stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,185500,2140817614,1410,1410,1410,1410,25941
20231213,185400,2140817614,1410,1410,1410,1410,0
20231213,185300,2140817614,1410,1410,1410,1410,0
20231213,185200,2140817614,1410,1410,1410,1410,0
20231213,185100,2140817614,1410,1410,1410,1410,0
20231213,185000,2140817614,1410,1410,1410,1410,0
20231213,184900,2140817614,1410,1410,1410,1410,0
20231213,184800,2140817614,1410,1410,1410,1410,0
20231213,184700,2140817614,1410,1410,1410,1410,0
20231213,184600,2140817614,1410,1410,1410,1410,0
20231213,184500,2140817614,1410,1410,1410,1410,0
20231213,184400,2140817614,1410,1410,1410,1410,0
20231213,184300,2140817614,1410,1410,1410,1410,0
20231213,184200,2140817614,1410,1410,1410,1410,0
20231213,184100,2140817614,1410,1410,1410,1410,0
20231213,184000,2140817614,1410,1410,1410,1410,0
20231213,183900,2140817614,1410,1410,1410,1410,0
20231213,183800,2140817614,1410,1410,1410,1410,0
20231213,183700,2140817614,1410,1410,1410,1410,0
20231213,183600,2140817614,1410,1410,1410,1410,0
20231213,183500,2140817614,1410,1410,1410,1410,0
20231213,183400,2140817614,1410,1410,1410,1410,0
20231213,183300,2140817614,1410,1410,1410,1410,0
20231213,183200,2140817614,1410,1410,1410,1410,0
20231213,183100,2140817614,1410,1410,1410,1410,0
20231213,183000,2140817614,1410,1410,1410,1410,0
20231213,182900,2140817614,1410,1410,1410,1410,0
20231213,182800,2140817614,1410,1410,1410,1410,0
20231213,182700,2140817614,1410,1410,1410,1410,0
20231213,182600,2140817614,1410,1410,1410,1410,0
20231213,182500,2140817614,1410,1410,1410,1410,25941
20231213,182400,2140817614,1410,1410,1410,1410,0
20231213,182300,2140817614,1410,1410,1410,1410,0
20231213,182200,2140817614,1410,1410,1410,1410,0
20231213,182100,2140817614,1410,1410,1410,1410,0
20231213,182000,2140817614,1410,1410,1410,1410,0
20231213,181900,2140817614,1410,1410,1410,1410,0
20231213,181800,2140817614,1410,1410,1410,1410,0
20231213,181700,2140817614,1410,1410,1410,1410,0
20231213,181600,2140817614,1410,1410,1410,1410,0
20231213,181500,2140817614,1410,1410,1410,1410,0
20231213,181400,2140817614,1410,1410,1410,1410,0
20231213,181300,2140817614,1410,1410,1410,1410,0
20231213,181200,2140817614,1410,1410,1410,1410,0
20231213,181100,2140817614,1410,1410,1410,1410,0
20231213,181000,2140817614,1410,1410,1410,1410,0
20231213,180900,2140817614,1410,1410,1410,1410,0
20231213,180800,2140817614,1410,1410,1410,1410,0
20231213,180700,2140817614,1410,1410,1410,1410,0
20231213,180600,2140817614,1410,1410,1410,1410,0
20231213,180500,2140817614,1410,1410,1410,1410,0
20231213,180400,2140817614,1410,1410,1410,1410,0
20231213,180300,2140817614,1410,1410,1410,1410,0
20231213,180200,2140817614,1410,1410,1410,1410,0
20231213,180100,2140817614,1410,1410,1410,1410,0
20231213,180000,2140817614,1410,1410,1410,1410,0
20231213,175900,2140817614,1410,1410,1410,1410,0
20231213,175800,2140817614,1410,1410,1410,1410,0
20231213,175700,2140817614,1410,1410,1410,1410,0
20231213,175600,2140817614,1410,1410,1410,1410,0
20231213,175500,2140817614,1410,1410,1410,1410,25941
20231213,175400,2140817614,1410,1410,1410,1410,0
20231213,175300,2140817614,1410,1410,1410,1410,0
20231213,175200,2140817614,1410,1410,1410,1410,0
20231213,175100,2140817614,1410,1410,1410,1410,0
20231213,175000,2140817614,1410,1410,1410,1410,0
20231213,174900,2140817614,1410,1410,1410,1410,0
20231213,174800,2140817614,1410,1410,1410,1410,0
20231213,174700,2140817614,1410,1410,1410,1410,0
20231213,174600,2140817614,1410,1410,1410,1410,0
20231213,174500,2140817614,1410,1410,1410,1410,0
20231213,174400,2140817614,1410,1410,1410,1410,0
20231213,174300,2140817614,1410,1410,1410,1410,0
20231213,174200,2140817614,1410,1410,1410,1410,0
20231213,174100,2140817614,1410,1410,1410,1410,0
20231213,174000,2140817614,1410,1410,1410,1410,0
20231213,173900,2140817614,1410,1410,1410,1410,0
20231213,173800,2140817614,1410,1410,1410,1410,0
20231213,173700,2140817614,1410,1410,1410,1410,0
20231213,173600,2140817614,1410,1410,1410,1410,0
20231213,173500,2140817614,1410,1410,1410,1410,0
20231213,173400,2140817614,1410,1410,1410,1410,0
20231213,173300,2140817614,1410,1410,1410,1410,0
20231213,173200,2140817614,1410,1410,1410,1410,0
20231213,173100,2140817614,1410,1410,1410,1410,0
20231213,173000,2140817614,1410,1410,1410,1410,0
20231213,172900,2140817614,1410,1410,1410,1410,0
20231213,172800,2140817614,1410,1410,1410,1410,0
20231213,172700,2140817614,1410,1410,1410,1410,0
20231213,172600,2140817614,1410,1410,1410,1410,0
20231213,172500,2140817614,1410,1410,1410,1410,25941
20231213,172400,2140817614,1410,1410,1410,1410,0
20231213,172300,2140817614,1410,1410,1410,1410,0
20231213,172200,2140817614,1410,1410,1410,1410,0
20231213,172100,2140817614,1410,1410,1410,1410,0
20231213,172000,2140817614,1410,1410,1410,1410,0
20231213,171900,2140817614,1410,1410,1410,1410,0
20231213,171800,2140817614,1410,1410,1410,1410,0
20231213,171700,2140817614,1410,1410,1410,1410,0
20231213,171600,2140817614,1410,1410,1410,1410,0
20231213,171500,2140817614,1410,1410,1410,1410,0
20231213,171400,2140817614,1410,1410,1410,1410,0
20231213,171300,2140817614,1410,1410,1410,1410,0
20231213,171200,2140817614,1410,1410,1410,1410,0
20231213,171100,2140817614,1410,1410,1410,1410,0
20231213,171000,2140817614,1410,1410,1410,1410,0
20231213,170900,2140817614,1410,1410,1410,1410,0
20231213,170800,2140817614,1410,1410,1410,1410,0
20231213,170700,2140817614,1410,1410,1410,1410,0
20231213,170600,2140817614,1410,1410,1410,1410,0
20231213,170500,2140817614,1410,1410,1410,1410,0
20231213,170400,2140817614,1410,1410,1410,1410,0
20231213,170300,2140817614,1410,1410,1410,1410,0
20231213,170200,2140817614,1410,1410,1410,1410,0
20231213,170100,2140817614,1410,1410,1410,1410,0
20231213,170000,2140817614,1410,1410,1410,1410,0
20231213,165900,2140817614,1410,1410,1410,1410,0
20231213,165800,2140817614,1410,1410,1410,1410,0
20231213,165700,2140817614,1410,1410,1410,1410,0
20231213,165600,2140817614,1410,1410,1410,1410,0
20231213,165500,2140817614,1410,1410,1410,1410,25941
20231213,165400,2140817614,1410,1410,1410,1410,0
20231213,165300,2140817614,1410,1410,1410,1410,0
20231213,165200,2140817614,1410,1410,1410,1410,0
20231213,165100,2140817614,1410,1410,1410,1410,0
20231213,165000,2140817614,1410,1410,1410,1410,0
20231213,164900,2140817614,1410,1410,1410,1410,0
20231213,164800,2140817614,1410,1410,1410,1410,0
20231213,164700,2140817614,1410,1410,1410,1410,0
20231213,164600,2140817614,1410,1410,1410,1410,0
20231213,164500,2140817614,1410,1410,1410,1410,0
20231213,164400,2140817614,1410,1410,1410,1410,0
20231213,164300,2140817614,1410,1410,1410,1410,0
20231213,164200,2140817614,1410,1410,1410,1410,0
20231213,164100,2140817614,1410,1410,1410,1410,0
20231213,164000,2140817614,1410,1410,1410,1410,0
20231213,163900,2140817614,1410,1410,1410,1410,0
20231213,163800,2140817614,1410,1410,1410,1410,0
20231213,163700,2140817614,1410,1410,1410,1410,0
20231213,163600,2140817614,1410,1410,1410,1410,0
20231213,163500,2140817614,1410,1410,1410,1410,0
20231213,163400,2140817614,1410,1410,1410,1410,0
20231213,163300,2140817614,1410,1410,1410,1410,0
20231213,163200,2140817614,1410,1410,1410,1410,0
20231213,163100,2140817614,1410,1410,1410,1410,0
20231213,163000,2140817614,1410,1410,1410,1410,0
20231213,162900,2140817614,1410,1410,1410,1410,0
20231213,162800,2140817614,1410,1410,1410,1410,0
20231213,162700,2140817614,1410,1410,1410,1410,0
20231213,162600,2140817614,1410,1410,1410,1410,0
20231213,162500,2140817614,1410,1410,1410,1410,25941
20231213,162400,2140817614,1410,1410,1410,1410,0
20231213,162300,2140817614,1410,1410,1410,1410,0
20231213,162200,2140817614,1410,1410,1410,1410,0
20231213,162100,2140817614,1410,1410,1410,1410,0
20231213,162000,2140817614,1410,1410,1410,1410,0
20231213,161900,2140817614,1410,1410,1410,1410,0
20231213,161800,2140817614,1410,1410,1410,1410,0
20231213,161700,2140817614,1410,1410,1410,1410,0
20231213,161600,2140817614,1410,1410,1410,1410,0
20231213,161500,2140817614,1410,1410,1410,1410,0
20231213,161400,2140817614,1410,1410,1410,1410,0
20231213,161300,2140817614,1410,1410,1410,1410,0
20231213,161200,2140817614,1410,1410,1410,1410,0
20231213,161100,2140817614,1410,1410,1410,1410,0
20231213,161000,2140817614,1410,1410,1410,1410,0
20231213,160900,2140817614,1410,1410,1410,1410,0
20231213,160800,2140817614,1410,1410,1410,1410,0
20231213,160700,2140817614,1410,1410,1410,1410,0
20231213,160600,2140817614,1410,1410,1410,1410,0
20231213,160500,2140817614,1410,1410,1410,1410,0
20231213,160400,2140817614,1410,1410,1410,1410,0
20231213,160300,2140817614,1410,1410,1410,1410,0
20231213,160200,2140817614,1410,1410,1410,1410,0
20231213,160100,2140817614,1410,1410,1410,1410,0
20231213,160000,2140817614,1410,1410,1410,1410,0
20231213,155900,2140817614,1410,1410,1410,1410,0
20231213,155800,2140817614,1410,1410,1410,1410,0
20231213,155700,2140817614,1410,1410,1410,1410,0
20231213,155600,2140817614,1410,1410,1410,1410,0
20231213,155500,2140817614,1410,1410,1410,1410,25941
20231213,155400,2140817614,1410,1410,1410,1410,0
20231213,155300,2140817614,1410,1410,1410,1410,0
20231213,155200,2140817614,1410,1410,1410,1410,0
20231213,155100,2140817614,1410,1410,1410,1410,0
20231213,155000,2140817614,1410,1410,1410,1410,0
20231213,154900,2140817614,1410,1410,1410,1410,0
20231213,154800,2140817614,1410,1410,1410,1410,0
20231213,154700,2140817614,1410,1410,1410,1410,0
20231213,154600,2140817614,1410,1410,1410,1410,0
20231213,154500,2140817614,1410,1410,1410,1410,0
20231213,154400,2140817614,1410,1410,1410,1410,0
20231213,154300,2140817614,1410,1410,1410,1410,0
20231213,154200,2140817614,1410,1410,1410,1410,0
20231213,154100,2140817614,1410,1410,1410,1410,0
20231213,154000,2140817614,1410,1410,1410,1410,0
20231213,153900,2140817614,1410,1410,1410,1410,0
20231213,153800,2140817614,1410,1410,1410,1410,0
20231213,153700,2140817614,1410,1410,1410,1410,0
20231213,153600,2140817614,1410,1410,1410,1410,0
20231213,153500,2140817614,1410,1410,1410,1410,0
20231213,153400,2140817614,1410,1410,1410,1410,0
20231213,153300,2140817614,1410,1410,1410,1410,0
20231213,153200,2140817614,1410,1410,1410,1410,0
20231213,153100,2140817614,1410,1410,1410,1410,0
20231213,153000,2140817614,1410,1410,1410,1410,25941
20231213,152900,2104240804,1410,1410,1410,1410,0
20231213,152800,2104240804,1410,1410,1410,1410,0
20231213,152700,2104240804,1410,1410,1410,1410,0
20231213,152600,2104240804,1410,1410,1410,1410,0
20231213,152500,2104240804,1410,1410,1410,1410,0
20231213,152400,2104240804,1410,1410,1410,1410,0
20231213,152300,2104240804,1410,1410,1410,1410,0
20231213,152200,2104240804,1410,1410,1410,1410,0
20231213,152100,2104240804,1410,1410,1410,1410,0
20231213,152000,2104240804,1410,1410,1410,1410,0
20231213,151900,2104240804,1410,1393,1410,1393,13027
20231213,151800,2085946779,1393,1401,1401,1393,9286
20231213,151700,2072981916,1403,1403,1403,1400,2301
20231213,151600,2069759081,1402,1403,1403,1402,1008
20231213,151500,2068345799,1403,1408,1408,1403,20
20231213,151400,2068317664,1408,1402,1408,1400,2824
20231213,151300,2064360095,1402,1402,1402,1401,7069
20231213,151200,2054449358,1409,1402,1409,1402,1476
20231213,151100,2052377206,1402,1408,1408,1402,3258
20231213,151000,2047795568,1409,1409,1409,1405,577
20231213,150900,2046982771,1409,1406,1410,1406,1119
20231213,150800,2045406631,1410,1401,1410,1401,2652
20231213,150700,2041683961,1401,1403,1410,1401,3295
20231213,150600,2037057172,1410,1403,1413,1402,1120
20231213,150500,2035476372,1401,1404,1410,1401,4153
20231213,150400,2029634328,1404,1403,1404,1403,2000
20231213,150300,2026826627,1401,1401,1401,1401,523
20231213,150200,2026093904,1401,1399,1401,1396,973
20231213,150100,2024733038,1395,1390,1396,1390,13673
20231213,150000,2005694220,1391,1391,1391,1390,4236
20231213,145900,1999802173,1389,1389,1389,1388,4611
20231213,145800,1993401943,1388,1389,1389,1387,2592
20231213,145700,1989805330,1387,1399,1399,1387,23896
20231213,145600,1956538610,1399,1401,1403,1399,7204
20231213,145500,1946448561,1401,1401,1403,1401,1732
20231213,145400,1944021829,1401,1404,1404,1400,684
20231213,145300,1943063897,1404,1405,1405,1400,793
20231213,145200,1941951590,1405,1400,1405,1400,6
20231213,145100,1941943180,1407,1400,1407,1398,503
20231213,145000,1941239595,1399,1402,1409,1399,1500
20231213,144900,1939135482,1400,1402,1402,1400,5892
20231213,144800,1930884216,1402,1402,1402,1402,200
20231213,144700,1930603816,1402,1409,1409,1402,1205
20231213,144600,1928905999,1409,1408,1409,1408,400
20231213,144500,1928342599,1410,1397,1410,1397,3604
20231213,144400,1923279257,1396,1401,1401,1396,44362
20231213,144300,1861165614,1402,1405,1405,1402,15431
20231213,144200,1839520250,1405,1405,1410,1405,603
20231213,144100,1838670512,1404,1407,1407,1404,8041
20231213,144000,1827378825,1404,1407,1407,1404,18754
20231213,143900,1801031783,1407,1407,1407,1407,388
20231213,143800,1800485867,1407,1411,1411,1407,418
20231213,143700,1799897737,1407,1407,1407,1407,49
20231213,143600,1799828794,1407,1407,1407,1407,0
20231213,143500,1799828794,1407,1405,1407,1405,1298
20231213,143400,1798003340,1405,1405,1405,1405,40
20231213,143300,1797947140,1405,1404,1405,1404,1000
20231213,143200,1796542340,1405,1404,1405,1404,2914
20231213,143100,1792448810,1404,1404,1404,1404,456
20231213,143000,1791808586,1404,1404,1404,1404,500
20231213,142900,1791106586,1405,1405,1405,1404,1925
20231213,142800,1788403863,1404,1404,1405,1404,1743
20231213,142700,1785956689,1404,1404,1404,1404,1436
20231213,142600,1783940545,1405,1405,1405,1404,2100
20231213,142500,1780990936,1405,1405,1405,1404,1213
20231213,142400,1779287098,1405,1409,1409,1405,6769
20231213,142300,1769773047,1409,1409,1409,1409,200
20231213,142200,1769491247,1409,1409,1409,1409,5
20231213,142100,1769484202,1409,1409,1409,1408,546
20231213,142000,1768714922,1409,1409,1409,1405,10999
20231213,141900,1753236766,1411,1411,1411,1410,351
20231213,141800,1752741518,1411,1411,1411,1411,0
20231213,141700,1752741518,1411,1411,1411,1411,30
20231213,141600,1752699188,1411,1411,1411,1411,9
20231213,141500,1752686489,1409,1409,1409,1409,104
20231213,141400,1752539953,1409,1410,1410,1409,1007
20231213,141300,1751121082,1411,1411,1411,1411,30
20231213,141200,1751078752,1411,1409,1411,1409,214
20231213,141100,1750776838,1409,1411,1411,1409,2140
20231213,141000,1747761558,1409,1409,1409,1409,1128
20231213,140900,1746172206,1409,1411,1411,1409,4513
20231213,140800,1739809612,1411,1410,1411,1410,1284
20231213,140700,1737997963,1411,1412,1412,1411,1084
20231213,140600,1736467487,1412,1412,1413,1412,1692
20231213,140500,1734076713,1413,1412,1413,1411,923
20231213,140400,1732774200,1413,1414,1414,1413,835
20231213,140300,1731594235,1414,1413,1414,1413,163
20231213,140200,1731363855,1413,1413,1413,1413,22
20231213,140100,1731332769,1413,1414,1415,1413,490
20231213,140000,1730639539,1415,1415,1415,1415,5
20231213,135900,1730632464,1410,1410,1410,1410,244
20231213,135800,1730288424,1410,1410,1410,1410,0
20231213,135700,1730288424,1410,1414,1414,1410,1335
20231213,135600,1728406014,1414,1414,1414,1414,0
20231213,135500,1728406014,1414,1416,1416,1414,1022
20231213,135400,1726959384,1415,1410,1416,1410,2529
20231213,135300,1723381228,1414,1414,1414,1414,0
20231213,135200,1723381228,1414,1412,1414,1410,1001
20231213,135100,1721968906,1414,1415,1415,1413,53
20231213,135000,1721894013,1415,1415,1415,1415,100
20231213,134900,1721752513,1415,1415,1415,1415,529
20231213,134800,1721003978,1415,1413,1415,1413,4500
20231213,134700,1714638425,1413,1413,1413,1413,550
20231213,134600,1713861275,1413,1410,1413,1410,1922
20231213,134500,1711150955,1410,1410,1410,1410,0
20231213,134400,1711150955,1410,1408,1410,1408,2084
20231213,134300,1708214379,1414,1410,1414,1408,2407
20231213,134200,1704814505,1410,1410,1410,1410,0
20231213,134100,1704814505,1410,1410,1410,1410,305
20231213,134000,1704384455,1411,1407,1411,1407,13
20231213,133900,1704366152,1410,1410,1410,1405,2567
20231213,133800,1700756387,1410,1411,1412,1405,22994
20231213,133700,1668401292,1412,1410,1412,1410,206
20231213,133600,1668110638,1411,1409,1411,1409,1013
20231213,133500,1666683306,1409,1410,1410,1409,260
20231213,133400,1666316709,1410,1410,1410,1410,1407
20231213,133300,1664332839,1407,1408,1408,1407,640
20231213,133200,1663431815,1408,1409,1409,1408,74
20231213,133100,1663327585,1409,1411,1411,1409,24
20231213,133000,1663293760,1411,1408,1411,1407,128
20231213,132900,1663113194,1411,1406,1411,1406,733
20231213,132800,1662082320,1406,1408,1408,1406,447
20231213,132700,1661453566,1406,1410,1410,1405,29332
20231213,132600,1620178897,1411,1411,1411,1410,1979
20231213,132500,1617388488,1410,1412,1412,1410,3254
20231213,132400,1612797782,1411,1410,1411,1410,307
20231213,132300,1612364907,1410,1410,1411,1410,2208
20231213,132200,1609251416,1412,1410,1412,1410,506
20231213,132100,1608537756,1410,1412,1412,1410,24366
20231213,132000,1574160241,1413,1413,1415,1412,4319
20231213,131900,1568059553,1413,1412,1413,1412,40
20231213,131800,1568003053,1412,1412,1412,1412,60
20231213,131700,1567918333,1412,1412,1417,1411,799
20231213,131600,1566790887,1415,1417,1417,1415,2
20231213,131500,1566788055,1411,1411,1411,1411,0
20231213,131400,1566788055,1411,1412,1412,1411,5413
20231213,131300,1559149495,1412,1413,1413,1412,1000
20231213,131200,1557737490,1412,1413,1413,1412,3502
20231213,131100,1552790883,1417,1413,1417,1413,11
20231213,131000,1552775336,1412,1412,1412,1412,0
20231213,130900,1552775336,1412,1413,1413,1412,100
20231213,130800,1552634110,1412,1412,1412,1412,283
20231213,130700,1552234514,1412,1413,1413,1412,2504
20231213,130600,1548698352,1413,1412,1413,1412,596
20231213,130500,1547856794,1412,1413,1413,1412,2311
20231213,130400,1544593464,1413,1418,1418,1413,16
20231213,130300,1544570851,1413,1418,1419,1413,5910
20231213,130200,1536200524,1418,1414,1418,1414,508
20231213,130100,1535480658,1414,1418,1418,1414,159
20231213,130000,1535255708,1413,1413,1413,1413,0
20231213,125900,1535255708,1413,1418,1418,1413,2001
20231213,125800,1532428268,1412,1412,1413,1412,2349
20231213,125700,1529111428,1412,1413,1416,1412,3557
20231213,125600,1524088707,1413,1416,1416,1413,5744
20231213,125500,1515970119,1416,1416,1416,1416,1975
20231213,125400,1513173519,1419,1419,1419,1419,38
20231213,125300,1513119597,1419,1419,1419,1419,24
20231213,125200,1513085541,1419,1419,1419,1419,303
20231213,125100,1512655584,1420,1420,1420,1420,50
20231213,125000,1512584584,1420,1419,1420,1413,2884
20231213,124900,1508503633,1413,1420,1420,1413,3052
20231213,124800,1504190857,1417,1417,1418,1412,26584
20231213,124700,1466588447,1417,1418,1420,1417,1643
20231213,124600,1464260122,1418,1419,1419,1418,273
20231213,124500,1463873007,1418,1419,1419,1418,2011
20231213,124400,1461021226,1420,1420,1420,1420,27
20231213,124300,1460982886,1420,1421,1421,1420,5
20231213,124200,1460975785,1419,1421,1421,1419,3065
20231213,124100,1456625466,1421,1421,1421,1420,26
20231213,124000,1456588525,1420,1420,1420,1420,1787
20231213,123900,1454050985,1420,1420,1420,1420,384
20231213,123800,1453505705,1420,1420,1420,1420,4
20231213,123700,1453500025,1420,1420,1420,1420,18
20231213,123600,1453474465,1419,1420,1420,1419,55
20231213,123500,1453396410,1421,1419,1421,1419,4285
20231213,123400,1447315993,1419,1419,1419,1419,173
20231213,123300,1447070506,1418,1419,1419,1418,66
20231213,123200,1446976857,1419,1418,1419,1418,230
20231213,123100,1446650617,1418,1418,1418,1418,0
20231213,123000,1446650617,1418,1418,1418,1418,175
20231213,122900,1446402467,1418,1418,1418,1418,1111
20231213,122800,1444827069,1418,1419,1419,1418,325
20231213,122700,1444366147,1419,1419,1419,1419,62
20231213,122600,1444278169,1419,1419,1419,1419,72
20231213,122500,1444176001,1417,1421,1421,1417,2231
20231213,122400,1441013336,1422,1419,1422,1419,1110
20231213,122300,1439436005,1418,1418,1419,1418,64
20231213,122200,1439345252,1418,1418,1419,1418,818
20231213,122100,1438185327,1419,1419,1419,1419,14
20231213,122000,1438165461,1420,1420,1420,1420,1
20231213,121900,1438164041,1420,1420,1420,1420,10
20231213,121800,1438149841,1420,1420,1420,1420,18
20231213,121700,1438124281,1418,1420,1420,1418,5000
20231213,121600,1431031036,1420,1420,1420,1420,0
20231213,121500,1431031036,1420,1423,1423,1420,504
20231213,121400,1430315344,1420,1420,1420,1420,4
20231213,121300,1430309664,1420,1420,1420,1420,3
20231213,121200,1430305404,1422,1422,1422,1422,15
20231213,121100,1430284074,1423,1423,1423,1423,0
20231213,121000,1430284074,1423,1423,1423,1423,0
20231213,120900,1430284074,1423,1423,1423,1423,1
20231213,120800,1430282651,1422,1420,1422,1420,84
20231213,120700,1430163227,1420,1421,1421,1420,1069
20231213,120600,1428645241,1422,1422,1422,1422,2000
20231213,120500,1425801241,1422,1422,1422,1422,3628
20231213,120400,1420642225,1420,1420,1420,1420,956
20231213,120300,1419284705,1420,1420,1421,1420,3
20231213,120200,1419280444,1422,1422,1422,1422,2133
20231213,120100,1416247318,1422,1422,1422,1422,4
20231213,120000,1416241630,1420,1420,1420,1420,753
20231213,115900,1415172370,1420,1418,1420,1418,57
20231213,115800,1415091530,1417,1417,1417,1417,11065
20231213,115700,1399412425,1417,1418,1418,1417,3250
20231213,115600,1394807075,1418,1418,1418,1418,135
20231213,115500,1394615645,1418,1420,1420,1418,651
20231213,115400,1393691862,1420,1420,1420,1419,913
20231213,115300,1392395432,1420,1420,1420,1420,10
20231213,115200,1392381232,1423,1423,1423,1423,647
20231213,115100,1391460551,1423,1423,1423,1423,70
20231213,115000,1391360941,1423,1423,1423,1423,9
20231213,114900,1391348134,1423,1423,1423,1423,0
20231213,114800,1391348134,1423,1418,1423,1418,10
20231213,114700,1391333934,1418,1423,1425,1418,11679
20231213,114600,1374743196,1426,1426,1426,1426,0
20231213,114500,1374743196,1426,1423,1426,1423,656
20231213,114400,1373809177,1424,1428,1428,1424,2257
20231213,114300,1370594329,1428,1426,1428,1426,112
20231213,114200,1370434503,1425,1426,1426,1425,135
20231213,114100,1370242103,1428,1426,1428,1426,1912
20231213,114000,1367512966,1426,1427,1427,1426,24
20231213,113900,1367478738,1427,1424,1427,1424,551
20231213,113800,1366693364,1424,1424,1424,1424,18
20231213,113700,1366667732,1424,1424,1424,1424,1
20231213,113600,1366666308,1422,1424,1424,1422,235
20231213,113500,1366331893,1425,1423,1425,1423,205
20231213,113400,1366039889,1422,1424,1425,1422,835
20231213,113300,1364851782,1424,1423,1424,1423,758
20231213,113200,1363772747,1422,1423,1423,1422,329
20231213,113100,1363304903,1422,1422,1423,1422,684
20231213,113000,1362331905,1422,1422,1422,1422,2006
20231213,112900,1359479373,1418,1418,1418,1418,11
20231213,112800,1359463775,1418,1418,1418,1418,0
20231213,112700,1359463775,1418,1418,1418,1418,1837
20231213,112600,1356858909,1418,1421,1421,1418,515
20231213,112500,1356127630,1423,1419,1423,1418,250
20231213,112400,1355773057,1419,1419,1419,1419,1
20231213,112300,1355771638,1423,1423,1424,1423,7478
20231213,112200,1345130438,1423,1416,1423,1416,2598
20231213,112100,1341446429,1416,1415,1416,1415,3729
20231213,112000,1336169893,1415,1415,1415,1414,229
20231213,111900,1335846068,1415,1415,1415,1414,1019
20231213,111800,1334405183,1415,1414,1415,1413,612
20231213,111700,1333539872,1414,1415,1415,1414,934
20231213,111600,1332218924,1415,1416,1416,1415,268
20231213,111500,1331839469,1416,1416,1416,1416,823
20231213,111400,1330674101,1416,1418,1418,1416,4270
20231213,111300,1324624405,1418,1420,1422,1418,10147
20231213,111200,1310230941,1420,1420,1420,1420,12
20231213,111100,1310213901,1420,1420,1420,1420,1
20231213,111000,1310212481,1420,1422,1422,1420,701
20231213,110900,1309216061,1423,1420,1423,1419,1773
20231213,110800,1306698418,1419,1419,1419,1419,368
20231213,110700,1306176226,1420,1420,1420,1420,51
20231213,110600,1306103806,1420,1420,1420,1420,1041
20231213,110500,1304625586,1423,1423,1423,1423,0
20231213,110400,1304625586,1423,1423,1423,1423,0
20231213,110300,1304625586,1423,1423,1423,1423,210
20231213,110200,1304326756,1423,1420,1423,1419,508
20231213,110100,1303605890,1423,1419,1423,1419,213
20231213,110000,1303303203,1419,1420,1424,1419,2597
20231213,105900,1299611418,1419,1419,1419,1418,1945
20231213,105800,1296851556,1418,1419,1419,1418,506
20231213,105700,1296134042,1417,1417,1419,1417,690
20231213,105600,1295156310,1411,1414,1414,1411,5320
20231213,105500,1287645918,1414,1415,1417,1413,6679
20231213,105400,1278205270,1415,1416,1416,1415,2151
20231213,105300,1275161485,1416,1416,1416,1415,545
20231213,105200,1274390165,1417,1419,1419,1417,3
20231213,105100,1274385911,1420,1416,1420,1416,4168
20231213,105000,1268480665,1414,1416,1416,1414,3225
20231213,104900,1263917027,1416,1416,1416,1415,1923
20231213,104800,1261194294,1417,1417,1417,1417,2696
20231213,104700,1257374062,1418,1418,1418,1418,210
20231213,104600,1257076282,1418,1419,1419,1418,1154
20231213,104500,1255439861,1422,1421,1422,1421,2493
20231213,104400,1251895580,1421,1421,1421,1421,50
20231213,104300,1251824530,1422,1422,1422,1422,0
20231213,104200,1251824530,1422,1416,1422,1416,948
20231213,104100,1250479090,1422,1416,1422,1416,389
20231213,104000,1249928254,1416,1416,1416,1416,1867
20231213,103900,1247284582,1416,1416,1416,1416,20
20231213,103800,1247256262,1423,1423,1423,1416,302
20231213,103700,1246828614,1423,1416,1423,1416,265
20231213,103600,1246451582,1423,1417,1423,1416,11406
20231213,103500,1230283443,1417,1414,1417,1414,73
20231213,103400,1230180215,1417,1414,1417,1414,1801
20231213,103300,1227628303,1416,1416,1416,1414,1048
20231213,103200,1226144898,1417,1418,1418,1417,300
20231213,103100,1225719608,1418,1419,1419,1418,765
20231213,103000,1224634658,1419,1420,1420,1419,30
20231213,102900,1224592078,1418,1421,1421,1418,4766
20231213,102800,1217828268,1421,1423,1423,1421,1878
20231213,102700,1215158147,1425,1423,1425,1421,1416
20231213,102600,1213141951,1423,1423,1423,1420,1764
20231213,102500,1210634054,1423,1423,1423,1423,810
20231213,102400,1209481424,1420,1422,1425,1420,2571
20231213,102300,1205821600,1422,1419,1422,1419,1117
20231213,102200,1204236456,1419,1420,1420,1418,1469
20231213,102100,1202153297,1420,1417,1420,1413,4574
20231213,102000,1195671367,1417,1417,1417,1417,350
20231213,101900,1195175417,1417,1417,1417,1416,21
20231213,101800,1195145667,1417,1415,1417,1412,1647
20231213,101700,1192812629,1417,1411,1417,1411,4172
20231213,101600,1186908778,1410,1411,1411,1410,1476
20231213,101500,1184827568,1410,1417,1417,1410,164
20231213,101400,1184596027,1417,1409,1417,1409,8342
20231213,101300,1172828294,1409,1411,1411,1408,9565
20231213,101200,1159345503,1411,1411,1418,1411,2563
20231213,101100,1155720214,1413,1418,1418,1412,909
20231213,101000,1154436565,1416,1418,1418,1411,2914
20231213,100900,1150318433,1411,1410,1411,1409,2376
20231213,100800,1146966687,1410,1409,1411,1409,2680
20231213,100700,1143187746,1410,1411,1411,1410,3377
20231213,100600,1138426175,1411,1411,1411,1410,1384
20231213,100500,1136474332,1411,1411,1411,1410,1943
20231213,100400,1133733559,1411,1411,1419,1410,4414
20231213,100300,1127500829,1411,1410,1411,1410,338
20231213,100200,1127024011,1418,1420,1420,1418,190
20231213,100100,1126754331,1420,1408,1420,1408,17594
20231213,100000,1101937142,1408,1411,1411,1408,6926
20231213,095900,1092179741,1410,1411,1411,1410,2030
20231213,095800,1089316509,1413,1410,1413,1410,2399
20231213,095700,1085930437,1412,1413,1413,1410,6299
20231213,095600,1077038971,1412,1413,1413,1411,1740
20231213,095500,1074582463,1412,1415,1415,1412,5972
20231213,095400,1066137022,1418,1419,1424,1416,11909
20231213,095300,1049254185,1424,1420,1424,1420,5666
20231213,095200,1041203214,1420,1424,1425,1420,276
20231213,095100,1040810743,1425,1420,1425,1420,1583
20231213,095000,1038560539,1422,1420,1422,1420,2482
20231213,094900,1035035899,1420,1416,1420,1416,2714
20231213,094800,1031188162,1416,1420,1420,1415,4511
20231213,094700,1024795982,1420,1420,1422,1417,3614
20231213,094600,1019662645,1417,1420,1420,1415,2507
20231213,094500,1016109108,1420,1420,1422,1414,1386
20231213,094400,1014139653,1421,1409,1421,1409,7760
20231213,094300,1003186903,1409,1410,1410,1408,4783
20231213,094200,996449447,1410,1411,1411,1409,4386
20231213,094100,990266544,1411,1411,1411,1411,2203
20231213,094000,987158111,1410,1411,1412,1410,1814
20231213,093900,984598826,1411,1418,1420,1410,4582
20231213,093800,978105922,1418,1408,1418,1407,8974
20231213,093700,965438182,1410,1408,1410,1407,1520
20231213,093600,963298774,1410,1411,1411,1408,1178
20231213,093500,961637479,1411,1410,1411,1407,16471
20231213,093400,938453696,1408,1407,1414,1407,4566
20231213,093300,932028830,1407,1407,1408,1407,6284
20231213,093200,923186488,1407,1416,1416,1407,6479
20231213,093100,914058797,1410,1410,1417,1410,4443
20231213,093000,907780895,1410,1418,1418,1407,8125
20231213,092900,896322150,1418,1420,1420,1410,1699
20231213,092800,893924822,1410,1405,1430,1404,11082
20231213,092700,878264412,1404,1403,1409,1401,18051
20231213,092600,852921134,1403,1410,1410,1401,20047
20231213,092500,824787652,1411,1420,1422,1402,47084
20231213,092400,758273863,1420,1429,1430,1418,33968
20231213,092300,709959628,1430,1431,1431,1426,6839
20231213,092200,700197565,1430,1434,1434,1429,13260
20231213,092100,681227291,1434,1439,1439,1434,3455
20231213,092000,676271120,1440,1446,1446,1440,3608
20231213,091900,671075463,1440,1433,1440,1433,2069
20231213,091800,668101676,1432,1436,1438,1431,2339
20231213,091700,664747440,1431,1435,1458,1430,10587
20231213,091600,649447767,1430,1433,1435,1427,8413
20231213,091500,637400302,1431,1433,1434,1431,18764
20231213,091400,610510533,1433,1426,1433,1423,30978
20231213,091300,566268125,1426,1430,1430,1425,5727
20231213,091200,558093417,1429,1425,1431,1425,4452
20231213,091100,551741066,1431,1425,1431,1420,29607
20231213,091000,509637298,1424,1432,1432,1424,35869
20231213,090900,458449380,1431,1434,1434,1431,12373
20231213,090800,440728228,1433,1444,1444,1433,41279
20231213,090700,381395543,1444,1444,1448,1441,9614
20231213,090600,367526607,1444,1449,1449,1438,7156
20231213,090500,357213673,1450,1444,1450,1435,29274
20231213,090400,314879846,1443,1437,1443,1433,49311
20231213,090300,244107767,1437,1434,1458,1433,38628
20231213,090200,188431713,1435,1469,1471,1429,39663
20231213,090100,130903501,1462,1471,1480,1462,50760
20231213,090000,56302421,1471,1480,1499,1471,38018