stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190300,634459490,1389,1389,1389,1389,2282
20231218,190200,634459490,1389,1389,1389,1389,0
20231218,190100,634459490,1389,1389,1389,1389,0
20231218,190000,634459490,1389,1389,1389,1389,0
20231218,185900,634459490,1389,1389,1389,1389,0
20231218,185800,634459490,1389,1389,1389,1389,0
20231218,185700,634459490,1389,1389,1389,1389,0
20231218,185600,634459490,1389,1389,1389,1389,0
20231218,185500,634459490,1389,1389,1389,1389,0
20231218,185400,634459490,1389,1389,1389,1389,0
20231218,185300,634459490,1389,1389,1389,1389,0
20231218,185200,634459490,1389,1389,1389,1389,0
20231218,185100,634459490,1389,1389,1389,1389,0
20231218,185000,634459490,1389,1389,1389,1389,0
20231218,184900,634459490,1389,1389,1389,1389,0
20231218,184800,634459490,1389,1389,1389,1389,0
20231218,184700,634459490,1389,1389,1389,1389,0
20231218,184600,634459490,1389,1389,1389,1389,0
20231218,184500,634459490,1389,1389,1389,1389,0
20231218,184400,634459490,1389,1389,1389,1389,0
20231218,184300,634459490,1389,1389,1389,1389,0
20231218,184200,634459490,1389,1389,1389,1389,0
20231218,184100,634459490,1389,1389,1389,1389,0
20231218,184000,634459490,1389,1389,1389,1389,0
20231218,183900,634459490,1389,1389,1389,1389,0
20231218,183800,634459490,1389,1389,1389,1389,0
20231218,183700,634459490,1389,1389,1389,1389,0
20231218,183600,634459490,1389,1389,1389,1389,0
20231218,183500,634459490,1389,1389,1389,1389,0
20231218,183400,634459490,1389,1389,1389,1389,0
20231218,183300,634459490,1389,1389,1389,1389,2282
20231218,183200,634459490,1389,1389,1389,1389,0
20231218,183100,634459490,1389,1389,1389,1389,0
20231218,183000,634459490,1389,1389,1389,1389,0
20231218,182900,634459490,1389,1389,1389,1389,0
20231218,182800,634459490,1389,1389,1389,1389,0
20231218,182700,634459490,1389,1389,1389,1389,0
20231218,182600,634459490,1389,1389,1389,1389,0
20231218,182500,634459490,1389,1389,1389,1389,0
20231218,182400,634459490,1389,1389,1389,1389,0
20231218,182300,634459490,1389,1389,1389,1389,0
20231218,182200,634459490,1389,1389,1389,1389,0
20231218,182100,634459490,1389,1389,1389,1389,0
20231218,182000,634459490,1389,1389,1389,1389,0
20231218,181900,634459490,1389,1389,1389,1389,0
20231218,181800,634459490,1389,1389,1389,1389,0
20231218,181700,634459490,1389,1389,1389,1389,0
20231218,181600,634459490,1389,1389,1389,1389,0
20231218,181500,634459490,1389,1389,1389,1389,0
20231218,181400,634459490,1389,1389,1389,1389,0
20231218,181300,634459490,1389,1389,1389,1389,0
20231218,181200,634459490,1389,1389,1389,1389,0
20231218,181100,634459490,1389,1389,1389,1389,0
20231218,181000,634459490,1389,1389,1389,1389,0
20231218,180900,634459490,1389,1389,1389,1389,0
20231218,180800,634459490,1389,1389,1389,1389,0
20231218,180700,634459490,1389,1389,1389,1389,0
20231218,180600,634459490,1389,1389,1389,1389,0
20231218,180500,634459490,1389,1389,1389,1389,0
20231218,180400,634459490,1389,1389,1389,1389,0
20231218,180300,634459490,1389,1389,1389,1389,2282
20231218,180200,634459490,1389,1389,1389,1389,0
20231218,180100,634459490,1389,1389,1389,1389,0
20231218,180000,634459490,1389,1389,1389,1389,0
20231218,175900,634459490,1389,1389,1389,1389,0
20231218,175800,634459490,1389,1389,1389,1389,0
20231218,175700,634459490,1389,1389,1389,1389,0
20231218,175600,634459490,1389,1389,1389,1389,0
20231218,175500,634459490,1389,1389,1389,1389,0
20231218,175400,634459490,1389,1389,1389,1389,0
20231218,175300,634459490,1389,1389,1389,1389,0
20231218,175200,634459490,1389,1389,1389,1389,0
20231218,175100,634459490,1389,1389,1389,1389,0
20231218,175000,634459490,1389,1389,1389,1389,0
20231218,174900,634459490,1389,1389,1389,1389,0
20231218,174800,634459490,1389,1389,1389,1389,0
20231218,174700,634459490,1389,1389,1389,1389,0
20231218,174600,634459490,1389,1389,1389,1389,0
20231218,174500,634459490,1389,1389,1389,1389,0
20231218,174400,634459490,1389,1389,1389,1389,0
20231218,174300,634459490,1389,1389,1389,1389,0
20231218,174200,634459490,1389,1389,1389,1389,0
20231218,174100,634459490,1389,1389,1389,1389,0
20231218,174000,634459490,1389,1389,1389,1389,0
20231218,173900,634459490,1389,1389,1389,1389,0
20231218,173800,634459490,1389,1389,1389,1389,0
20231218,173700,634459490,1389,1389,1389,1389,0
20231218,173600,634459490,1389,1389,1389,1389,0
20231218,173500,634459490,1389,1389,1389,1389,0
20231218,173400,634459490,1389,1389,1389,1389,0
20231218,173300,634459490,1389,1389,1389,1389,2282
20231218,173200,634459490,1389,1389,1389,1389,0
20231218,173100,634459490,1389,1389,1389,1389,0
20231218,173000,634459490,1389,1389,1389,1389,0
20231218,172900,634459490,1389,1389,1389,1389,0
20231218,172800,634459490,1389,1389,1389,1389,0
20231218,172700,634459490,1389,1389,1389,1389,0
20231218,172600,634459490,1389,1389,1389,1389,0
20231218,172500,634459490,1389,1389,1389,1389,0
20231218,172400,634459490,1389,1389,1389,1389,0
20231218,172300,634459490,1389,1389,1389,1389,0
20231218,172200,634459490,1389,1389,1389,1389,0
20231218,172100,634459490,1389,1389,1389,1389,0
20231218,172000,634459490,1389,1389,1389,1389,0
20231218,171900,634459490,1389,1389,1389,1389,0
20231218,171800,634459490,1389,1389,1389,1389,0
20231218,171700,634459490,1389,1389,1389,1389,0
20231218,171600,634459490,1389,1389,1389,1389,0
20231218,171500,634459490,1389,1389,1389,1389,0
20231218,171400,634459490,1389,1389,1389,1389,0
20231218,171300,634459490,1389,1389,1389,1389,0
20231218,171200,634459490,1389,1389,1389,1389,0
20231218,171100,634459490,1389,1389,1389,1389,0
20231218,171000,634459490,1389,1389,1389,1389,0
20231218,170900,634459490,1389,1389,1389,1389,0
20231218,170800,634459490,1389,1389,1389,1389,0
20231218,170700,634459490,1389,1389,1389,1389,0
20231218,170600,634459490,1389,1389,1389,1389,0
20231218,170500,634459490,1389,1389,1389,1389,0
20231218,170400,634459490,1389,1389,1389,1389,0
20231218,170300,634459490,1389,1389,1389,1389,2282
20231218,170200,634459490,1389,1389,1389,1389,0
20231218,170100,634459490,1389,1389,1389,1389,0
20231218,170000,634459490,1389,1389,1389,1389,0
20231218,165900,634459490,1389,1389,1389,1389,0
20231218,165800,634459490,1389,1389,1389,1389,0
20231218,165700,634459490,1389,1389,1389,1389,0
20231218,165600,634459490,1389,1389,1389,1389,0
20231218,165500,634459490,1389,1389,1389,1389,0
20231218,165400,634459490,1389,1389,1389,1389,0
20231218,165300,634459490,1389,1389,1389,1389,0
20231218,165200,634459490,1389,1389,1389,1389,0
20231218,165100,634459490,1389,1389,1389,1389,0
20231218,165000,634459490,1389,1389,1389,1389,0
20231218,164900,634459490,1389,1389,1389,1389,0
20231218,164800,634459490,1389,1389,1389,1389,0
20231218,164700,634459490,1389,1389,1389,1389,0
20231218,164600,634459490,1389,1389,1389,1389,0
20231218,164500,634459490,1389,1389,1389,1389,0
20231218,164400,634459490,1389,1389,1389,1389,0
20231218,164300,634459490,1389,1389,1389,1389,0
20231218,164200,634459490,1389,1389,1389,1389,0
20231218,164100,634459490,1389,1389,1389,1389,0
20231218,164000,634459490,1389,1389,1389,1389,0
20231218,163900,634459490,1389,1389,1389,1389,0
20231218,163800,634459490,1389,1389,1389,1389,0
20231218,163700,634459490,1389,1389,1389,1389,0
20231218,163600,634459490,1389,1389,1389,1389,0
20231218,163500,634459490,1389,1389,1389,1389,0
20231218,163400,634459490,1389,1389,1389,1389,0
20231218,163300,634459490,1389,1389,1389,1389,2282
20231218,163200,634459490,1389,1389,1389,1389,0
20231218,163100,634459490,1389,1389,1389,1389,0
20231218,163000,634459490,1389,1389,1389,1389,0
20231218,162900,634459490,1389,1389,1389,1389,0
20231218,162800,634459490,1389,1389,1389,1389,0
20231218,162700,634459490,1389,1389,1389,1389,0
20231218,162600,634459490,1389,1389,1389,1389,0
20231218,162500,634459490,1389,1389,1389,1389,0
20231218,162400,634459490,1389,1389,1389,1389,0
20231218,162300,634459490,1389,1389,1389,1389,0
20231218,162200,634459490,1389,1389,1389,1389,0
20231218,162100,634459490,1389,1389,1389,1389,0
20231218,162000,634459490,1389,1389,1389,1389,0
20231218,161900,634459490,1389,1389,1389,1389,0
20231218,161800,634459490,1389,1389,1389,1389,0
20231218,161700,634459490,1389,1389,1389,1389,0
20231218,161600,634459490,1389,1389,1389,1389,0
20231218,161500,634459490,1389,1389,1389,1389,0
20231218,161400,634459490,1389,1389,1389,1389,0
20231218,161300,634459490,1389,1389,1389,1389,0
20231218,161200,634459490,1389,1389,1389,1389,0
20231218,161100,634459490,1389,1389,1389,1389,0
20231218,161000,634459490,1389,1389,1389,1389,0
20231218,160900,634459490,1389,1389,1389,1389,0
20231218,160800,634459490,1389,1389,1389,1389,0
20231218,160700,634459490,1389,1389,1389,1389,0
20231218,160600,634459490,1389,1389,1389,1389,0
20231218,160500,634459490,1389,1389,1389,1389,0
20231218,160400,634459490,1389,1389,1389,1389,0
20231218,160300,634459490,1389,1389,1389,1389,2282
20231218,160200,634459490,1389,1389,1389,1389,0
20231218,160100,634459490,1389,1389,1389,1389,0
20231218,160000,634459490,1389,1389,1389,1389,0
20231218,155900,634459490,1389,1389,1389,1389,0
20231218,155800,634459490,1389,1389,1389,1389,0
20231218,155700,634459490,1389,1389,1389,1389,0
20231218,155600,634459490,1389,1389,1389,1389,0
20231218,155500,634459490,1389,1389,1389,1389,0
20231218,155400,634459490,1389,1389,1389,1389,0
20231218,155300,634459490,1389,1389,1389,1389,0
20231218,155200,634459490,1389,1389,1389,1389,0
20231218,155100,634459490,1389,1389,1389,1389,0
20231218,155000,634459490,1389,1389,1389,1389,0
20231218,154900,634459490,1389,1389,1389,1389,0
20231218,154800,634459490,1389,1389,1389,1389,0
20231218,154700,634459490,1389,1389,1389,1389,0
20231218,154600,634459490,1389,1389,1389,1389,0
20231218,154500,634459490,1389,1389,1389,1389,0
20231218,154400,634459490,1389,1389,1389,1389,0
20231218,154300,634459490,1389,1389,1389,1389,0
20231218,154200,634459490,1389,1389,1389,1389,0
20231218,154100,634459490,1389,1389,1389,1389,0
20231218,154000,634459490,1389,1389,1389,1389,0
20231218,153900,634459490,1389,1389,1389,1389,0
20231218,153800,634459490,1389,1389,1389,1389,0
20231218,153700,634459490,1389,1389,1389,1389,0
20231218,153600,634459490,1389,1389,1389,1389,0
20231218,153500,634459490,1389,1389,1389,1389,0
20231218,153400,634459490,1389,1389,1389,1389,0
20231218,153300,634459490,1389,1389,1389,1389,2282
20231218,153200,634459490,1389,1389,1389,1389,0
20231218,153100,634459490,1389,1389,1389,1389,0
20231218,153000,634459490,1389,1389,1389,1389,2282
20231218,152900,631289792,1385,1385,1385,1385,0
20231218,152800,631289792,1385,1385,1385,1385,0
20231218,152700,631289792,1385,1385,1385,1385,0
20231218,152600,631289792,1385,1385,1385,1385,0
20231218,152500,631289792,1385,1385,1385,1385,0
20231218,152400,631289792,1385,1385,1385,1385,0
20231218,152300,631289792,1385,1385,1385,1385,0
20231218,152200,631289792,1385,1385,1385,1385,0
20231218,152100,631289792,1385,1385,1385,1385,0
20231218,152000,631289792,1385,1385,1385,1385,0
20231218,151900,631289792,1385,1383,1385,1383,4707
20231218,151800,624774071,1385,1387,1388,1385,2798
20231218,151700,620895615,1387,1388,1388,1387,227
20231218,151600,620580732,1388,1388,1388,1388,18
20231218,151500,620555748,1388,1386,1388,1385,2091
20231218,151400,617658186,1386,1386,1386,1386,62
20231218,151300,617572254,1387,1388,1388,1385,866
20231218,151200,616371521,1388,1387,1388,1387,636
20231218,151100,615489253,1388,1388,1388,1388,43
20231218,151000,615429569,1388,1388,1388,1388,66
20231218,150900,615337961,1388,1388,1388,1388,144
20231218,150800,615138089,1388,1388,1388,1388,37
20231218,150700,615086733,1388,1387,1388,1387,652
20231218,150600,614182400,1387,1387,1387,1386,1187
20231218,150500,612537075,1387,1388,1388,1387,276
20231218,150400,612154220,1389,1391,1391,1387,994
20231218,150300,610773760,1391,1391,1391,1389,41
20231218,150200,610716775,1391,1391,1391,1389,220
20231218,150100,610411037,1390,1390,1391,1390,193
20231218,150000,610142720,1390,1390,1390,1390,46
20231218,145900,610078780,1390,1391,1391,1390,103
20231218,145800,609935563,1391,1391,1391,1387,1702
20231218,145700,607573692,1392,1391,1392,1391,2018
20231218,145600,604766636,1389,1391,1391,1389,635
20231218,145500,603884305,1391,1392,1392,1391,112
20231218,145400,603728480,1392,1392,1392,1392,42
20231218,145300,603670016,1392,1392,1392,1392,113
20231218,145200,603512720,1392,1393,1393,1390,1364
20231218,145100,601615558,1393,1393,1393,1393,136
20231218,145000,601426110,1393,1393,1394,1393,583
20231218,144900,600613968,1394,1394,1394,1394,114
20231218,144800,600455052,1394,1394,1394,1394,282
20231218,144700,600061944,1394,1395,1395,1394,674
20231218,144600,599122125,1394,1395,1395,1394,82
20231218,144500,599007775,1396,1395,1396,1395,537
20231218,144400,598258184,1396,1397,1397,1396,42
20231218,144300,598199543,1397,1399,1399,1394,2062
20231218,144200,595324309,1399,1399,1400,1398,17151
20231218,144100,571325608,1399,1399,1399,1399,20
20231218,144000,571297628,1399,1399,1399,1399,481
20231218,143900,570624709,1399,1399,1399,1399,340
20231218,143800,570149049,1399,1399,1399,1398,293
20231218,143700,569739392,1399,1399,1399,1398,1007
20231218,143600,568330949,1398,1398,1399,1398,6735
20231218,143500,558913297,1395,1398,1398,1395,1245
20231218,143400,557175986,1398,1398,1398,1397,184
20231218,143300,556918755,1397,1398,1398,1397,109
20231218,143200,556766473,1398,1398,1398,1397,3928
20231218,143100,551278920,1398,1398,1398,1398,339
20231218,143000,550804998,1398,1398,1398,1398,93
20231218,142900,550674984,1398,1398,1398,1398,159
20231218,142800,550452702,1397,1397,1397,1397,1050
20231218,142700,548985852,1395,1397,1397,1395,1484
20231218,142600,546915261,1397,1398,1398,1397,1450
20231218,142500,544889208,1397,1398,1398,1397,2778
20231218,142400,541008232,1398,1397,1398,1397,3406
20231218,142300,536248229,1397,1396,1397,1396,112
20231218,142200,536091766,1397,1397,1397,1395,195
20231218,142100,535819371,1397,1396,1397,1396,1095
20231218,142000,534290688,1396,1394,1396,1394,1392
20231218,141900,532348802,1395,1395,1395,1394,1281
20231218,141800,530562020,1395,1395,1395,1394,381
20231218,141700,530030748,1395,1393,1395,1392,745
20231218,141600,528993213,1393,1391,1393,1390,666
20231218,141500,528066607,1391,1391,1391,1390,382
20231218,141400,527535485,1391,1390,1391,1390,70
20231218,141300,527438166,1390,1390,1390,1390,488
20231218,141200,526759846,1390,1389,1390,1389,139
20231218,141100,526566639,1389,1389,1389,1389,237
20231218,141000,526237446,1387,1390,1390,1387,2204
20231218,140900,523177010,1389,1390,1390,1389,41
20231218,140800,523120043,1389,1390,1390,1389,120
20231218,140700,522953267,1390,1389,1390,1389,1173
20231218,140600,521322914,1389,1388,1389,1388,886
20231218,140500,520093136,1389,1389,1389,1389,89
20231218,140400,519969515,1389,1389,1389,1389,135
20231218,140300,519782000,1389,1389,1389,1389,42
20231218,140200,519723662,1389,1388,1389,1388,178
20231218,140100,519476440,1388,1388,1388,1388,264
20231218,140000,519110008,1388,1389,1389,1388,192
20231218,135900,518843503,1388,1387,1388,1386,3285
20231218,135800,514285221,1387,1387,1387,1387,9
20231218,135700,514272738,1387,1387,1387,1386,242
20231218,135600,513937236,1387,1386,1387,1386,323
20231218,135500,513489422,1387,1387,1387,1387,1321
20231218,135400,511657195,1387,1387,1387,1387,67
20231218,135300,511564266,1387,1387,1388,1387,170
20231218,135200,511328341,1387,1387,1388,1387,316
20231218,135100,510890008,1387,1387,1388,1387,229
20231218,135000,510572339,1387,1388,1388,1387,19
20231218,134900,510545977,1387,1387,1387,1387,79
20231218,134800,510436404,1387,1387,1387,1387,66
20231218,134700,510344862,1382,1384,1387,1382,1383
20231218,134600,508431164,1387,1387,1387,1382,1876
20231218,134500,505833194,1387,1388,1388,1386,1307
20231218,134400,504020531,1388,1388,1388,1388,119
20231218,134300,503855359,1388,1388,1388,1387,178
20231218,134200,503608318,1387,1388,1388,1387,118
20231218,134100,503444581,1387,1386,1388,1386,207
20231218,134000,503157645,1386,1386,1388,1386,533
20231218,133900,502418583,1386,1384,1386,1384,137
20231218,133800,502228838,1385,1385,1385,1385,65
20231218,133700,502138813,1385,1384,1385,1384,89
20231218,133600,502015628,1384,1385,1385,1383,42
20231218,133500,501957514,1385,1386,1387,1384,247
20231218,133400,501615267,1386,1385,1387,1385,802
20231218,133300,500504309,1385,1385,1385,1385,53
20231218,133200,500430904,1385,1384,1385,1384,150
20231218,133100,500223257,1384,1385,1385,1384,440
20231218,133000,499614286,1385,1385,1385,1385,89
20231218,132900,499491021,1385,1385,1385,1385,91
20231218,132800,499364986,1385,1385,1385,1385,18
20231218,132700,499340056,1385,1384,1386,1384,90
20231218,132600,499215421,1386,1387,1387,1386,473
20231218,132500,498559833,1381,1384,1384,1381,3421
20231218,132400,493835079,1388,1388,1388,1382,5160
20231218,132300,486699598,1388,1388,1388,1388,55
20231218,132200,486623258,1388,1388,1388,1388,555
20231218,132100,485852918,1388,1389,1389,1387,5078
20231218,132000,478809621,1387,1387,1387,1387,171
20231218,131900,478572444,1387,1387,1387,1387,65
20231218,131800,478482289,1387,1381,1387,1381,1402
20231218,131700,476546067,1382,1387,1387,1382,3210
20231218,131600,472109480,1387,1388,1388,1382,5089
20231218,131500,465067059,1388,1389,1389,1388,312
20231218,131400,464633837,1388,1389,1389,1388,202
20231218,131300,464353305,1389,1389,1389,1389,112
20231218,131200,464197737,1389,1386,1389,1385,2584
20231218,131100,460618261,1387,1389,1389,1387,1710
20231218,131000,458246381,1388,1387,1388,1387,176
20231218,130900,458002212,1387,1385,1388,1382,5064
20231218,130800,450997649,1388,1389,1389,1387,587
20231218,130700,450182891,1389,1388,1389,1388,438
20231218,130600,449574718,1388,1388,1388,1388,50
20231218,130500,449505318,1387,1384,1387,1384,354
20231218,130400,449015196,1383,1381,1384,1381,542
20231218,130300,448266604,1381,1381,1381,1381,14
20231218,130200,448247270,1381,1381,1381,1381,0
20231218,130100,448247270,1381,1381,1381,1381,178
20231218,130000,448001452,1381,1381,1381,1381,0
20231218,125900,448001452,1381,1381,1381,1381,0
20231218,125800,448001452,1381,1381,1381,1381,1637
20231218,125700,445740755,1381,1381,1381,1381,0
20231218,125600,445740755,1381,1381,1381,1381,686
20231218,125500,444793389,1381,1381,1381,1381,0
20231218,125400,444793389,1381,1381,1381,1381,519
20231218,125300,444076650,1381,1385,1386,1381,1728
20231218,125200,441688493,1385,1386,1386,1383,5587
20231218,125100,433956049,1386,1386,1386,1386,0
20231218,125000,433956049,1386,1386,1386,1386,0
20231218,124900,433956049,1386,1386,1386,1386,8614
20231218,124800,422017045,1386,1386,1386,1386,1237
20231218,124700,420302563,1386,1387,1387,1386,3
20231218,124600,420298403,1387,1387,1387,1387,0
20231218,124500,420298403,1387,1387,1387,1387,0
20231218,124400,420298403,1387,1387,1387,1387,7
20231218,124300,420288694,1387,1388,1388,1387,573
20231218,124200,419493938,1387,1387,1387,1387,1
20231218,124100,419492551,1387,1387,1387,1387,114
20231218,124000,419334433,1387,1388,1388,1387,1861
20231218,123900,416752582,1388,1390,1390,1388,150
20231218,123800,416544165,1393,1393,1393,1393,117
20231218,123700,416381184,1393,1392,1393,1392,633
20231218,123600,415499574,1393,1393,1393,1393,1807
20231218,123500,412982423,1393,1393,1393,1393,215
20231218,123400,412682928,1393,1387,1393,1387,5845
20231218,123300,404569083,1388,1390,1390,1388,3421
20231218,123200,399819724,1390,1390,1390,1389,1213
20231218,123100,398134238,1391,1391,1392,1390,1341
20231218,123000,396269827,1392,1393,1393,1392,3668
20231218,122900,391163307,1394,1394,1395,1393,1202
20231218,122800,389488440,1395,1395,1395,1395,140
20231218,122700,389293140,1396,1397,1397,1394,1353
20231218,122600,387405747,1397,1402,1403,1397,4193
20231218,122500,381538546,1402,1389,1403,1389,10320
20231218,122400,367128899,1390,1401,1401,1389,23434
20231218,122300,334516003,1403,1370,1405,1368,30141
20231218,122200,292724684,1368,1367,1368,1367,856
20231218,122100,291554283,1366,1367,1367,1366,75
20231218,122000,291451832,1367,1368,1368,1367,7
20231218,121900,291442258,1368,1368,1368,1366,510
20231218,121800,290744776,1368,1368,1368,1368,2
20231218,121700,290742040,1368,1368,1368,1368,50
20231218,121600,290673640,1368,1367,1368,1367,530
20231218,121500,289948938,1368,1368,1368,1368,5
20231218,121400,289942098,1368,1368,1368,1368,12
20231218,121300,289925682,1369,1367,1369,1367,692
20231218,121200,288979716,1370,1370,1370,1370,0
20231218,121100,288979716,1370,1371,1371,1367,1543
20231218,121000,286867795,1371,1365,1371,1365,2796
20231218,120900,283049703,1367,1368,1368,1366,549
20231218,120800,282298742,1368,1368,1369,1365,13205
20231218,120700,264252760,1369,1369,1369,1369,3
20231218,120600,264248653,1370,1369,1370,1369,348
20231218,120500,263772240,1371,1370,1371,1370,6
20231218,120400,263764019,1370,1369,1370,1369,531
20231218,120300,263037049,1369,1369,1369,1368,417
20231218,120200,262466376,1369,1369,1369,1369,0
20231218,120100,262466376,1369,1369,1369,1369,67
20231218,120000,262374653,1371,1371,1371,1371,0
20231218,115900,262374653,1371,1370,1371,1370,806
20231218,115800,261270432,1371,1371,1371,1369,24
20231218,115700,261237554,1371,1370,1371,1369,901
20231218,115600,260003983,1371,1369,1371,1369,14
20231218,115500,259984815,1371,1371,1371,1369,1475
20231218,115400,257964125,1371,1370,1371,1370,1001
20231218,115300,256592754,1372,1372,1372,1372,1104
20231218,115200,255078066,1372,1372,1372,1372,1
20231218,115100,255076694,1372,1371,1372,1371,754
20231218,115000,254042959,1371,1371,1371,1371,103
20231218,114900,253901746,1372,1371,1372,1371,11
20231218,114800,253886664,1372,1371,1372,1371,848
20231218,114700,252724055,1371,1371,1371,1370,234
20231218,114600,252403464,1371,1371,1371,1370,540
20231218,114500,251663614,1371,1371,1371,1371,3
20231218,114400,251659501,1371,1372,1372,1371,2986
20231218,114300,247563823,1374,1372,1374,1372,2091
20231218,114200,244694961,1374,1374,1374,1374,2
20231218,114100,244692213,1375,1375,1375,1375,0
20231218,114000,244692213,1375,1374,1375,1373,1796
20231218,113900,242226033,1376,1376,1376,1376,0
20231218,113800,242226033,1376,1376,1376,1376,0
20231218,113700,242226033,1376,1376,1376,1376,0
20231218,113600,242226033,1376,1376,1376,1376,0
20231218,113500,242226033,1376,1374,1376,1374,531
20231218,113400,241496437,1374,1373,1374,1373,51
20231218,113300,241426413,1374,1374,1374,1374,33
20231218,113200,241381071,1374,1374,1374,1374,2
20231218,113100,241378323,1374,1374,1374,1373,292
20231218,113000,240977145,1376,1376,1376,1374,1123
20231218,112900,239433846,1377,1377,1377,1377,0
20231218,112800,239433846,1377,1377,1377,1377,0
20231218,112700,239433846,1377,1377,1377,1375,102
20231218,112600,239293592,1375,1378,1378,1375,406
20231218,112500,238735309,1378,1378,1378,1378,0
20231218,112400,238735309,1378,1379,1379,1378,980
20231218,112300,237384389,1378,1376,1378,1375,1130
20231218,112200,235830245,1378,1377,1378,1377,21
20231218,112100,235801327,1378,1378,1378,1378,1
20231218,112000,235799949,1377,1377,1377,1377,1606
20231218,111900,233588487,1379,1379,1379,1379,282
20231218,111800,233199609,1379,1379,1379,1379,9
20231218,111700,233187198,1379,1379,1379,1379,2
20231218,111600,233184440,1379,1377,1379,1377,1451
20231218,111500,231186411,1379,1379,1379,1379,2
20231218,111400,231183653,1380,1380,1380,1380,0
20231218,111300,231183653,1380,1379,1380,1379,140
20231218,111200,230990592,1380,1380,1380,1380,5
20231218,111100,230983692,1380,1380,1380,1380,0
20231218,111000,230983692,1380,1379,1380,1379,1213
20231218,110900,229310962,1380,1380,1381,1380,894
20231218,110800,228077241,1381,1380,1381,1380,1001
20231218,110700,226695860,1381,1381,1381,1381,100
20231218,110600,226557760,1381,1381,1381,1381,4
20231218,110500,226552236,1381,1380,1381,1380,296
20231218,110400,226143755,1382,1379,1382,1379,2911
20231218,110300,222126657,1379,1377,1379,1377,648
20231218,110200,221233824,1378,1378,1378,1378,0
20231218,110100,221233824,1378,1378,1378,1378,0
20231218,110000,221233824,1378,1378,1378,1378,22
20231218,105900,221203508,1378,1376,1378,1375,279
20231218,105800,220819666,1379,1379,1379,1379,932
20231218,105700,219534438,1380,1380,1380,1380,73
20231218,105600,219433698,1380,1379,1380,1379,11
20231218,105500,219418528,1380,1379,1380,1376,365
20231218,105400,218915755,1380,1379,1380,1379,631
20231218,105300,218045275,1380,1380,1380,1380,11
20231218,105200,218030095,1379,1380,1380,1379,390
20231218,105100,217491915,1380,1380,1380,1380,20
20231218,105000,217464315,1380,1379,1380,1379,63
20231218,104900,217377415,1380,1379,1380,1379,241
20231218,104800,217045054,1379,1379,1379,1379,0
20231218,104700,217045054,1379,1378,1379,1378,6
20231218,104600,217036785,1379,1379,1380,1378,2568
20231218,104500,213498009,1379,1378,1379,1378,2026
20231218,104400,210706180,1378,1378,1378,1378,14
20231218,104300,210686888,1378,1378,1378,1378,5
20231218,104200,210679998,1378,1378,1378,1378,7
20231218,104100,210670352,1378,1378,1378,1378,3
20231218,104000,210666218,1378,1378,1378,1377,3374
20231218,103900,206020210,1378,1377,1378,1377,272
20231218,103800,205645661,1377,1377,1377,1377,2
20231218,103700,205642907,1377,1377,1377,1377,7
20231218,103600,205633268,1377,1378,1378,1374,243
20231218,103500,205299172,1378,1376,1378,1376,230
20231218,103400,204982559,1376,1375,1376,1375,330
20231218,103300,204528779,1376,1372,1376,1372,6374
20231218,103200,195772064,1372,1372,1372,1372,91
20231218,103100,195647212,1372,1372,1372,1372,44
20231218,103000,195586844,1372,1371,1372,1371,730
20231218,102900,194586013,1371,1371,1371,1371,2
20231218,102800,194583271,1371,1371,1371,1371,45
20231218,102700,194521576,1371,1370,1371,1370,156
20231218,102600,194307841,1371,1371,1371,1370,28
20231218,102500,194269475,1371,1371,1371,1370,275
20231218,102400,193892719,1371,1370,1371,1370,501
20231218,102300,193206348,1371,1370,1371,1370,19
20231218,102200,193180300,1371,1371,1371,1371,1454
20231218,102100,191186866,1372,1371,1372,1371,2
20231218,102000,191184123,1372,1372,1372,1372,10
20231218,101900,191170403,1372,1371,1372,1371,2
20231218,101800,191167660,1372,1372,1372,1371,172
20231218,101700,190931747,1372,1371,1372,1371,83
20231218,101600,190817903,1371,1370,1371,1370,100
20231218,101500,190680820,1370,1370,1370,1370,0
20231218,101400,190680820,1370,1369,1370,1369,597
20231218,101300,189863230,1370,1369,1370,1369,1022
20231218,101200,188464100,1370,1369,1370,1369,2
20231218,101100,188461361,1370,1370,1370,1369,216
20231218,101000,188165646,1370,1370,1370,1370,21
20231218,100900,188136876,1371,1372,1372,1371,321
20231218,100800,187696708,1373,1372,1373,1372,40
20231218,100700,187641827,1373,1373,1373,1372,211
20231218,100600,187352324,1373,1373,1373,1373,1
20231218,100500,187350951,1373,1372,1373,1372,202
20231218,100400,187073705,1373,1374,1374,1373,127
20231218,100300,186899331,1374,1374,1374,1374,3
20231218,100200,186895209,1374,1373,1374,1373,1625
20231218,100100,184663412,1373,1372,1373,1372,568
20231218,100000,183883993,1372,1373,1373,1372,16
20231218,095900,183862031,1373,1372,1373,1371,205
20231218,095800,183580772,1372,1372,1373,1371,40
20231218,095700,183525899,1373,1373,1373,1373,120
20231218,095600,183361139,1373,1373,1373,1373,201
20231218,095500,183085166,1373,1373,1373,1373,501
20231218,095400,182397293,1373,1368,1373,1366,7276
20231218,095300,172441308,1368,1368,1368,1368,3
20231218,095200,172437204,1368,1367,1368,1366,401
20231218,095100,171889430,1368,1365,1368,1365,223
20231218,095000,171584973,1366,1366,1366,1365,384
20231218,094900,171060534,1366,1365,1366,1365,1064
20231218,094800,169608026,1366,1368,1369,1366,1832
20231218,094700,167103840,1369,1368,1369,1368,211
20231218,094600,166815155,1369,1368,1369,1368,11
20231218,094500,166800103,1369,1369,1369,1369,12
20231218,094400,166783675,1369,1367,1369,1367,365
20231218,094300,166284715,1367,1367,1367,1366,39
20231218,094200,166231403,1367,1368,1368,1366,13448
20231218,094100,147859926,1366,1369,1369,1366,6109
20231218,094000,139506367,1369,1369,1369,1369,378
20231218,093900,138988885,1369,1369,1369,1369,121
20231218,093800,138823236,1369,1368,1369,1368,84
20231218,093700,138708320,1369,1368,1369,1368,204
20231218,093600,138429247,1369,1369,1369,1369,1
20231218,093500,138427878,1368,1369,1369,1368,1772
20231218,093400,136002261,1373,1370,1373,1370,198
20231218,093300,135730928,1370,1368,1370,1368,3808
20231218,093200,130521475,1369,1370,1371,1368,2177
20231218,093100,127541136,1374,1373,1375,1371,710
20231218,093000,126566910,1376,1376,1376,1376,0
20231218,092900,126566910,1376,1373,1376,1373,265
20231218,092800,126203062,1377,1374,1378,1373,795
20231218,092700,125110879,1379,1379,1379,1379,0
20231218,092600,125110879,1379,1379,1379,1379,7
20231218,092500,125101226,1380,1371,1380,1369,5804
20231218,092400,117151589,1372,1377,1378,1371,1035
20231218,092300,115730862,1381,1380,1381,1379,799
20231218,092200,114628742,1383,1383,1384,1381,367
20231218,092100,114121402,1383,1381,1383,1381,395
20231218,092000,113575848,1381,1372,1381,1372,1008
20231218,091900,112190695,1374,1371,1374,1370,1817
20231218,091800,109700583,1371,1371,1373,1371,512
20231218,091700,108998629,1367,1374,1374,1367,3384
20231218,091600,104359171,1374,1380,1380,1374,4230
20231218,091500,98537749,1381,1380,1381,1378,1157
20231218,091400,96941919,1380,1382,1382,1379,2542
20231218,091300,93431964,1382,1381,1382,1381,1180
20231218,091200,91802383,1381,1384,1384,1379,1106
20231218,091100,90275349,1384,1381,1384,1381,1247
20231218,091000,88553160,1381,1381,1381,1380,196
20231218,090900,88282500,1380,1384,1384,1380,3438
20231218,090800,83537660,1380,1380,1384,1380,2068
20231218,090700,80683780,1380,1387,1387,1380,2373
20231218,090600,77403017,1387,1387,1387,1387,160
20231218,090500,77181097,1387,1384,1387,1384,750
20231218,090400,76143073,1384,1384,1384,1384,302
20231218,090300,75725105,1386,1393,1393,1386,17224
20231218,090200,51766886,1393,1398,1398,1393,16955
20231218,090100,28083395,1397,1397,1400,1396,3774
20231218,090000,22811024,1396,1418,1418,1396,16116