stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,185500,20661080859,1528,1528,1528,1528,45674
20231212,185400,20661080859,1528,1528,1528,1528,0
20231212,185300,20661080859,1528,1528,1528,1528,0
20231212,185200,20661080859,1528,1528,1528,1528,0
20231212,185100,20661080859,1528,1528,1528,1528,0
20231212,185000,20661080859,1528,1528,1528,1528,0
20231212,184900,20661080859,1528,1528,1528,1528,0
20231212,184800,20661080859,1528,1528,1528,1528,0
20231212,184700,20661080859,1528,1528,1528,1528,0
20231212,184600,20661080859,1528,1528,1528,1528,0
20231212,184500,20661080859,1528,1528,1528,1528,0
20231212,184400,20661080859,1528,1528,1528,1528,0
20231212,184300,20661080859,1528,1528,1528,1528,0
20231212,184200,20661080859,1528,1528,1528,1528,0
20231212,184100,20661080859,1528,1528,1528,1528,0
20231212,184000,20661080859,1528,1528,1528,1528,0
20231212,183900,20661080859,1528,1528,1528,1528,0
20231212,183800,20661080859,1528,1528,1528,1528,0
20231212,183700,20661080859,1528,1528,1528,1528,0
20231212,183600,20661080859,1528,1528,1528,1528,0
20231212,183500,20661080859,1528,1528,1528,1528,0
20231212,183400,20661080859,1528,1528,1528,1528,0
20231212,183300,20661080859,1528,1528,1528,1528,0
20231212,183200,20661080859,1528,1528,1528,1528,0
20231212,183100,20661080859,1528,1528,1528,1528,0
20231212,183000,20661080859,1528,1528,1528,1528,0
20231212,182900,20661080859,1528,1528,1528,1528,0
20231212,182800,20661080859,1528,1528,1528,1528,0
20231212,182700,20661080859,1528,1528,1528,1528,0
20231212,182600,20661080859,1528,1528,1528,1528,0
20231212,182500,20661080859,1528,1528,1528,1528,45674
20231212,182400,20661080859,1528,1528,1528,1528,0
20231212,182300,20661080859,1528,1528,1528,1528,0
20231212,182200,20661080859,1528,1528,1528,1528,0
20231212,182100,20661080859,1528,1528,1528,1528,0
20231212,182000,20661080859,1528,1528,1528,1528,0
20231212,181900,20661080859,1528,1528,1528,1528,0
20231212,181800,20661080859,1528,1528,1528,1528,0
20231212,181700,20661080859,1528,1528,1528,1528,0
20231212,181600,20661080859,1528,1528,1528,1528,0
20231212,181500,20661080859,1528,1528,1528,1528,0
20231212,181400,20661080859,1528,1528,1528,1528,0
20231212,181300,20661080859,1528,1528,1528,1528,0
20231212,181200,20661080859,1528,1528,1528,1528,0
20231212,181100,20661080859,1528,1528,1528,1528,0
20231212,181000,20661080859,1528,1528,1528,1528,0
20231212,180900,20661080859,1528,1528,1528,1528,0
20231212,180800,20661080859,1528,1528,1528,1528,0
20231212,180700,20661080859,1528,1528,1528,1528,0
20231212,180600,20661080859,1528,1528,1528,1528,0
20231212,180500,20661080859,1528,1528,1528,1528,0
20231212,180400,20661080859,1528,1528,1528,1528,0
20231212,180300,20661080859,1528,1528,1528,1528,0
20231212,180200,20661080859,1528,1528,1528,1528,0
20231212,180100,20661080859,1528,1528,1528,1528,0
20231212,180000,20661080859,1528,1528,1528,1528,0
20231212,175900,20661080859,1528,1528,1528,1528,0
20231212,175800,20661080859,1528,1528,1528,1528,0
20231212,175700,20661080859,1528,1528,1528,1528,0
20231212,175600,20661080859,1528,1528,1528,1528,0
20231212,175500,20661080859,1528,1528,1528,1528,45674
20231212,175400,20661080859,1528,1528,1528,1528,0
20231212,175300,20661080859,1528,1528,1528,1528,0
20231212,175200,20661080859,1528,1528,1528,1528,0
20231212,175100,20661080859,1528,1528,1528,1528,0
20231212,175000,20661080859,1528,1528,1528,1528,0
20231212,174900,20661080859,1528,1528,1528,1528,0
20231212,174800,20661080859,1528,1528,1528,1528,0
20231212,174700,20661080859,1528,1528,1528,1528,0
20231212,174600,20661080859,1528,1528,1528,1528,0
20231212,174500,20661080859,1528,1528,1528,1528,0
20231212,174400,20661080859,1528,1528,1528,1528,0
20231212,174300,20661080859,1528,1528,1528,1528,0
20231212,174200,20661080859,1528,1528,1528,1528,0
20231212,174100,20661080859,1528,1528,1528,1528,0
20231212,174000,20661080859,1528,1528,1528,1528,0
20231212,173900,20661080859,1528,1528,1528,1528,0
20231212,173800,20661080859,1528,1528,1528,1528,0
20231212,173700,20661080859,1528,1528,1528,1528,0
20231212,173600,20661080859,1528,1528,1528,1528,0
20231212,173500,20661080859,1528,1528,1528,1528,0
20231212,173400,20661080859,1528,1528,1528,1528,0
20231212,173300,20661080859,1528,1528,1528,1528,0
20231212,173200,20661080859,1528,1528,1528,1528,0
20231212,173100,20661080859,1528,1528,1528,1528,0
20231212,173000,20661080859,1528,1528,1528,1528,0
20231212,172900,20661080859,1528,1528,1528,1528,0
20231212,172800,20661080859,1528,1528,1528,1528,0
20231212,172700,20661080859,1528,1528,1528,1528,0
20231212,172600,20661080859,1528,1528,1528,1528,0
20231212,172500,20661080859,1528,1528,1528,1528,45674
20231212,172400,20661080859,1528,1528,1528,1528,0
20231212,172300,20661080859,1528,1528,1528,1528,0
20231212,172200,20661080859,1528,1528,1528,1528,0
20231212,172100,20661080859,1528,1528,1528,1528,0
20231212,172000,20661080859,1528,1528,1528,1528,0
20231212,171900,20661080859,1528,1528,1528,1528,0
20231212,171800,20661080859,1528,1528,1528,1528,0
20231212,171700,20661080859,1528,1528,1528,1528,0
20231212,171600,20661080859,1528,1528,1528,1528,0
20231212,171500,20661080859,1528,1528,1528,1528,0
20231212,171400,20661080859,1528,1528,1528,1528,0
20231212,171300,20661080859,1528,1528,1528,1528,0
20231212,171200,20661080859,1528,1528,1528,1528,0
20231212,171100,20661080859,1528,1528,1528,1528,0
20231212,171000,20661080859,1528,1528,1528,1528,0
20231212,170900,20661080859,1528,1528,1528,1528,0
20231212,170800,20661080859,1528,1528,1528,1528,0
20231212,170700,20661080859,1528,1528,1528,1528,0
20231212,170600,20661080859,1528,1528,1528,1528,0
20231212,170500,20661080859,1528,1528,1528,1528,0
20231212,170400,20661080859,1528,1528,1528,1528,0
20231212,170300,20661080859,1528,1528,1528,1528,0
20231212,170200,20661080859,1528,1528,1528,1528,0
20231212,170100,20661080859,1528,1528,1528,1528,0
20231212,170000,20661080859,1528,1528,1528,1528,0
20231212,165900,20661080859,1528,1528,1528,1528,0
20231212,165800,20661080859,1528,1528,1528,1528,0
20231212,165700,20661080859,1528,1528,1528,1528,0
20231212,165600,20661080859,1528,1528,1528,1528,0
20231212,165500,20661080859,1528,1528,1528,1528,45674
20231212,165400,20661080859,1528,1528,1528,1528,0
20231212,165300,20661080859,1528,1528,1528,1528,0
20231212,165200,20661080859,1528,1528,1528,1528,0
20231212,165100,20661080859,1528,1528,1528,1528,0
20231212,165000,20661080859,1528,1528,1528,1528,0
20231212,164900,20661080859,1528,1528,1528,1528,0
20231212,164800,20661080859,1528,1528,1528,1528,0
20231212,164700,20661080859,1528,1528,1528,1528,0
20231212,164600,20661080859,1528,1528,1528,1528,0
20231212,164500,20661080859,1528,1528,1528,1528,0
20231212,164400,20661080859,1528,1528,1528,1528,0
20231212,164300,20661080859,1528,1528,1528,1528,0
20231212,164200,20661080859,1528,1528,1528,1528,0
20231212,164100,20661080859,1528,1528,1528,1528,0
20231212,164000,20661080859,1528,1528,1528,1528,0
20231212,163900,20661080859,1528,1528,1528,1528,0
20231212,163800,20661080859,1528,1528,1528,1528,0
20231212,163700,20661080859,1528,1528,1528,1528,0
20231212,163600,20661080859,1528,1528,1528,1528,0
20231212,163500,20661080859,1528,1528,1528,1528,0
20231212,163400,20661080859,1528,1528,1528,1528,0
20231212,163300,20661080859,1528,1528,1528,1528,0
20231212,163200,20661080859,1528,1528,1528,1528,0
20231212,163100,20661080859,1528,1528,1528,1528,0
20231212,163000,20661080859,1528,1528,1528,1528,0
20231212,162900,20661080859,1528,1528,1528,1528,0
20231212,162800,20661080859,1528,1528,1528,1528,0
20231212,162700,20661080859,1528,1528,1528,1528,0
20231212,162600,20661080859,1528,1528,1528,1528,0
20231212,162500,20661080859,1528,1528,1528,1528,45674
20231212,162400,20661080859,1528,1528,1528,1528,0
20231212,162300,20661080859,1528,1528,1528,1528,0
20231212,162200,20661080859,1528,1528,1528,1528,0
20231212,162100,20661080859,1528,1528,1528,1528,0
20231212,162000,20661080859,1528,1528,1528,1528,0
20231212,161900,20661080859,1528,1528,1528,1528,0
20231212,161800,20661080859,1528,1528,1528,1528,0
20231212,161700,20661080859,1528,1528,1528,1528,0
20231212,161600,20661080859,1528,1528,1528,1528,0
20231212,161500,20661080859,1528,1528,1528,1528,0
20231212,161400,20661080859,1528,1528,1528,1528,0
20231212,161300,20661080859,1528,1528,1528,1528,0
20231212,161200,20661080859,1528,1528,1528,1528,0
20231212,161100,20661080859,1528,1528,1528,1528,0
20231212,161000,20661080859,1528,1528,1528,1528,0
20231212,160900,20661080859,1528,1528,1528,1528,0
20231212,160800,20661080859,1528,1528,1528,1528,0
20231212,160700,20661080859,1528,1528,1528,1528,0
20231212,160600,20661080859,1528,1528,1528,1528,0
20231212,160500,20661080859,1528,1528,1528,1528,0
20231212,160400,20661080859,1528,1528,1528,1528,0
20231212,160300,20661080859,1528,1528,1528,1528,0
20231212,160200,20661080859,1528,1528,1528,1528,0
20231212,160100,20661080859,1528,1528,1528,1528,0
20231212,160000,20661080859,1528,1528,1528,1528,0
20231212,155900,20661080859,1528,1528,1528,1528,0
20231212,155800,20661080859,1528,1528,1528,1528,0
20231212,155700,20661080859,1528,1528,1528,1528,0
20231212,155600,20661080859,1528,1528,1528,1528,0
20231212,155500,20661080859,1528,1528,1528,1528,45674
20231212,155400,20661080859,1528,1528,1528,1528,0
20231212,155300,20661080859,1528,1528,1528,1528,0
20231212,155200,20661080859,1528,1528,1528,1528,0
20231212,155100,20661080859,1528,1528,1528,1528,0
20231212,155000,20661080859,1528,1528,1528,1528,0
20231212,154900,20661080859,1528,1528,1528,1528,0
20231212,154800,20661080859,1528,1528,1528,1528,0
20231212,154700,20661080859,1528,1528,1528,1528,0
20231212,154600,20661080859,1528,1528,1528,1528,0
20231212,154500,20661080859,1528,1528,1528,1528,0
20231212,154400,20661080859,1528,1528,1528,1528,0
20231212,154300,20661080859,1528,1528,1528,1528,0
20231212,154200,20661080859,1528,1528,1528,1528,0
20231212,154100,20661080859,1528,1528,1528,1528,0
20231212,154000,20661080859,1528,1528,1528,1528,0
20231212,153900,20661080859,1528,1528,1528,1528,0
20231212,153800,20661080859,1528,1528,1528,1528,0
20231212,153700,20661080859,1528,1528,1528,1528,0
20231212,153600,20661080859,1528,1528,1528,1528,0
20231212,153500,20661080859,1528,1528,1528,1528,0
20231212,153400,20661080859,1528,1528,1528,1528,0
20231212,153300,20661080859,1528,1528,1528,1528,0
20231212,153200,20661080859,1528,1528,1528,1528,0
20231212,153100,20661080859,1528,1528,1528,1528,0
20231212,153000,20661080859,1528,1528,1528,1528,45674
20231212,152900,20591290987,1530,1530,1530,1530,0
20231212,152800,20591290987,1530,1530,1530,1530,0
20231212,152700,20591290987,1530,1530,1530,1530,0
20231212,152600,20591290987,1530,1530,1530,1530,0
20231212,152500,20591290987,1530,1530,1530,1530,0
20231212,152400,20591290987,1530,1530,1530,1530,0
20231212,152300,20591290987,1530,1530,1530,1530,0
20231212,152200,20591290987,1530,1530,1530,1530,0
20231212,152100,20591290987,1530,1530,1530,1530,0
20231212,152000,20591290987,1530,1530,1530,1530,0
20231212,151900,20591290987,1530,1536,1536,1530,5723
20231212,151800,20582518846,1531,1538,1538,1529,10392
20231212,151700,20566615915,1537,1534,1539,1532,19717
20231212,151600,20536325778,1535,1534,1535,1533,3464
20231212,151500,20531011031,1535,1534,1535,1533,7238
20231212,151400,20519906955,1534,1535,1535,1533,4625
20231212,151300,20512812854,1534,1537,1537,1533,2662
20231212,151200,20508725293,1537,1535,1537,1535,13179
20231212,151100,20488470880,1536,1530,1538,1530,7799
20231212,151000,20476531060,1530,1532,1538,1530,15667
20231212,150900,20452527419,1532,1535,1535,1531,6184
20231212,150800,20443050395,1534,1539,1540,1534,3700
20231212,150700,20437362980,1539,1539,1540,1539,1081
20231212,150600,20435699287,1540,1545,1549,1540,11043
20231212,150500,20418625198,1545,1529,1545,1528,15490
20231212,150400,20394828643,1530,1530,1531,1524,7381
20231212,150300,20383551199,1530,1532,1532,1530,9053
20231212,150200,20369695700,1534,1534,1535,1532,12036
20231212,150100,20351243567,1535,1538,1538,1535,2131
20231212,150000,20347969352,1537,1536,1541,1536,2829
20231212,145900,20343622948,1536,1537,1537,1536,2895
20231212,145800,20339173660,1538,1537,1538,1536,207
20231212,145700,20338855587,1536,1540,1545,1536,5467
20231212,145600,20330428570,1540,1540,1545,1539,2301
20231212,145500,20326877686,1531,1530,1547,1530,20868
20231212,145400,20294767371,1531,1538,1539,1531,4164
20231212,145300,20288363608,1538,1530,1538,1529,7955
20231212,145200,20276154545,1530,1524,1530,1523,12752
20231212,145100,20256695957,1523,1523,1524,1523,4579
20231212,145000,20249721487,1522,1516,1523,1516,1709
20231212,144900,20247127625,1516,1526,1526,1516,2576
20231212,144800,20243211762,1526,1520,1526,1520,1002
20231212,144700,20241687460,1519,1524,1526,1517,12081
20231212,144600,20223266027,1525,1519,1529,1519,5826
20231212,144500,20214389059,1519,1505,1519,1505,5606
20231212,144400,20205917501,1510,1519,1519,1503,16272
20231212,144300,20181352417,1520,1530,1530,1520,17825
20231212,144200,20154166716,1531,1531,1531,1530,910
20231212,144100,20152774399,1531,1536,1536,1530,6641
20231212,144000,20142608473,1536,1531,1536,1531,3648
20231212,143900,20137007332,1531,1531,1535,1530,5971
20231212,143800,20127870216,1531,1532,1532,1530,7503
20231212,143700,20116383526,1530,1533,1533,1530,4609
20231212,143600,20109324787,1530,1532,1533,1530,5882
20231212,143500,20100316421,1533,1532,1534,1532,2835
20231212,143400,20095972837,1535,1533,1536,1532,6169
20231212,143300,20086511468,1536,1533,1536,1532,9237
20231212,143200,20072360164,1532,1532,1532,1531,1585
20231212,143100,20069933186,1531,1540,1542,1531,13610
20231212,143000,20049039495,1540,1538,1543,1538,16302
20231212,142900,20023905854,1542,1535,1548,1534,3728
20231212,142800,20018163774,1534,1538,1539,1532,1303
20231212,142700,20016162826,1539,1533,1540,1532,9272
20231212,142600,20001940966,1534,1535,1535,1533,2933
20231212,142500,19997441322,1535,1540,1540,1533,6709
20231212,142400,19987142100,1540,1540,1540,1537,2719
20231212,142300,19982956782,1540,1539,1540,1537,5214
20231212,142200,19974935649,1539,1541,1541,1539,3944
20231212,142100,19968859777,1541,1545,1545,1541,1626
20231212,142000,19966350788,1545,1545,1545,1540,1355
20231212,141900,19964258473,1539,1540,1545,1539,1736
20231212,141800,19961583753,1538,1529,1538,1528,3561
20231212,141700,19956128751,1529,1537,1537,1527,10420
20231212,141600,19940165032,1537,1538,1538,1537,3406
20231212,141500,19934927260,1538,1543,1543,1538,5663
20231212,141400,19926198704,1549,1549,1550,1541,9590
20231212,141300,19911385421,1552,1545,1553,1544,1409
20231212,141200,19909201798,1544,1550,1552,1544,7276
20231212,141100,19897961701,1550,1553,1553,1544,2583
20231212,141000,19893964106,1553,1550,1553,1542,2878
20231212,140900,19889511617,1551,1540,1553,1540,1603
20231212,140800,19887037235,1546,1554,1564,1537,3727
20231212,140700,19881265637,1554,1543,1567,1533,14221
20231212,140600,19859213168,1542,1537,1542,1531,11215
20231212,140500,19842006774,1537,1549,1549,1530,14233
20231212,140400,19820091615,1549,1560,1560,1517,35711
20231212,140300,19764780694,1564,1563,1569,1560,30795
20231212,140200,19716625158,1569,1562,1569,1560,25798
20231212,140100,19676187156,1563,1558,1568,1556,24122
20231212,140000,19638547010,1558,1583,1587,1558,54584
20231212,135900,19552912841,1583,1528,1585,1528,73808
20231212,135800,19438149184,1527,1523,1528,1521,8098
20231212,135700,19425814033,1523,1520,1524,1517,15852
20231212,135600,19401718269,1521,1517,1524,1517,9968
20231212,135500,19386565896,1517,1509,1518,1509,7902
20231212,135400,19374603438,1509,1510,1513,1506,4530
20231212,135300,19367764390,1510,1497,1513,1496,5864
20231212,135200,19358964525,1497,1499,1500,1490,17032
20231212,135100,19333516166,1499,1504,1505,1499,20546
20231212,135000,19302672578,1504,1506,1506,1504,7472
20231212,134900,19291427328,1506,1507,1510,1506,5805
20231212,134800,19282683022,1507,1511,1514,1506,12634
20231212,134700,19263605455,1511,1514,1514,1505,2982
20231212,134600,19259111954,1514,1514,1514,1505,16305
20231212,134500,19234481426,1514,1513,1514,1512,4692
20231212,134400,19227381991,1513,1519,1524,1512,24238
20231212,134300,19190538027,1519,1504,1520,1503,12355
20231212,134200,19171844560,1503,1506,1514,1500,63966
20231212,134100,19075735744,1506,1518,1518,1505,36154
20231212,134000,19021131050,1518,1527,1527,1517,9259
20231212,133900,19007036455,1528,1536,1536,1528,61789
20231212,133800,18912478416,1534,1537,1537,1534,13524
20231212,133700,18891717843,1537,1536,1537,1536,3728
20231212,133600,18885990971,1536,1536,1537,1535,13525
20231212,133500,18865222212,1537,1536,1538,1535,7446
20231212,133400,18853786043,1536,1539,1540,1536,13239
20231212,133300,18833427744,1540,1544,1548,1540,26173
20231212,133200,18793098164,1544,1550,1550,1540,15911
20231212,133100,18768544559,1543,1543,1550,1540,10063
20231212,133000,18753011220,1543,1541,1544,1536,2987
20231212,132900,18748411621,1536,1537,1541,1535,5305
20231212,132800,18740264921,1536,1545,1545,1535,42086
20231212,132700,18675490110,1545,1543,1547,1543,24182
20231212,132600,18638102526,1546,1544,1547,1543,13358
20231212,132500,18617473650,1547,1549,1549,1544,3882
20231212,132400,18611463330,1548,1565,1565,1541,9873
20231212,132300,18596148061,1565,1549,1565,1545,15619
20231212,132200,18571905806,1549,1544,1549,1540,10172
20231212,132100,18556197453,1543,1540,1550,1534,14141
20231212,132000,18534375195,1541,1568,1568,1510,138621
20231212,131900,18321899543,1569,1573,1575,1555,48031
20231212,131800,18246755436,1573,1616,1616,1538,97156
20231212,131700,18094374683,1616,1549,1648,1544,116296
20231212,131600,17908333215,1549,1542,1550,1541,11837
20231212,131500,17890040791,1542,1538,1551,1538,4358
20231212,131400,17883313041,1538,1538,1541,1538,3057
20231212,131300,17878611365,1538,1539,1549,1537,18430
20231212,131200,17850166105,1545,1536,1549,1535,18354
20231212,131100,17821928951,1536,1540,1540,1533,8809
20231212,131000,17808405047,1537,1538,1542,1530,8774
20231212,130900,17794914121,1535,1542,1543,1525,32984
20231212,130800,17744300620,1541,1558,1558,1541,16464
20231212,130700,17718866607,1547,1550,1559,1545,19196
20231212,130600,17689135741,1550,1560,1560,1550,16822
20231212,130500,17662990609,1560,1564,1565,1560,17828
20231212,130400,17635156395,1563,1562,1565,1562,6934
20231212,130300,17624315601,1562,1563,1563,1562,6983
20231212,130200,17613407002,1563,1565,1565,1563,26743
20231212,130100,17571580611,1565,1565,1569,1565,5092
20231212,130000,17563611416,1565,1565,1570,1564,8878
20231212,125900,17549709763,1565,1570,1570,1565,3604
20231212,125800,17544062696,1570,1566,1571,1564,9168
20231212,125700,17529687933,1571,1573,1573,1565,14268
20231212,125600,17507297806,1568,1567,1569,1565,16627
20231212,125500,17481225235,1568,1562,1569,1562,5873
20231212,125400,17472029262,1562,1572,1579,1562,51676
20231212,125300,17390761347,1567,1558,1572,1558,31514
20231212,125200,17341468425,1558,1559,1560,1554,19109
20231212,125100,17311708423,1559,1548,1561,1545,28518
20231212,125000,17267472458,1548,1552,1552,1545,35386
20231212,124900,17212723424,1552,1551,1552,1550,10996
20231212,124800,17195664677,1551,1560,1560,1550,55853
20231212,124700,17108963429,1555,1563,1564,1550,48045
20231212,124600,17034256752,1563,1570,1571,1563,34811
20231212,124500,16979676953,1570,1575,1576,1570,29971
20231212,124400,16932531881,1574,1576,1577,1573,12799
20231212,124300,16912383857,1573,1578,1578,1570,67201
20231212,124200,16806637596,1578,1585,1585,1578,12342
20231212,124100,16787119015,1585,1590,1590,1585,6164
20231212,124000,16777346114,1590,1576,1590,1575,11918
20231212,123900,16758470768,1576,1589,1598,1575,73805
20231212,123800,16641819275,1589,1599,1599,1585,44265
20231212,123700,16571229901,1598,1602,1603,1598,14534
20231212,123600,16547981881,1602,1603,1603,1602,1478
20231212,123500,16545613066,1602,1601,1602,1601,1267
20231212,123400,16543583533,1601,1601,1605,1600,5588
20231212,123300,16534638326,1601,1603,1603,1601,5934
20231212,123200,16525131365,1603,1606,1606,1603,6304
20231212,123100,16515021429,1606,1607,1607,1606,863
20231212,123000,16513634784,1606,1611,1611,1606,5701
20231212,122900,16504465899,1608,1609,1612,1607,3773
20231212,122800,16498392117,1608,1607,1608,1606,6013
20231212,122700,16488729045,1608,1603,1608,1603,5328
20231212,122600,16480172880,1603,1603,1605,1600,13158
20231212,122500,16459100079,1603,1604,1604,1601,6754
20231212,122400,16448276601,1604,1605,1605,1602,1151
20231212,122300,16446431412,1605,1601,1605,1600,22387
20231212,122200,16410598129,1601,1604,1604,1600,15067
20231212,122100,16386464947,1605,1606,1606,1605,5580
20231212,122000,16377507697,1606,1610,1611,1606,6664
20231212,121900,16366793573,1611,1612,1612,1610,14435
20231212,121800,16343540452,1612,1612,1613,1612,1103
20231212,121700,16341762403,1612,1623,1623,1611,1752
20231212,121600,16338937840,1611,1610,1624,1610,12284
20231212,121500,16319138585,1611,1615,1615,1611,7452
20231212,121400,16307115380,1615,1617,1618,1615,4083
20231212,121300,16300519834,1617,1618,1618,1616,6850
20231212,121200,16289445955,1619,1621,1621,1618,2724
20231212,121100,16285032816,1621,1624,1624,1621,1277
20231212,121000,16282961587,1624,1624,1624,1621,527
20231212,120900,16282106027,1620,1622,1625,1618,1871
20231212,120800,16279067767,1618,1616,1622,1616,7829
20231212,120700,16266404240,1617,1617,1622,1616,8206
20231212,120600,16253138458,1617,1623,1623,1617,6939
20231212,120500,16241902515,1620,1625,1625,1620,12443
20231212,120400,16221703924,1624,1623,1624,1622,2791
20231212,120300,16217173314,1623,1617,1623,1617,3761
20231212,120200,16211089377,1617,1623,1623,1616,16339
20231212,120100,16184653344,1621,1625,1626,1620,13062
20231212,120000,16163443227,1625,1619,1625,1615,22611
20231212,115900,16126789225,1616,1616,1625,1615,43196
20231212,115800,16056789220,1615,1614,1616,1614,12168
20231212,115700,16037142456,1615,1616,1617,1610,7721
20231212,115600,16024681107,1617,1625,1625,1609,17226
20231212,115500,15996853346,1623,1630,1631,1618,19417
20231212,115400,15965264186,1628,1605,1632,1605,52456
20231212,115300,15880205484,1605,1607,1607,1605,8537
20231212,115200,15866492422,1607,1610,1610,1607,1195
20231212,115100,15864570787,1610,1612,1612,1610,1936
20231212,115000,15861452847,1612,1610,1615,1610,1240
20231212,114900,15859454904,1610,1610,1613,1605,7454
20231212,114800,15847457335,1605,1610,1610,1605,1877
20231212,114700,15844437836,1610,1605,1610,1605,687
20231212,114600,15843332346,1605,1606,1610,1605,5495
20231212,114500,15834511398,1605,1605,1611,1604,3899
20231212,114400,15828254560,1605,1610,1612,1602,4391
20231212,114300,15821207512,1605,1607,1607,1605,1013
20231212,114200,15819580471,1606,1607,1612,1606,10246
20231212,114100,15803121416,1607,1612,1613,1606,9124
20231212,114000,15788437533,1613,1614,1615,1611,11739
20231212,113900,15769503482,1614,1616,1616,1614,4303
20231212,113800,15762553448,1616,1617,1618,1616,9263
20231212,113700,15747579241,1617,1625,1625,1616,5278
20231212,113600,15739037317,1626,1626,1627,1620,8803
20231212,113500,15724729642,1626,1625,1627,1622,6950
20231212,113400,15713441852,1625,1618,1625,1618,6270
20231212,113300,15703275044,1619,1630,1631,1619,36975
20231212,113200,15643247797,1631,1619,1634,1618,33473
20231212,113100,15588843900,1619,1615,1619,1614,40938
20231212,113000,15522634800,1615,1617,1617,1611,23370
20231212,112900,15484925680,1617,1604,1617,1602,20933
20231212,112800,15451238819,1604,1605,1605,1602,6615
20231212,112700,15440623257,1605,1602,1605,1600,8712
20231212,112600,15426663129,1602,1603,1603,1601,2527
20231212,112500,15422612773,1603,1603,1605,1601,16244
20231212,112400,15396576700,1603,1603,1603,1602,1871
20231212,112300,15393577508,1603,1599,1605,1599,2956
20231212,112200,15388838769,1599,1602,1603,1599,5794
20231212,112100,15379567124,1601,1601,1605,1600,5710
20231212,112000,15370424408,1601,1605,1605,1601,1854
20231212,111900,15367454147,1601,1601,1605,1600,10162
20231212,111800,15351178007,1601,1600,1601,1599,5468
20231212,111700,15342429665,1601,1603,1603,1599,3866
20231212,111600,15336242019,1603,1598,1605,1598,11617
20231212,111500,15317653450,1598,1597,1605,1597,23122
20231212,111400,15280683223,1597,1602,1603,1595,23406
20231212,111300,15243256926,1602,1605,1605,1600,24423
20231212,111200,15204155525,1605,1610,1610,1604,13894
20231212,111100,15181831057,1610,1615,1615,1610,585
20231212,111000,15180888765,1611,1610,1615,1609,23526
20231212,110900,15143007479,1611,1612,1612,1610,10462
20231212,110800,15126154312,1611,1618,1618,1609,19587
20231212,110700,15094577996,1613,1611,1620,1608,16139
20231212,110600,15068562754,1610,1608,1610,1608,9416
20231212,110500,15053415904,1608,1610,1610,1608,5874
20231212,110400,15043968847,1610,1610,1611,1609,15658
20231212,110300,15018762035,1610,1614,1614,1610,5464
20231212,110200,15009961669,1614,1609,1614,1608,18153
20231212,110100,14980746608,1610,1615,1618,1609,11823
20231212,110000,14961674769,1615,1619,1620,1615,4968
20231212,105900,14953643562,1620,1622,1622,1617,6128
20231212,105800,14943721598,1619,1622,1622,1618,3007
20231212,105700,14938851926,1622,1623,1631,1616,13516
20231212,105600,14916878532,1624,1616,1624,1614,9811
20231212,105500,14901024069,1616,1620,1620,1616,17909
20231212,105400,14872049740,1620,1618,1625,1617,23274
20231212,105300,14834375667,1618,1624,1624,1618,12339
20231212,105200,14814372861,1624,1629,1629,1624,10018
20231212,105100,14798085246,1629,1632,1632,1627,13503
20231212,105000,14776086551,1632,1629,1635,1628,20241
20231212,104900,14743051584,1629,1627,1630,1622,33498
20231212,104800,14688528430,1627,1618,1628,1615,14729
20231212,104700,14664670155,1618,1614,1618,1609,19244
20231212,104600,14633597336,1615,1609,1616,1605,13297
20231212,104500,14612188036,1609,1610,1610,1605,5927
20231212,104400,14602662272,1611,1604,1611,1598,44742
20231212,104300,14531000977,1604,1613,1614,1602,36762
20231212,104200,14471815614,1613,1609,1620,1608,30771
20231212,104100,14422197109,1608,1604,1608,1587,36829
20231212,104000,14363379341,1608,1630,1631,1583,136427
20231212,103900,14144252801,1629,1636,1636,1629,30934
20231212,103800,14093756064,1636,1643,1643,1635,46520
20231212,103700,14017576773,1643,1641,1643,1641,6626
20231212,103600,14006700715,1641,1634,1641,1634,22770
20231212,103500,13969437144,1636,1639,1640,1630,23234
20231212,103400,13931504991,1639,1645,1645,1630,100536
20231212,103300,13767220556,1645,1652,1652,1645,98757
20231212,103200,13604403330,1652,1652,1654,1652,4945
20231212,103100,13596230998,1653,1653,1653,1652,15488
20231212,103000,13570642091,1653,1655,1657,1653,18089
20231212,102900,13540718013,1657,1654,1660,1654,12632
20231212,102800,13519807371,1655,1660,1660,1654,20625
20231212,102700,13485676257,1660,1665,1665,1655,8192
20231212,102600,13472077153,1665,1656,1665,1656,6834
20231212,102500,13460738707,1656,1659,1659,1654,23942
20231212,102400,13421083350,1658,1662,1662,1657,14312
20231212,102300,13397340881,1662,1667,1667,1662,10617
20231212,102200,13379669614,1667,1670,1670,1667,10531
20231212,102100,13362101897,1670,1667,1672,1664,9436
20231212,102000,13346352974,1667,1671,1673,1664,27713
20231212,101900,13300109569,1671,1662,1671,1661,9887
20231212,101800,13283639721,1663,1661,1663,1661,7498
20231212,101700,13271179791,1662,1666,1666,1661,6694
20231212,101600,13260055004,1666,1653,1666,1652,34780
20231212,101500,13202463299,1652,1660,1660,1652,68596
20231212,101400,13088894668,1660,1664,1664,1660,18821
20231212,101300,13057635960,1664,1671,1671,1660,79409
20231212,101200,12925477774,1670,1674,1674,1669,19265
20231212,101100,12893288898,1674,1671,1676,1670,19962
20231212,101000,12859924010,1671,1673,1673,1670,17909
20231212,100900,12829997265,1673,1676,1679,1672,14113
20231212,100800,12806379074,1676,1672,1676,1670,14256
20231212,100700,12782547177,1672,1681,1681,1671,44422
20231212,100600,12708135171,1681,1683,1685,1680,20818
20231212,100500,12673131493,1685,1694,1694,1682,15142
20231212,100400,12647569383,1694,1690,1699,1683,51299
20231212,100300,12560560449,1690,1683,1690,1682,23863
20231212,100200,12520361481,1683,1680,1687,1673,27761
20231212,100100,12473746127,1680,1680,1684,1671,37244
20231212,100000,12411325672,1680,1674,1681,1669,40089
20231212,095900,12344274086,1673,1700,1701,1672,72228
20231212,095800,12222220566,1700,1699,1701,1695,42438
20231212,095700,12150145716,1700,1696,1704,1695,31591
20231212,095600,12096441296,1696,1697,1698,1695,41717
20231212,095500,12025684461,1698,1709,1709,1695,104230
20231212,095400,11848455231,1709,1707,1710,1691,147363
20231212,095300,11597400945,1706,1692,1709,1691,166644
20231212,095200,11313896194,1692,1676,1692,1672,111299
20231212,095100,11126561271,1676,1670,1677,1668,29784
20231212,095000,11076803490,1668,1672,1676,1668,20741
20231212,094900,11042160940,1672,1673,1676,1670,22526
20231212,094800,11004460490,1673,1679,1680,1671,25903
20231212,094700,10961042491,1679,1669,1680,1667,24273
20231212,094600,10920426517,1669,1674,1677,1668,33724
20231212,094500,10864107497,1673,1684,1684,1666,98558
20231212,094400,10698818206,1681,1670,1688,1669,197401
20231212,094300,10367597106,1669,1665,1670,1663,45554
20231212,094200,10291681775,1664,1655,1665,1651,77229
20231212,094100,10163709497,1655,1661,1661,1655,34912
20231212,094000,10105835547,1661,1661,1662,1658,19035
20231212,093900,10074218768,1662,1659,1662,1657,27048
20231212,093800,10029325537,1659,1658,1659,1656,13314
20231212,093700,10007257277,1658,1656,1660,1655,7928
20231212,093600,9994122041,1655,1661,1661,1654,55809
20231212,093500,9901546119,1661,1660,1663,1652,22382
20231212,093400,9864416189,1666,1664,1666,1660,15043
20231212,093300,9839399665,1664,1652,1669,1651,53094
20231212,093200,9751237358,1654,1651,1657,1650,39439
20231212,093100,9686073092,1651,1654,1654,1650,47785
20231212,093000,9607158393,1657,1654,1659,1652,17098
20231212,092900,9578857056,1654,1654,1659,1654,15610
20231212,092800,9553007081,1654,1655,1660,1652,44635
20231212,092700,9479186644,1653,1663,1663,1652,24311
20231212,092600,9438860111,1661,1663,1666,1653,37632
20231212,092500,9376317950,1663,1672,1672,1653,68222
20231212,092400,9263073362,1667,1672,1683,1665,104134
20231212,092300,9088512158,1671,1663,1671,1661,53672
20231212,092200,8999054240,1663,1657,1664,1654,36334
20231212,092100,8938773016,1657,1653,1660,1650,35253
20231212,092000,8880511568,1651,1669,1670,1651,61717
20231212,091900,8778235380,1666,1675,1677,1663,49289
20231212,091800,8695957734,1675,1690,1690,1674,88987
20231212,091700,8546224157,1690,1673,1694,1663,174339
20231212,091600,8252750853,1675,1656,1676,1648,93247
20231212,091500,8097661301,1657,1648,1663,1641,102863
20231212,091400,7927889514,1648,1641,1657,1635,38362
20231212,091300,7864645846,1641,1633,1663,1631,116531
20231212,091200,7673051341,1632,1669,1669,1627,203537
20231212,091100,7338623234,1668,1684,1686,1666,159626
20231212,091000,7071045023,1685,1701,1703,1677,155637
20231212,090900,6808170932,1701,1681,1709,1678,203745
20231212,090800,6462677066,1681,1697,1700,1680,193397
20231212,090700,6136464502,1696,1696,1704,1652,278312
20231212,090600,5668329793,1696,1718,1722,1694,306771
20231212,090500,5145060382,1718,1660,1750,1656,1076416
20231212,090400,3308979133,1664,1627,1664,1626,383272
20231212,090300,2683308130,1633,1633,1633,1633,0
20231212,090200,2683308130,1633,1526,1633,1515,490658
20231212,090100,1907381315,1527,1540,1540,1485,318737
20231212,090000,1423618446,1540,1485,1578,1485,938665