1384,1384,0
20231218,162100,4807577230,1384,1384,1384,1384,0
20231218,162000,4807577230,1384,1384,1384,1384,0
20231218,161900,4807577230,1384,1384,1384,1384,0
20231218,161800,4807577230,1384,1384,1384,1384,0
20231218,161700,4807577230,1384,1384,1384,1384,0
20231218,161600,4807577230,1384,1384,1384,1384,0
20231218,161500,4807577230,1384,1384,1384,1384,0
20231218,161400,4807577230,1384,1384,1384,1384,0
20231218,161300,4807577230,1384,1384,1384,1384,0
20231218,161200,4807577230,1384,1384,1384,1384,0
20231218,161100,4807577230,1384,1384,1384,1384,0
20231218,161000,4807577230,1384,1384,1384,1384,0
20231218,160900,4807577230,1384,1384,1384,1384,0
20231218,160800,4807577230,1384,1384,1384,1384,0
20231218,160700,4807577230,1384,1384,1384,1384,0
20231218,160600,4807577230,1384,1384,1384,1384,0
20231218,160500,4807577230,1384,1384,1384,1384,0
20231218,160400,4807577230,1384,1384,1384,1384,0
20231218,160300,4807577230,1384,1384,1384,1384,0
20231218,160200,4807577230,1384,1384,1384,1384,0
20231218,160100,4807577230,1384,1384,1384,1384,0
20231218,160000,4807577230,1384,1384,1384,1384,0
20231218,155900,4807577230,1384,1384,1384,1384,0
20231218,155800,4807577230,1384,1384,1384,1384,0
20231218,155700,4807577230,1384,1384,1384,1384,0
20231218,155600,4807577230,1384,1384,1384,1384,0
20231218,155500,4807577230,1384,1384,1384,1384,0
20231218,155400,4807577230,1384,1384,1384,1384,29088
20231218,155300,4807577230,1384,1384,1384,1384,0
20231218,155200,4807577230,1384,1384,1384,1384,0
20231218,155100,4807577230,1384,1384,1384,1384,0
20231218,155000,4807577230,1384,1384,1384,1384,0
20231218,154900,4807577230,1384,1384,1384,1384,0
20231218,154800,4807577230,1384,1384,1384,1384,0
20231218,154700,4807577230,1384,1384,1384,1384,0
20231218,154600,4807577230,1384,1384,1384,1384,0
20231218,154500,4807577230,1384,1384,1384,1384,0
20231218,154400,4807577230,1384,1384,1384,1384,0
20231218,154300,4807577230,1384,1384,1384,1384,0
20231218,154200,4807577230,1384,1384,1384,1384,0
20231218,154100,4807577230,1384,1384,1384,1384,0
20231218,154000,4807577230,1384,1384,1384,1384,0
20231218,153900,4807577230,1384,1384,1384,1384,0
20231218,153800,4807577230,1384,1384,1384,1384,0
20231218,153700,4807577230,1384,1384,1384,1384,0
20231218,153600,4807577230,1384,1384,1384,1384,0
20231218,153500,4807577230,1384,1384,1384,1384,0
20231218,153400,4807577230,1384,1384,1384,1384,0
20231218,153300,4807577230,1384,1384,1384,1384,0
20231218,153200,4807577230,1384,1384,1384,1384,0
20231218,153100,4807577230,1384,1384,1384,1384,0
20231218,153000,4807577230,1384,1384,1384,1384,29088
20231218,152900,4767319438,1386,1386,1386,1386,0
20231218,152800,4767319438,1386,1386,1386,1386,0
20231218,152700,4767319438,1386,1386,1386,1386,0
20231218,152600,4767319438,1386,1386,1386,1386,0
20231218,152500,4767319438,1386,1386,1386,1386,0
20231218,152400,4767319438,1386,1386,1386,1386,0
20231218,152300,4767319438,1386,1386,1386,1386,0
20231218,152200,4767319438,1386,1386,1386,1386,0
20231218,152100,4767319438,1386,1386,1386,1386,0
20231218,152000,4767319438,1386,1386,1386,1386,0
20231218,151900,4767319438,1386,1386,1388,1385,9210
20231218,151800,4754557222,1385,1386,1386,1385,24702
20231218,151700,4720332548,1386,1387,1388,1386,20834
20231218,151600,4691449638,1387,1387,1387,1386,3409
20231218,151500,4686721425,1387,1389,1389,1386,6656
20231218,151400,4677492614,1388,1389,1390,1387,3654
20231218,151300,4672419484,1389,1390,1390,1387,2743
20231218,151200,4668613304,1388,1390,1390,1387,21963
20231218,151100,4638122219,1391,1392,1392,1390,2745
20231218,151000,4634304065,1391,1391,1392,1390,3695
20231218,150900,4629164709,1391,1389,1392,1389,3462
20231218,150800,4624350507,1392,1390,1392,1389,607
20231218,150700,4623506976,1392,1390,1393,1389,437
20231218,150600,4622899690,1390,1390,1392,1390,1356
20231218,150500,4621014798,1392,1390,1393,1390,2514
20231218,150400,4617520295,1389,1390,1390,1389,4574
20231218,150300,4611162672,1390,1390,1393,1390,2204
20231218,150200,4608099058,1390,1393,1393,1390,186
20231218,150100,4607840092,1390,1390,1390,1390,3985
20231218,150000,4602300942,1390,1393,1393,1390,22208
20231218,145900,4571423855,1393,1393,1393,1393,1099
20231218,145800,4569892948,1394,1394,1394,1394,196
20231218,145700,4569619724,1393,1393,1393,1393,6303
20231218,145600,4560839645,1391,1393,1393,1391,534
20231218,145500,4560096811,1391,1388,1391,1388,6121
20231218,145400,4551587949,1388,1388,1388,1387,4825
20231218,145300,4544891960,1388,1389,1390,1388,6570
20231218,145200,4535772034,1390,1389,1390,1388,3677
20231218,145100,4530665155,1389,1389,1391,1388,3529
20231218,145000,4525763761,1389,1390,1391,1389,8648
20231218,144900,4513746539,1391,1392,1392,1390,1878
20231218,144800,4511134599,1392,1391,1392,1390,1215
20231218,144700,4509444723,1391,1392,1392,1391,543
20231218,144600,4508688872,1392,1390,1392,1390,485
20231218,144500,4508014552,1390,1392,1392,1390,2290
20231218,144400,4504829013,1391,1392,1392,1391,5320
20231218,144300,4497428878,1392,1392,1392,1391,4968
20231218,144200,4490515646,1392,1392,1392,1391,874
20231218,144100,4489299040,1392,1393,1393,1392,1479
20231218,144000,4487240115,1393,1393,1393,1393,299
20231218,143900,4486823608,1393,1393,1393,1392,1205
20231218,143800,4485145333,1393,1394,1394,1393,2473
20231218,143700,4481700443,1394,1394,1394,1393,1657
20231218,143600,4479391489,1393,1393,1394,1393,538
20231218,143500,4478642028,1393,1393,1394,1393,982
20231218,143400,4477274030,1394,1392,1394,1392,1031
20231218,143300,4475838598,1394,1392,1395,1392,7089
20231218,143200,4465957145,1392,1392,1392,1391,1307
20231218,143100,4464138988,1392,1393,1393,1392,3006
20231218,143000,4459954589,1393,1392,1393,1392,4963
20231218,142900,4453046015,1392,1394,1394,1392,1001
20231218,142800,4451652116,1392,1394,1394,1392,755
20231218,142700,4450600860,1393,1395,1395,1393,7177
20231218,142600,4440596471,1395,1395,1395,1394,2852
20231218,142500,4436618628,1394,1395,1395,1394,496
20231218,142400,4435927089,1395,1394,1395,1394,1817
20231218,142300,4433394188,1394,1394,1395,1394,7723
20231218,142200,4422628325,1394,1395,1395,1394,1811
20231218,142100,4420102672,1395,1395,1395,1394,615
20231218,142000,4419245311,1395,1394,1395,1394,497
20231218,141900,4418552483,1394,1395,1395,1394,1958
20231218,141800,4415822996,1395,1395,1395,1394,2363
20231218,141700,4412528199,1395,1396,1396,1394,895
20231218,141600,4411279708,1396,1396,1396,1396,64
20231218,141500,4411190364,1396,1396,1396,1396,382
20231218,141400,4410657092,1396,1395,1396,1395,1483
20231218,141300,4408588064,1395,1395,1397,1394,804
20231218,141200,4407465538,1395,1395,1395,1395,396
20231218,141100,4406913118,1395,1395,1395,1395,6291
20231218,141000,4398137173,1394,1394,1395,1394,1737
20231218,140900,4395714730,1394,1395,1395,1394,1589
20231218,140800,4393498952,1394,1393,1394,1393,1473
20231218,140700,4391446282,1393,1394,1394,1393,6789
20231218,140600,4381988239,1394,1394,1395,1394,3841
20231218,140500,4376633880,1394,1395,1395,1394,1827
20231218,140400,4374086445,1395,1396,1396,1395,3782
20231218,140300,4368808108,1396,1396,1397,1396,991
20231218,140200,4367424171,1397,1397,1397,1396,756
20231218,140100,4366368789,1396,1396,1396,1396,701
20231218,140000,4365390193,1396,1397,1397,1396,810
20231218,135900,4364259227,1397,1397,1397,1397,137
20231218,135800,4364067838,1396,1396,1396,1396,2363
20231218,135700,4360769090,1397,1397,1397,1397,412
20231218,135600,4360193526,1397,1400,1400,1395,3503
20231218,135500,4355301583,1400,1400,1400,1400,75
20231218,135400,4355196583,1400,1398,1400,1398,999
20231218,135300,4353799720,1397,1398,1398,1397,1543
20231218,135200,4351642806,1398,1398,1398,1397,1230
20231218,135100,4349923290,1399,1400,1400,1399,5602
20231218,135000,4342084875,1399,1400,1400,1399,1543
20231218,134900,4339925403,1400,1401,1401,1400,1131
20231218,134800,4338341254,1401,1399,1401,1399,2269
20231218,134700,4335163229,1400,1400,1401,1400,5631
20231218,134600,4327279115,1399,1400,1402,1399,4249
20231218,134500,4321327348,1400,1399,1400,1399,2111
20231218,134400,4318373033,1398,1398,1398,1398,2953
20231218,134300,4314244739,1398,1398,1400,1398,966
20231218,134200,4312894219,1398,1397,1398,1395,2021
20231218,134100,4310069916,1397,1397,1397,1397,803
20231218,134000,4308948125,1394,1394,1394,1394,724
20231218,133900,4307938869,1394,1398,1398,1394,1125
20231218,133800,4306370142,1398,1397,1398,1394,2852
20231218,133700,4302384777,1397,1394,1397,1394,2356
20231218,133600,4299094174,1395,1394,1395,1394,2004
20231218,133500,4296298966,1395,1395,1395,1394,2044
20231218,133400,4293448614,1395,1395,1395,1395,310
20231218,133300,4293016164,1395,1398,1398,1395,570
20231218,133200,4292220779,1398,1395,1400,1395,7691
20231218,133100,4281462963,1398,1399,1399,1397,1732
20231218,133000,4279040415,1399,1399,1399,1399,100
20231218,132900,4278900515,1399,1397,1399,1397,12075
20231218,132800,4262010309,1397,1395,1397,1395,2826
20231218,132700,4258066622,1395,1393,1395,1393,3319
20231218,132600,4253440915,1395,1393,1395,1393,117
20231218,132500,4253277720,1395,1395,1395,1395,2236
20231218,132400,4250158500,1395,1393,1395,1393,2087
20231218,132300,4247249135,1393,1393,1393,1393,3052
20231218,132200,4242997699,1393,1393,1393,1393,853
20231218,132100,4241809470,1393,1393,1393,1393,2525
20231218,132000,4238292145,1392,1393,1393,1392,431
20231218,131900,4237692082,1392,1393,1393,1392,876
20231218,131800,4236471914,1393,1390,1393,1390,1234
20231218,131700,4234755952,1390,1393,1393,1390,8647
20231218,131600,4222734282,1393,1393,1393,1393,0
20231218,131500,4222734282,1393,1393,1393,1393,1002
20231218,131400,4221338496,1393,1393,1394,1393,5209
20231218,131300,4214078811,1393,1394,1394,1393,2327
20231218,131200,4210836134,1394,1393,1395,1393,4570
20231218,131100,4204461983,1393,1395,1395,1393,587
20231218,131000,4203644240,1394,1389,1394,1388,15491
20231218,130900,4182088321,1389,1389,1389,1389,481
20231218,130800,4181420212,1389,1389,1389,1389,176
20231218,130700,4181175748,1389,1388,1389,1388,720
20231218,130600,4180175930,1388,1388,1388,1387,1767
20231218,130500,4177724137,1388,1389,1390,1388,7168
20231218,130400,4167773313,1389,1389,1390,1389,988
20231218,130300,4166400979,1388,1388,1389,1388,9994
20231218,130200,4152525354,1388,1389,1390,1388,10061
20231218,130100,4138554266,1390,1390,1390,1390,522
20231218,130000,4137828686,1390,1391,1391,1390,1805
20231218,125900,4135318179,1391,1391,1391,1390,2562
20231218,125800,4131756437,1391,1391,1391,1390,5750
20231218,125700,4123760013,1391,1391,1391,1391,1546
20231218,125600,4121609527,1391,1393,1393,1391,4051
20231218,125500,4115974517,1393,1391,1393,1391,839
20231218,125400,4114807340,1393,1391,1393,1391,1517
20231218,125300,4112694655,1391,1392,1393,1391,766
20231218,125200,4111628910,1392,1391,1393,1391,2880
20231218,125100,4107621242,1392,1392,1392,1392,179
20231218,125000,4107372074,1392,1393,1393,1392,2792
20231218,124900,4103484974,1390,1393,1393,1390,2839
20231218,124800,4099537138,1393,1392,1393,1391,5555
20231218,124700,4091804861,1392,1391,1392,1391,1657
20231218,124600,4089499965,1390,1391,1391,1390,1125
20231218,124500,4087935590,1391,1392,1392,1390,3564
20231218,124400,4082978050,1392,1393,1393,1391,242
20231218,124300,4082641064,1393,1390,1393,1390,1886
20231218,124200,4080015698,1390,1392,1392,1388,1438
20231218,124100,4078017068,1388,1388,1388,1388,1577
20231218,124000,4075828192,1388,1392,1393,1388,4752
20231218,123900,4069219526,1389,1389,1390,1389,5268
20231218,123800,4061898610,1389,1389,1389,1389,774
20231218,123700,4060823524,1389,1386,1389,1386,340
20231218,123600,4060352266,1386,1388,1389,1386,9806
20231218,123500,4046752454,1389,1388,1389,1388,4669
20231218,123400,4040267663,1388,1388,1389,1388,2364
20231218,123300,4036986335,1388,1388,1388,1387,4998
20231218,123200,4030050292,1388,1389,1389,1388,2861
20231218,123100,4026079200,1388,1389,1389,1388,3706
20231218,123000,4020932184,1388,1389,1389,1388,1844
20231218,122900,4018372647,1389,1390,1390,1389,1791
20231218,122800,4015884746,1389,1392,1392,1389,7420
20231218,122700,4005564442,1392,1391,1392,1389,3048
20231218,122600,4001324788,1389,1389,1390,1387,6840
20231218,122500,3991823317,1389,1386,1389,1386,2641
20231218,122400,3988160578,1385,1389,1389,1385,7295
20231218,122300,3978051233,1391,1391,1394,1385,29632
20231218,122200,3936900612,1391,1391,1394,1391,1199
20231218,122100,3935232800,1391,1394,1394,1390,5994
20231218,122000,3926895991,1394,1394,1394,1391,3073
20231218,121900,3922619778,1394,1395,1395,1393,455
20231218,121800,3921985519,1395,1395,1395,1395,0
20231218,121700,3921985519,1395,1395,1395,1395,1942
20231218,121600,3919276429,1395,1395,1395,1395,895
20231218,121500,3918027904,1395,1394,1396,1394,5240
20231218,121400,3910721900,1394,1394,1394,1391,6701
20231218,121300,3901390735,1394,1395,1395,1393,3204
20231218,121200,3896924666,1395,1394,1395,1394,2403
20231218,121100,3893573982,1395,1395,1395,1395,4625
20231218,121000,3887122107,1395,1395,1395,1394,5489
20231218,120900,3879465701,1395,1392,1395,1391,12851
20231218,120800,3861553783,1392,1392,1393,1391,9681
20231218,120700,3848077872,1392,1393,1395,1392,7291
20231218,120600,3837924863,1393,1394,1394,1393,2326
20231218,120500,3834684605,1393,1394,1395,1393,6611
20231218,120400,3825469974,1394,1394,1394,1394,5282
20231218,120300,3818106866,1394,1395,1396,1394,3471
20231218,120200,3813266288,1395,1395,1395,1395,2257
20231218,120100,3810117773,1396,1396,1397,1394,3472
20231218,120000,3805272431,1394,1392,1394,1392,13244
20231218,115900,3786814324,1392,1397,1397,1392,40388
20231218,115800,3730463228,1398,1398,1398,1397,3182
20231218,115700,3726016028,1398,1398,1398,1397,491
20231218,115600,3725329710,1398,1402,1402,1397,1238
20231218,115500,3723599312,1402,1399,1402,1398,277
20231218,115400,3723211696,1398,1401,1402,1398,4331
20231218,115300,3717148680,1400,1400,1400,1400,4644
20231218,115200,3710647080,1400,1400,1401,1400,1316
20231218,115100,3708804668,1400,1400,1400,1400,2255
20231218,115000,3705647668,1398,1399,1399,1398,5637
20231218,114900,3697766438,1398,1403,1403,1398,12267
20231218,114800,3680588689,1402,1404,1404,1402,6998
20231218,114700,3670775452,1404,1404,1404,1403,4087
20231218,114600,3665041127,1404,1406,1406,1404,6035
20231218,114500,3656567328,1406,1404,1406,1404,4202
20231218,114400,3650666310,1406,1405,1406,1404,2377
20231218,114300,3647326503,1404,1402,1404,1402,2228
20231218,114200,3644199377,1403,1403,1403,1402,3461
20231218,114100,3639346102,1403,1403,1403,1402,7886
20231218,114000,3628286198,1403,1403,1403,1402,1411
20231218,113900,3626306570,1402,1403,1404,1402,2464
20231218,113800,3622849564,1403,1404,1404,1403,3077
20231218,113700,3618531604,1404,1405,1405,1404,4919
20231218,113600,3611624470,1404,1406,1409,1403,6810
20231218,113500,3602058315,1404,1409,1409,1404,7115
20231218,113400,3592055586,1409,1409,1410,1407,25940
20231218,113300,3555504532,1410,1410,1413,1409,20788
20231218,113200,3526194741,1413,1413,1413,1408,29053
20231218,113100,3485237032,1410,1413,1414,1409,71770
20231218,113000,3384000783,1414,1414,1414,1410,4372
20231218,112900,3377829224,1410,1409,1414,1409,48062
20231218,112800,3310011862,1411,1406,1411,1405,12946
20231218,112700,3291767388,1411,1410,1412,1402,13204
20231218,112600,3273166748,1402,1400,1412,1400,17076
20231218,112500,3249111063,1400,1401,1401,1399,1342
20231218,112400,3247232687,1400,1404,1404,1400,18312
20231218,112300,3221576672,1403,1405,1406,1403,8734
20231218,112200,3209311450,1405,1404,1405,1404,1315
20231218,112100,3207464289,1404,1406,1406,1403,1452
20231218,112000,3205424405,1406,1405,1406,1403,185
20231218,111900,3205164466,1405,1405,1405,1403,1765
20231218,111800,3202684801,1406,1406,1406,1406,128
20231218,111700,3202504833,1406,1405,1409,1403,3975
20231218,111600,3196922543,1404,1410,1410,1404,2212
20231218,111500,3193815897,1406,1407,1411,1406,3480
20231218,111400,3188918627,1412,1409,1412,1409,14188
20231218,111300,3168912633,1409,1405,1409,1405,1652
20231218,111200,3166589096,1405,1402,1405,1402,4188
20231218,111100,3160715421,1402,1401,1402,1400,8661
20231218,111000,3148584739,1402,1404,1404,1402,16567
20231218,110900,3125342728,1404,1404,1405,1404,2544
20231218,110800,3121770919,1405,1406,1406,1405,3492
20231218,110700,3116864034,1405,1405,1406,1405,1447
20231218,110600,3114829565,1405,1404,1405,1404,7889
20231218,110500,3103748231,1404,1409,1410,1404,8678
20231218,110400,3091530716,1410,1412,1412,1407,3179
20231218,110300,3087048656,1412,1410,1415,1410,20818
20231218,110200,3057616340,1413,1410,1413,1410,8317
20231218,110100,3045880713,1410,1410,1410,1409,885
20231218,110000,3044632913,1411,1406,1411,1406,2825
20231218,105900,3040660793,1405,1405,1406,1405,1586
20231218,105800,3038431734,1404,1409,1410,1404,3487
20231218,105700,3033531277,1409,1407,1409,1402,7360
20231218,105600,3023194042,1407,1410,1411,1407,2032
20231218,105500,3020329359,1411,1412,1412,1411,1727
20231218,105400,3017892219,1412,1413,1413,1412,3926
20231218,105300,3012346934,1414,1411,1415,1411,4540
20231218,105200,3005933442,1411,1411,1412,1411,353
20231218,105100,3005435358,1411,1407,1411,1400,14630
20231218,105000,2984818647,1407,1410,1411,1400,15361
20231218,104900,2963215342,1411,1414,1415,1410,19384
20231218,104800,2935822288,1414,1412,1415,1412,7213
20231218,104700,2925626666,1412,1411,1414,1410,15066
20231218,104600,2904343278,1412,1410,1412,1410,6722
20231218,104500,2894861884,1409,1409,1410,1409,1568
20231218,104400,2892652472,1409,1408,1409,1408,2647
20231218,104300,2888925216,1408,1407,1409,1406,11959
20231218,104200,2872098459,1406,1406,1407,1404,12794
20231218,104100,2854120384,1406,1409,1410,1406,8161
20231218,104000,2842634582,1409,1409,1411,1409,5057
20231218,103900,2835508452,1409,1406,1409,1405,11896
20231218,103800,2818772957,1407,1412,1412,1405,10758
20231218,103700,2803632352,1412,1402,1415,1402,62192
20231218,103600,2716085942,1402,1399,1402,1399,10774
20231218,103500,2700998428,1399,1397,1399,1397,5760
20231218,103400,2692946379,1397,1397,1397,1395,6477
20231218,103300,2683901371,1396,1398,1398,1395,5102
20231218,103200,2676778945,1398,1397,1398,1397,3281
20231218,103100,2672193000,1395,1393,1396,1393,3659
20231218,103000,2667092118,1393,1391,1393,1391,3228
20231218,102900,2662601280,1390,1391,1391,1390,3913
20231218,102800,2657158719,1391,1388,1391,1388,21871
20231218,102700,2626795529,1388,1388,1391,1388,3503
20231218,102600,2621930933,1387,1388,1388,1387,8833
20231218,102500,2609673201,1388,1392,1392,1388,3876
20231218,102400,2604282685,1392,1399,1399,1392,9500
20231218,102300,2591038452,1398,1395,1398,1394,1701
20231218,102200,2588662656,1395,1398,1399,1394,11245
20231218,102100,2572964767,1399,1398,1399,1397,1158
20231218,102000,2571345413,1398,1396,1398,1394,6654
20231218,101900,2562061216,1396,1395,1396,1395,1209
20231218,101800,2560373652,1395,1397,1398,1395,1180
20231218,101700,2558726292,1396,1398,1398,1396,2211
20231218,101600,2555638159,1399,1399,1399,1398,3302
20231218,101500,2551021318,1398,1399,1399,1398,1380
20231218,101400,2549091006,1399,1400,1401,1398,1632
20231218,101300,2546806604,1401,1398,1401,1398,6642
20231218,101200,2537507472,1398,1399,1399,1396,5663
20231218,101100,2529594384,1399,1401,1401,1399,2286
20231218,101000,2526391816,1402,1395,1402,1394,20865
20231218,100900,2497206823,1394,1398,1398,1394,14439
20231218,100800,2477053588,1398,1397,1399,1396,18425
20231218,100700,2451295662,1397,1396,1397,1396,10539
20231218,100600,2436581148,1395,1394,1395,1394,2683
20231218,100500,2432838996,1394,1396,1396,1393,2884
20231218,100400,2428814372,1396,1392,1397,1392,16755
20231218,100300,2405437462,1391,1390,1392,1385,3599
20231218,100200,2400438477,1385,1385,1391,1385,13391
20231218,100100,2381860449,1385,1384,1386,1380,8273
20231218,100000,2370410186,1384,1379,1384,1375,20063
20231218,095900,2342754001,1379,1375,1379,1372,16690
20231218,095800,2319819594,1375,1377,1378,1375,11492
20231218,095700,2304008405,1377,1378,1378,1377,7900
20231218,095600,2293126469,1378,1380,1380,1377,4808
20231218,095500,2286501572,1379,1380,1382,1379,6586
20231218,095400,2277408547,1379,1379,1380,1377,14482
20231218,095300,2257449669,1382,1383,1383,1378,15048
20231218,095200,2236684483,1383,1387,1387,1383,5836
20231218,095100,2228605268,1387,1393,1393,1387,13863
20231218,095000,2209345119,1393,1386,1393,1386,7741
20231218,094900,2198590167,1385,1383,1385,1382,10406
20231218,094800,2184182746,1382,1386,1386,1382,1716
20231218,094700,2181809708,1386,1386,1387,1386,835
20231218,094600,2180652360,1386,1386,1387,1386,2442
20231218,094500,2177266032,1386,1385,1387,1379,44719
20231218,094400,2115477042,1385,1382,1385,1380,14064
20231218,094300,2096057106,1380,1384,1386,1380,21982
20231218,094200,2065651209,1384,1387,1388,1384,3317
20231218,094100,2061055089,1388,1394,1394,1387,9316
20231218,094000,2048112285,1391,1396,1397,1391,14262
20231218,093900,2028240032,1397,1396,1397,1392,3293
20231218,093800,2023643899,1394,1387,1394,1387,7148
20231218,093700,2013694672,1387,1394,1394,1385,9337
20231218,093600,2000718072,1394,1399,1399,1393,24691
20231218,093500,1966237424,1397,1393,1399,1393,11815
20231218,093400,1949731825,1394,1393,1395,1393,4009
20231218,093300,1944145537,1393,1386,1393,1383,27669
20231218,093200,1905745173,1386,1385,1388,1381,9683
20231218,093100,1892323154,1385,1380,1387,1380,19444
20231218,093000,1865405663,1377,1381,1381,1376,17294
20231218,092900,1841558679,1385,1387,1387,1382,15332
20231218,092800,1820316753,1387,1383,1388,1379,11437
20231218,092700,1804476063,1378,1385,1385,1378,972
20231218,092600,1803135928,1385,1378,1385,1376,26260
20231218,092500,1766831484,1376,1364,1376,1364,27348
20231218,092400,1729324358,1365,1369,1369,1362,54620
20231218,092300,1654815068,1368,1370,1372,1365,13693
20231218,092200,1636072604,1372,1376,1376,1365,67676
20231218,092100,1543328536,1376,1380,1385,1375,63440
20231218,092000,1455973185,1385,1385,1392,1378,26476
20231218,091900,1419328785,1386,1385,1386,1378,16877
20231218,091800,1395973463,1385,1382,1386,1378,33130
20231218,091700,1350215804,1377,1390,1390,1375,57391
20231218,091600,1270997592,1390,1402,1402,1389,70899
20231218,091500,1172107207,1401,1408,1410,1401,19199
20231218,091400,1145178077,1406,1413,1414,1403,13718
20231218,091300,1125869909,1409,1418,1418,1409,11761
20231218,091200,1109236522,1418,1419,1419,1415,7968
20231218,091100,1097942525,1420,1416,1422,1413,41908
20231218,091000,1038452972,1413,1406,1413,1403,50967
20231218,090900,966729454,1405,1409,1409,1403,4730
20231218,090800,960080727,1401,1400,1411,1398,40379
20231218,090700,903478014,1400,1405,1420,1399,32049
20231218,090600,858432080,1400,1399,1408,1396,31079
20231218,090500,814879510,1399,1409,1409,1399,101453
20231218,090400,672557639,1409,1415,1427,1409,137913
20231218,090300,476826970,1415,1430,1435,1413,82598
20231218,090200,359314963,1430,1432,1445,1420,103997
20231218,090100,210123400,1432,1404,1432,1404,95518
20231218,090000,74704458,1405,1404,1409,1404,53094