stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190300,4518238559,1900,1900,1900,1900,37890
20231218,190200,4518238559,1900,1900,1900,1900,0
20231218,190100,4518238559,1900,1900,1900,1900,0
20231218,190000,4518238559,1900,1900,1900,1900,0
20231218,185900,4518238559,1900,1900,1900,1900,0
20231218,185800,4518238559,1900,1900,1900,1900,0
20231218,185700,4518238559,1900,1900,1900,1900,0
20231218,185600,4518238559,1900,1900,1900,1900,0
20231218,185500,4518238559,1900,1900,1900,1900,0
20231218,185400,4518238559,1900,1900,1900,1900,0
20231218,185300,4518238559,1900,1900,1900,1900,0
20231218,185200,4518238559,1900,1900,1900,1900,0
20231218,185100,4518238559,1900,1900,1900,1900,0
20231218,185000,4518238559,1900,1900,1900,1900,0
20231218,184900,4518238559,1900,1900,1900,1900,0
20231218,184800,4518238559,1900,1900,1900,1900,0
20231218,184700,4518238559,1900,1900,1900,1900,0
20231218,184600,4518238559,1900,1900,1900,1900,0
20231218,184500,4518238559,1900,1900,1900,1900,0
20231218,184400,4518238559,1900,1900,1900,1900,0
20231218,184300,4518238559,1900,1900,1900,1900,0
20231218,184200,4518238559,1900,1900,1900,1900,0
20231218,184100,4518238559,1900,1900,1900,1900,0
20231218,184000,4518238559,1900,1900,1900,1900,0
20231218,183900,4518238559,1900,1900,1900,1900,0
20231218,183800,4518238559,1900,1900,1900,1900,0
20231218,183700,4518238559,1900,1900,1900,1900,0
20231218,183600,4518238559,1900,1900,1900,1900,0
20231218,183500,4518238559,1900,1900,1900,1900,0
20231218,183400,4518238559,1900,1900,1900,1900,0
20231218,183300,4518238559,1900,1900,1900,1900,37890
20231218,183200,4518238559,1900,1900,1900,1900,0
20231218,183100,4518238559,1900,1900,1900,1900,0
20231218,183000,4518238559,1900,1900,1900,1900,0
20231218,182900,4518238559,1900,1900,1900,1900,0
20231218,182800,4518238559,1900,1900,1900,1900,0
20231218,182700,4518238559,1900,1900,1900,1900,0
20231218,182600,4518238559,1900,1900,1900,1900,0
20231218,182500,4518238559,1900,1900,1900,1900,0
20231218,182400,4518238559,1900,1900,1900,1900,0
20231218,182300,4518238559,1900,1900,1900,1900,0
20231218,182200,4518238559,1900,1900,1900,1900,0
20231218,182100,4518238559,1900,1900,1900,1900,0
20231218,182000,4518238559,1900,1900,1900,1900,0
20231218,181900,4518238559,1900,1900,1900,1900,0
20231218,181800,4518238559,1900,1900,1900,1900,0
20231218,181700,4518238559,1900,1900,1900,1900,0
20231218,181600,4518238559,1900,1900,1900,1900,0
20231218,181500,4518238559,1900,1900,1900,1900,0
20231218,181400,4518238559,1900,1900,1900,1900,0
20231218,181300,4518238559,1900,1900,1900,1900,0
20231218,181200,4518238559,1900,1900,1900,1900,0
20231218,181100,4518238559,1900,1900,1900,1900,0
20231218,181000,4518238559,1900,1900,1900,1900,0
20231218,180900,4518238559,1900,1900,1900,1900,0
20231218,180800,4518238559,1900,1900,1900,1900,0
20231218,180700,4518238559,1900,1900,1900,1900,0
20231218,180600,4518238559,1900,1900,1900,1900,0
20231218,180500,4518238559,1900,1900,1900,1900,0
20231218,180400,4518238559,1900,1900,1900,1900,0
20231218,180300,4518238559,1900,1900,1900,1900,37890
20231218,180200,4518238559,1900,1900,1900,1900,0
20231218,180100,4518238559,1900,1900,1900,1900,0
20231218,180000,4518238559,1900,1900,1900,1900,0
20231218,175900,4518238559,1900,1900,1900,1900,0
20231218,175800,4518238559,1900,1900,1900,1900,0
20231218,175700,4518238559,1900,1900,1900,1900,0
20231218,175600,4518238559,1900,1900,1900,1900,0
20231218,175500,4518238559,1900,1900,1900,1900,0
20231218,175400,4518238559,1900,1900,1900,1900,0
20231218,175300,4518238559,1900,1900,1900,1900,0
20231218,175200,4518238559,1900,1900,1900,1900,0
20231218,175100,4518238559,1900,1900,1900,1900,0
20231218,175000,4518238559,1900,1900,1900,1900,0
20231218,174900,4518238559,1900,1900,1900,1900,0
20231218,174800,4518238559,1900,1900,1900,1900,0
20231218,174700,4518238559,1900,1900,1900,1900,0
20231218,174600,4518238559,1900,1900,1900,1900,0
20231218,174500,4518238559,1900,1900,1900,1900,0
20231218,174400,4518238559,1900,1900,1900,1900,0
20231218,174300,4518238559,1900,1900,1900,1900,0
20231218,174200,4518238559,1900,1900,1900,1900,0
20231218,174100,4518238559,1900,1900,1900,1900,0
20231218,174000,4518238559,1900,1900,1900,1900,0
20231218,173900,4518238559,1900,1900,1900,1900,0
20231218,173800,4518238559,1900,1900,1900,1900,0
20231218,173700,4518238559,1900,1900,1900,1900,0
20231218,173600,4518238559,1900,1900,1900,1900,0
20231218,173500,4518238559,1900,1900,1900,1900,0
20231218,173400,4518238559,1900,1900,1900,1900,0
20231218,173300,4518238559,1900,1900,1900,1900,37890
20231218,173200,4518238559,1900,1900,1900,1900,0
20231218,173100,4518238559,1900,1900,1900,1900,0
20231218,173000,4518238559,1900,1900,1900,1900,0
20231218,172900,4518238559,1900,1900,1900,1900,0
20231218,172800,4518238559,1900,1900,1900,1900,0
20231218,172700,4518238559,1900,1900,1900,1900,0
20231218,172600,4518238559,1900,1900,1900,1900,0
20231218,172500,4518238559,1900,1900,1900,1900,0
20231218,172400,4518238559,1900,1900,1900,1900,0
20231218,172300,4518238559,1900,1900,1900,1900,0
20231218,172200,4518238559,1900,1900,1900,1900,0
20231218,172100,4518238559,1900,1900,1900,1900,0
20231218,172000,4518238559,1900,1900,1900,1900,0
20231218,171900,4518238559,1900,1900,1900,1900,0
20231218,171800,4518238559,1900,1900,1900,1900,0
20231218,171700,4518238559,1900,1900,1900,1900,0
20231218,171600,4518238559,1900,1900,1900,1900,0
20231218,171500,4518238559,1900,1900,1900,1900,0
20231218,171400,4518238559,1900,1900,1900,1900,0
20231218,171300,4518238559,1900,1900,1900,1900,0
20231218,171200,4518238559,1900,1900,1900,1900,0
20231218,171100,4518238559,1900,1900,1900,1900,0
20231218,171000,4518238559,1900,1900,1900,1900,0
20231218,170900,4518238559,1900,1900,1900,1900,0
20231218,170800,4518238559,1900,1900,1900,1900,0
20231218,170700,4518238559,1900,1900,1900,1900,0
20231218,170600,4518238559,1900,1900,1900,1900,0
20231218,170500,4518238559,1900,1900,1900,1900,0
20231218,170400,4518238559,1900,1900,1900,1900,0
20231218,170300,4518238559,1900,1900,1900,1900,37890
20231218,170200,4518238559,1900,1900,1900,1900,0
20231218,170100,4518238559,1900,1900,1900,1900,0
20231218,170000,4518238559,1900,1900,1900,1900,0
20231218,165900,4518238559,1900,1900,1900,1900,0
20231218,165800,4518238559,1900,1900,1900,1900,0
20231218,165700,4518238559,1900,1900,1900,1900,0
20231218,165600,4518238559,1900,1900,1900,1900,0
20231218,165500,4518238559,1900,1900,1900,1900,0
20231218,165400,4518238559,1900,1900,1900,1900,0
20231218,165300,4518238559,1900,1900,1900,1900,0
20231218,165200,4518238559,1900,1900,1900,1900,0
20231218,165100,4518238559,1900,1900,1900,1900,0
20231218,165000,4518238559,1900,1900,1900,1900,0
20231218,164900,4518238559,1900,1900,1900,1900,0
20231218,164800,4518238559,1900,1900,1900,1900,0
20231218,164700,4518238559,1900,1900,1900,1900,0
20231218,164600,4518238559,1900,1900,1900,1900,0
20231218,164500,4518238559,1900,1900,1900,1900,0
20231218,164400,4518238559,1900,1900,1900,1900,0
20231218,164300,4518238559,1900,1900,1900,1900,0
20231218,164200,4518238559,1900,1900,1900,1900,0
20231218,164100,4518238559,1900,1900,1900,1900,0
20231218,164000,4518238559,1900,1900,1900,1900,0
20231218,163900,4518238559,1900,1900,1900,1900,0
20231218,163800,4518238559,1900,1900,1900,1900,0
20231218,163700,4518238559,1900,1900,1900,1900,0
20231218,163600,4518238559,1900,1900,1900,1900,0
20231218,163500,4518238559,1900,1900,1900,1900,0
20231218,163400,4518238559,1900,1900,1900,1900,0
20231218,163300,4518238559,1900,1900,1900,1900,37890
20231218,163200,4518238559,1900,1900,1900,1900,0
20231218,163100,4518238559,1900,1900,1900,1900,0
20231218,163000,4518238559,1900,1900,1900,1900,0
20231218,162900,4518238559,1900,1900,1900,1900,0
20231218,162800,4518238559,1900,1900,1900,1900,0
20231218,162700,4518238559,1900,1900,1900,1900,0
20231218,162600,4518238559,1900,1900,1900,1900,0
20231218,162500,4518238559,1900,1900,1900,1900,0
20231218,162400,4518238559,1900,1900,1900,1900,0
20231218,162300,4518238559,1900,1900,1900,1900,0
20231218,162200,4518238559,1900,1900,1900,1900,0
20231218,162100,4518238559,1900,1900,1900,1900,0
20231218,162000,4518238559,1900,1900,1900,1900,0
20231218,161900,4518238559,1900,1900,1900,1900,0
20231218,161800,4518238559,1900,1900,1900,1900,0
20231218,161700,4518238559,1900,1900,1900,1900,0
20231218,161600,4518238559,1900,1900,1900,1900,0
20231218,161500,4518238559,1900,1900,1900,1900,0
20231218,161400,4518238559,1900,1900,1900,1900,0
20231218,161300,4518238559,1900,1900,1900,1900,0
20231218,161200,4518238559,1900,1900,1900,1900,0
20231218,161100,4518238559,1900,1900,1900,1900,0
20231218,161000,4518238559,1900,1900,1900,1900,0
20231218,160900,4518238559,1900,1900,1900,1900,0
20231218,160800,4518238559,1900,1900,1900,1900,0
20231218,160700,4518238559,1900,1900,1900,1900,0
20231218,160600,4518238559,1900,1900,1900,1900,0
20231218,160500,4518238559,1900,1900,1900,1900,0
20231218,160400,4518238559,1900,1900,1900,1900,0
20231218,160300,4518238559,1900,1900,1900,1900,37890
20231218,160200,4518238559,1900,1900,1900,1900,0
20231218,160100,4518238559,1900,1900,1900,1900,0
20231218,160000,4518238559,1900,1900,1900,1900,0
20231218,155900,4518238559,1900,1900,1900,1900,0
20231218,155800,4518238559,1900,1900,1900,1900,0
20231218,155700,4518238559,1900,1900,1900,1900,0
20231218,155600,4518238559,1900,1900,1900,1900,0
20231218,155500,4518238559,1900,1900,1900,1900,0
20231218,155400,4518238559,1900,1900,1900,1900,0
20231218,155300,4518238559,1900,1900,1900,1900,0
20231218,155200,4518238559,1900,1900,1900,1900,0
20231218,155100,4518238559,1900,1900,1900,1900,0
20231218,155000,4518238559,1900,1900,1900,1900,0
20231218,154900,4518238559,1900,1900,1900,1900,0
20231218,154800,4518238559,1900,1900,1900,1900,0
20231218,154700,4518238559,1900,1900,1900,1900,0
20231218,154600,4518238559,1900,1900,1900,1900,0
20231218,154500,4518238559,1900,1900,1900,1900,0
20231218,154400,4518238559,1900,1900,1900,1900,0
20231218,154300,4518238559,1900,1900,1900,1900,0
20231218,154200,4518238559,1900,1900,1900,1900,0
20231218,154100,4518238559,1900,1900,1900,1900,0
20231218,154000,4518238559,1900,1900,1900,1900,0
20231218,153900,4518238559,1900,1900,1900,1900,0
20231218,153800,4518238559,1900,1900,1900,1900,0
20231218,153700,4518238559,1900,1900,1900,1900,0
20231218,153600,4518238559,1900,1900,1900,1900,0
20231218,153500,4518238559,1900,1900,1900,1900,0
20231218,153400,4518238559,1900,1900,1900,1900,0
20231218,153300,4518238559,1900,1900,1900,1900,37890
20231218,153200,4518238559,1900,1900,1900,1900,0
20231218,153100,4518238559,1900,1900,1900,1900,0
20231218,153000,4518238559,1900,1900,1900,1900,37890
20231218,152900,4446247559,1895,1895,1895,1895,0
20231218,152800,4446247559,1895,1895,1895,1895,0
20231218,152700,4446247559,1895,1895,1895,1895,0
20231218,152600,4446247559,1895,1895,1895,1895,0
20231218,152500,4446247559,1895,1895,1895,1895,0
20231218,152400,4446247559,1895,1895,1895,1895,0
20231218,152300,4446247559,1895,1895,1895,1895,0
20231218,152200,4446247559,1895,1895,1895,1895,0
20231218,152100,4446247559,1895,1895,1895,1895,0
20231218,152000,4446247559,1895,1895,1895,1895,0
20231218,151900,4446247559,1895,1887,1896,1885,5047
20231218,151800,4436714980,1886,1886,1886,1885,954
20231218,151700,4434916332,1886,1888,1897,1886,1790
20231218,151600,4431528973,1885,1883,1885,1883,305
20231218,151500,4430954408,1888,1890,1892,1883,1484
20231218,151400,4428150089,1890,1891,1891,1890,1048
20231218,151300,4426168422,1892,1883,1898,1883,6657
20231218,151200,4413580160,1883,1883,1886,1883,6722
20231218,151100,4400902699,1883,1883,1886,1878,5024
20231218,151000,4391449115,1880,1888,1888,1880,4745
20231218,150900,4382512868,1888,1888,1888,1883,4022
20231218,150800,4374930200,1886,1886,1886,1886,208
20231218,150700,4374537912,1885,1888,1892,1884,5138
20231218,150600,4364847509,1887,1889,1889,1887,1527
20231218,150500,4361964826,1889,1894,1894,1889,5278
20231218,150400,4351988994,1892,1894,1897,1892,4279
20231218,150300,4343886399,1894,1897,1898,1894,2834
20231218,150200,4338515778,1899,1899,1899,1896,1205
20231218,150100,4336227527,1897,1899,1899,1897,3120
20231218,150000,4330307462,1898,1898,1898,1898,618
20231218,145900,4329134498,1898,1897,1898,1897,330
20231218,145800,4328508161,1898,1897,1898,1896,2381
20231218,145700,4323989922,1898,1898,1898,1897,1898
20231218,145600,4320388094,1898,1899,1899,1896,1935
20231218,145500,4316714628,1899,1899,1899,1899,2
20231218,145400,4316710830,1899,1899,1899,1899,1643
20231218,145300,4313590773,1898,1896,1898,1895,3433
20231218,145200,4307079155,1896,1901,1901,1896,2773
20231218,145100,4301821243,1901,1900,1901,1900,125
20231218,145000,4301583669,1899,1898,1899,1898,917
20231218,144900,4299843097,1899,1896,1899,1896,1066
20231218,144800,4297821548,1896,1897,1897,1896,1237
20231218,144700,4295476189,1896,1896,1896,1896,101
20231218,144600,4295284693,1896,1896,1896,1896,233
20231218,144500,4294842925,1896,1896,1896,1896,11
20231218,144400,4294822069,1896,1897,1897,1896,916
20231218,144300,4293084890,1903,1898,1903,1896,1688
20231218,144200,4289881149,1900,1901,1903,1900,1372
20231218,144100,4287273121,1900,1900,1900,1900,168
20231218,144000,4286953921,1900,1901,1901,1900,612
20231218,143900,4285790610,1900,1897,1900,1897,1084
20231218,143800,4283731805,1897,1896,1897,1896,221
20231218,143700,4283312665,1896,1895,1896,1895,1111
20231218,143600,4281206219,1895,1895,1895,1895,367
20231218,143500,4280510754,1895,1895,1895,1895,198
20231218,143400,4280135544,1894,1894,1894,1893,802
20231218,143300,4278616558,1894,1894,1894,1894,408
20231218,143200,4277843806,1894,1894,1894,1894,1
20231218,143100,4277841912,1894,1890,1894,1890,1001
20231218,143000,4275946190,1890,1886,1890,1886,342
20231218,142900,4275300270,1886,1887,1887,1886,300
20231218,142800,4274734469,1886,1888,1890,1886,3729
20231218,142700,4267691585,1888,1890,1890,1887,1068
20231218,142600,4265675266,1890,1894,1894,1890,1919
20231218,142500,4262046080,1894,1895,1895,1894,377
20231218,142400,4261332014,1895,1895,1895,1895,66
20231218,142300,4261206944,1895,1895,1895,1895,214
20231218,142200,4260801414,1896,1896,1896,1896,1023
20231218,142100,4258861806,1896,1896,1896,1896,472
20231218,142000,4257966894,1896,1893,1896,1892,1763
20231218,141900,4254627508,1890,1895,1895,1890,1835
20231218,141800,4251159104,1892,1895,1895,1892,958
20231218,141700,4249345116,1892,1892,1892,1892,2323
20231218,141600,4244950000,1892,1889,1892,1889,372
20231218,141500,4244246787,1886,1886,1886,1886,1193
20231218,141400,4241996789,1886,1880,1886,1876,5113
20231218,141300,4232372197,1878,1879,1880,1874,18098
20231218,141200,4198389373,1879,1882,1883,1879,5413
20231218,141100,4188208592,1887,1883,1887,1880,1676
20231218,141000,4185052828,1880,1891,1893,1880,37847
20231218,140900,4113621179,1892,1896,1896,1892,21014
20231218,140800,4073827862,1895,1899,1901,1895,15720
20231218,140700,4044017448,1899,1900,1901,1899,1486
20231218,140600,4041194768,1900,1900,1900,1900,828
20231218,140500,4039621568,1900,1900,1901,1899,1994
20231218,140400,4035832474,1900,1903,1903,1900,1257
20231218,140300,4033441552,1903,1904,1904,1903,1354
20231218,140200,4030863836,1904,1904,1904,1904,123
20231218,140100,4030629644,1904,1904,1904,1902,1269
20231218,140000,4028214593,1904,1904,1904,1904,0
20231218,135900,4028214593,1904,1903,1904,1903,266
20231218,135800,4027708189,1904,1904,1904,1904,0
20231218,135700,4027708189,1904,1904,1904,1904,659
20231218,135600,4026453453,1904,1902,1904,1902,103
20231218,135500,4026257347,1904,1905,1906,1904,3342
20231218,135400,4019893356,1905,1904,1905,1904,644
20231218,135300,4018666743,1902,1902,1902,1902,100
20231218,135200,4018476543,1902,1902,1902,1902,18
20231218,135100,4018442307,1902,1902,1902,1899,1557
20231218,135000,4015481991,1902,1908,1908,1899,1087
20231218,134900,4013414160,1903,1902,1908,1902,1881
20231218,134800,4009829282,1898,1898,1902,1897,2069
20231218,134700,4005900458,1897,1902,1902,1897,2125
20231218,134600,4001867972,1902,1902,1902,1902,31
20231218,134500,4001809010,1902,1901,1902,1898,1755
20231218,134400,3998474209,1903,1903,1903,1903,10
20231218,134300,3998455179,1901,1901,1901,1901,4
20231218,134200,3998447575,1904,1900,1904,1900,179
20231218,134100,3998106995,1903,1903,1903,1903,0
20231218,134000,3998106995,1903,1900,1903,1900,1404
20231218,133900,3995436486,1900,1899,1902,1898,1823
20231218,133800,3991971752,1899,1900,1900,1899,1579
20231218,133700,3988971662,1900,1902,1902,1900,3823
20231218,133600,3981704707,1903,1903,1903,1903,63
20231218,133500,3981584818,1903,1905,1905,1903,65
20231218,133400,3981461115,1905,1901,1905,1900,1267
20231218,133300,3979053068,1901,1902,1902,1901,797
20231218,133200,3977537178,1900,1902,1902,1900,5008
20231218,133100,3968019369,1902,1901,1902,1900,1308
20231218,133000,3965532886,1901,1901,1901,1901,89
20231218,132900,3965363697,1900,1906,1906,1900,7954
20231218,132800,3950230083,1906,1906,1906,1905,567
20231218,132700,3949149886,1905,1908,1908,1905,1603
20231218,132600,3946092509,1905,1906,1906,1905,264
20231218,132500,3945589584,1905,1906,1908,1905,2332
20231218,132400,3941146225,1908,1906,1908,1905,1425
20231218,132300,3938430309,1907,1913,1913,1907,4025
20231218,132200,3930747794,1915,1916,1916,1911,140
20231218,132100,3930480092,1912,1915,1916,1910,3944
20231218,132000,3922939422,1915,1913,1915,1912,786
20231218,131900,3921435222,1915,1914,1915,1914,3475
20231218,131800,3914782864,1915,1913,1915,1913,872
20231218,131700,3913113890,1912,1914,1914,1912,55
20231218,131600,3913008669,1915,1913,1915,1908,1938
20231218,131500,3909299940,1914,1913,1915,1913,9832
20231218,131400,3890485514,1913,1910,1913,1910,245
20231218,131300,3890017510,1913,1913,1913,1913,20
20231218,131200,3889979250,1913,1913,1913,1913,478
20231218,131100,3889064836,1913,1907,1913,1907,1908
20231218,131000,3885420115,1910,1907,1910,1907,1053
20231218,130900,3883411900,1910,1910,1910,1909,866
20231218,130800,3881757940,1910,1908,1911,1904,5817
20231218,130700,3870647608,1910,1904,1910,1904,4127
20231218,130600,3862788054,1904,1906,1906,1904,1962
20231218,130500,3859051942,1904,1903,1910,1903,1412
20231218,130400,3856359586,1903,1899,1903,1898,5255
20231218,130300,3846374970,1895,1895,1895,1895,1681
20231218,130200,3843189475,1895,1900,1900,1894,5516
20231218,130100,3832739549,1900,1901,1901,1894,4185
20231218,130000,3824808127,1898,1902,1902,1898,3383
20231218,125900,3818382951,1902,1901,1902,1899,761
20231218,125800,3816936869,1902,1902,1902,1902,340
20231218,125700,3816290189,1903,1903,1903,1902,1316
20231218,125600,3813786597,1903,1899,1903,1899,3573
20231218,125500,3806993609,1899,1900,1901,1894,29126
20231218,125400,3751744861,1900,1901,1904,1900,4663
20231218,125300,3742882403,1901,1905,1910,1901,15989
20231218,125200,3712460338,1905,1906,1906,1904,6757
20231218,125100,3699586443,1910,1908,1911,1906,5485
20231218,125000,3689126485,1908,1911,1912,1908,2584
20231218,124900,3684191559,1911,1912,1912,1911,2214
20231218,124800,3679958411,1914,1912,1914,1912,2741
20231218,124700,3674714977,1911,1911,1911,1911,125
20231218,124600,3674476102,1911,1914,1914,1911,155
20231218,124500,3674179677,1914,1913,1914,1913,766
20231218,124400,3672714284,1913,1913,1914,1911,640
20231218,124300,3671490842,1911,1914,1914,1911,432
20231218,124200,3670664012,1910,1910,1914,1910,1016
20231218,124100,3668723388,1914,1912,1915,1912,10743
20231218,124000,3648171103,1912,1912,1913,1903,9348
20231218,123900,3630339199,1911,1914,1917,1906,12486
20231218,123800,3606490282,1914,1918,1919,1914,1987
20231218,123700,3602681318,1918,1918,1919,1912,2735
20231218,123600,3597449034,1919,1920,1920,1918,3064
20231218,123500,3591569257,1920,1917,1920,1915,5278
20231218,123400,3581444989,1917,1916,1917,1915,3249
20231218,123300,3575218539,1915,1915,1915,1914,2872
20231218,123200,3569721300,1916,1916,1917,1914,1991
20231218,123100,3565907899,1915,1916,1916,1914,717
20231218,123000,3564534346,1916,1914,1916,1914,1511
20231218,122900,3561641003,1910,1911,1914,1910,583
20231218,122800,3560527026,1916,1917,1917,1916,135
20231218,122700,3560268281,1916,1907,1916,1905,8774
20231218,122600,3543500828,1907,1907,1909,1907,432
20231218,122500,3542676964,1910,1905,1910,1905,463
20231218,122400,3541792890,1904,1905,1910,1904,1356
20231218,122300,3539208770,1904,1904,1910,1904,3206
20231218,122200,3533101568,1903,1905,1905,1897,6967
20231218,122100,3519864125,1899,1902,1904,1899,4164
20231218,122000,3511945836,1902,1905,1905,1902,1934
20231218,121900,3508266848,1901,1912,1912,1901,3037
20231218,121800,3502476502,1897,1906,1910,1897,4790
20231218,121700,3493350065,1911,1901,1911,1901,2527
20231218,121600,3488537421,1898,1903,1910,1898,5030
20231218,121500,3478957883,1903,1900,1908,1898,1754
20231218,121400,3475621946,1898,1898,1901,1897,4004
20231218,121300,3468019868,1899,1909,1910,1899,30911
20231218,121200,3409209050,1910,1914,1914,1910,1209
20231218,121100,3406897569,1914,1913,1914,1913,3984
20231218,121000,3399274159,1911,1915,1915,1908,3634
20231218,120900,3392332746,1917,1921,1921,1912,96
20231218,120800,3392148713,1920,1909,1921,1908,4547
20231218,120700,3383441590,1909,1910,1910,1909,2231
20231218,120600,3379181214,1910,1913,1916,1910,3737
20231218,120500,3372034878,1921,1909,1923,1909,5886
20231218,120400,3360782893,1910,1922,1922,1910,9558
20231218,120300,3342473279,1923,1923,1925,1923,1192
20231218,120200,3340179131,1923,1925,1925,1922,998
20231218,120100,3338260464,1925,1925,1929,1925,9806
20231218,120000,3319357004,1927,1921,1927,1920,4551
20231218,115900,3310598872,1921,1916,1921,1916,3845
20231218,115800,3303226577,1916,1909,1916,1909,8587
20231218,115700,3286824110,1909,1925,1927,1908,32484
20231218,115600,3224456797,1929,1926,1929,1924,8836
20231218,115500,3207451863,1930,1930,1930,1925,15
20231218,115400,3207422918,1931,1931,1931,1924,13828
20231218,115300,3180771710,1931,1928,1931,1926,15121
20231218,115200,3151587313,1928,1925,1928,1925,3978
20231218,115100,3143926732,1925,1923,1925,1923,3105
20231218,115000,3137954263,1925,1927,1927,1922,1227
20231218,114900,3135592282,1922,1923,1929,1920,6403
20231218,114800,3123259057,1920,1923,1926,1919,8462
20231218,114700,3106992450,1926,1926,1929,1920,5629
20231218,114600,3096165153,1920,1930,1930,1920,19000
20231218,114500,3059641419,1930,1925,1930,1921,7016
20231218,114400,3046141099,1928,1922,1930,1922,48439
20231218,114300,2952779557,1922,1910,1922,1909,26019
20231218,114200,2902910337,1907,1907,1907,1907,342
20231218,114100,2902258143,1906,1904,1906,1904,804
20231218,114000,2900725851,1902,1902,1905,1902,937
20231218,113900,2898942687,1901,1904,1904,1901,4100
20231218,113800,2891143338,1904,1905,1907,1904,1195
20231218,113700,2888867091,1905,1907,1907,1902,1280
20231218,113600,2886430712,1907,1909,1913,1907,3953
20231218,113500,2878882397,1904,1901,1904,1901,1408
20231218,113400,2876203326,1901,1907,1907,1900,3383
20231218,113300,2869773035,1902,1899,1904,1898,7334
20231218,113200,2855843573,1899,1905,1905,1899,8539
20231218,113100,2839599424,1910,1910,1910,1905,3100
20231218,113000,2833691569,1910,1910,1917,1910,17037
20231218,112900,2801079190,1908,1908,1909,1904,4318
20231218,112800,2792851696,1904,1914,1914,1903,12267
20231218,112700,2769483849,1915,1906,1916,1906,34231
20231218,112600,2704022905,1906,1899,1906,1899,13664
20231218,112500,2678014699,1896,1897,1902,1895,3367
20231218,112400,2671625365,1897,1895,1898,1895,1251
20231218,112300,2669253396,1895,1893,1896,1890,3910
20231218,112200,2661860314,1893,1890,1895,1884,14789
20231218,112100,2633953624,1890,1888,1890,1887,2088
20231218,112000,2630010346,1888,1888,1889,1887,1553
20231218,111900,2627078762,1887,1889,1895,1887,6747
20231218,111800,2614321879,1895,1896,1897,1889,4150
20231218,111700,2606475858,1897,1895,1898,1887,14090
20231218,111600,2579816576,1897,1894,1898,1894,4830
20231218,111500,2570657003,1895,1893,1896,1893,5683
20231218,111400,2559891768,1888,1888,1895,1886,10903
20231218,111300,2539307998,1888,1890,1890,1887,5692
20231218,111200,2528558863,1889,1898,1898,1888,963
20231218,111100,2526737881,1898,1893,1898,1886,5717
20231218,111000,2515934431,1887,1905,1905,1887,5084
20231218,110900,2506287219,1887,1898,1907,1881,13336
20231218,110800,2481145717,1898,1901,1925,1889,56069
20231218,110700,2374189527,1900,1883,1900,1883,67425
20231218,110600,2246624160,1883,1883,1884,1883,5290
20231218,110500,2236663063,1883,1880,1883,1880,7820
20231218,110400,2221954084,1880,1879,1880,1879,1494
20231218,110300,2219145478,1880,1882,1882,1880,2723
20231218,110200,2214024949,1882,1881,1883,1880,5354
20231218,110100,2203951385,1881,1878,1881,1878,6684
20231218,110000,2191390042,1878,1877,1880,1877,1348
20231218,105900,2188857361,1877,1872,1879,1872,8534
20231218,105800,2172863170,1868,1869,1873,1868,12103
20231218,105700,2150230006,1869,1867,1869,1867,594
20231218,105600,2149120481,1866,1869,1870,1866,3179
20231218,105500,2143183250,1870,1870,1871,1870,1747
20231218,105400,2139915549,1871,1871,1871,1871,2210
20231218,105300,2135780639,1872,1865,1872,1865,3013
20231218,105200,2130151847,1866,1864,1866,1861,1698
20231218,105100,2126990597,1866,1864,1866,1864,140
20231218,105000,2126729383,1862,1861,1866,1860,12688
20231218,104900,2103120522,1861,1860,1863,1860,4603
20231218,104800,2094554457,1860,1862,1862,1857,8747
20231218,104700,2078284344,1862,1870,1870,1862,10220
20231218,104600,2059228084,1870,1865,1870,1865,3425
20231218,104500,2052829397,1865,1870,1870,1865,4094
20231218,104400,2045180824,1870,1872,1873,1870,4908
20231218,104300,2035990369,1870,1879,1879,1870,12201
20231218,104200,2013121447,1882,1880,1882,1879,5182
20231218,104100,2003376081,1880,1879,1884,1879,8238
20231218,104000,1987866997,1881,1875,1882,1873,9854
20231218,103900,1969358423,1879,1880,1882,1877,22173
20231218,103800,1927671406,1881,1867,1881,1867,32427
20231218,103700,1866929649,1867,1860,1867,1860,8513
20231218,103600,1851058702,1860,1855,1863,1855,10153
20231218,103500,1832177704,1855,1857,1860,1855,3224
20231218,103400,1826193218,1860,1861,1864,1857,3806
20231218,103300,1819111334,1861,1859,1861,1855,1314
20231218,103200,1816666712,1861,1858,1864,1858,917
20231218,103100,1814961578,1864,1866,1866,1851,12295
20231218,103000,1792135063,1866,1861,1866,1861,3703
20231218,102900,1785231158,1861,1858,1861,1857,2025
20231218,102800,1781468443,1858,1858,1858,1855,14300
20231218,102700,1754916488,1859,1857,1862,1856,4603
20231218,102600,1746350541,1871,1879,1880,1853,28285
20231218,102500,1693454449,1879,1873,1879,1873,7946
20231218,102400,1678536979,1872,1875,1885,1871,38986
20231218,102300,1605277423,1871,1877,1879,1866,37730
20231218,102200,1534685682,1877,1864,1880,1862,47382
20231218,102100,1446017150,1864,1854,1864,1853,38368
20231218,102000,1374703607,1853,1847,1870,1847,48497
20231218,101900,1284722617,1845,1843,1845,1840,25033
20231218,101800,1238600318,1843,1835,1843,1831,42396
20231218,101700,1160703281,1837,1827,1838,1827,42761
20231218,101600,1082405776,1821,1812,1821,1812,23480
20231218,101500,1039775444,1812,1801,1812,1801,2649
20231218,101400,1034984666,1800,1796,1812,1796,11495
20231218,101300,1014249648,1794,1800,1820,1794,23487
20231218,101200,971819362,1801,1788,1805,1788,166860
20231218,101100,672839739,1788,1788,1789,1787,12073
20231218,101000,651242839,1788,1788,1789,1788,7955
20231218,100900,637018927,1788,1782,1788,1782,18648
20231218,100800,603736764,1781,1780,1782,1780,4280
20231218,100700,596116115,1780,1779,1782,1779,3140
20231218,100600,590526951,1778,1777,1778,1777,445
20231218,100500,589735801,1777,1777,1777,1777,51
20231218,100400,589645174,1777,1778,1778,1777,830
20231218,100300,588170186,1777,1778,1778,1777,330
20231218,100200,587583696,1779,1780,1780,1779,8141
20231218,100100,573092727,1781,1780,1781,1780,5816
20231218,100000,562739640,1780,1783,1783,1780,2869
20231218,095900,557631713,1780,1779,1784,1779,10236
20231218,095800,539405978,1778,1774,1778,1774,2341
20231218,095700,535248021,1771,1771,1771,1771,59
20231218,095600,535143532,1771,1771,1771,1771,505
20231218,095500,534249177,1770,1768,1770,1768,1090
20231218,095400,532319901,1768,1768,1768,1768,0
20231218,095300,532319901,1768,1767,1768,1766,2352
20231218,095200,528163941,1767,1766,1770,1766,133
20231218,095100,527929008,1766,1769,1770,1766,190
20231218,095000,527593164,1765,1767,1767,1765,2247
20231218,094900,523623586,1770,1776,1776,1770,14106
20231218,094800,498653541,1776,1772,1777,1772,1505
20231218,094700,495981133,1773,1773,1773,1773,131
20231218,094600,495748870,1773,1771,1773,1771,802
20231218,094500,494326978,1778,1768,1778,1768,6402
20231218,094400,483007179,1768,1770,1779,1768,8142
20231218,094300,468556601,1765,1765,1765,1765,2550
20231218,094200,464055851,1765,1764,1765,1764,1000
20231218,094100,462291351,1760,1760,1763,1760,1415
20231218,094000,459797951,1760,1755,1760,1755,2150
20231218,093900,456019735,1753,1759,1759,1753,5089
20231218,093800,447094068,1759,1752,1759,1752,4106
20231218,093700,439891483,1753,1753,1753,1753,151
20231218,093600,439626780,1749,1753,1753,1748,12553
20231218,093500,417656277,1753,1750,1753,1750,624
20231218,093400,416563924,1750,1753,1753,1749,5949
20231218,093300,406154369,1751,1756,1756,1751,760
20231218,093200,404821709,1760,1750,1760,1750,5170
20231218,093100,395740047,1750,1748,1750,1747,761
20231218,093000,394410567,1748,1748,1748,1748,530
20231218,092900,393484127,1750,1750,1750,1747,161
20231218,092800,393202485,1750,1747,1750,1747,219
20231218,092700,392819274,1750,1747,1750,1747,511
20231218,092600,391926087,1747,1747,1747,1747,422
20231218,092500,391188853,1747,1744,1747,1744,1009
20231218,092400,389429130,1743,1739,1744,1738,7982
20231218,092300,375540015,1742,1740,1747,1740,2987
20231218,092200,370335136,1745,1745,1745,1745,400
20231218,092100,369637136,1739,1740,1745,1737,18186
20231218,092000,338005878,1743,1749,1749,1741,10808
20231218,091900,319162884,1749,1752,1752,1749,426
20231218,091800,318417045,1752,1747,1752,1747,1439
20231218,091700,315897601,1748,1746,1748,1742,4550
20231218,091600,307960404,1747,1750,1753,1747,3398
20231218,091500,302018385,1750,1746,1750,1746,4944
20231218,091400,293373101,1746,1738,1746,1736,2899
20231218,091300,288317519,1736,1757,1758,1736,36756
20231218,091200,223999964,1758,1756,1758,1756,1289
20231218,091100,221735406,1755,1756,1758,1755,1463
20231218,091000,219165270,1756,1758,1758,1755,259
20231218,090900,218710460,1758,1755,1758,1755,5913
20231218,090800,208327021,1755,1757,1758,1754,1868
20231218,090700,205045857,1758,1751,1758,1751,5719
20231218,090600,195015282,1752,1762,1765,1752,15731
20231218,090500,167377042,1762,1763,1764,1760,9884
20231218,090400,149961376,1765,1762,1765,1762,2094
20231218,090300,146269603,1762,1760,1767,1760,5227
20231218,090200,137056926,1760,1767,1767,1760,15960
20231218,090100,108944898,1765,1770,1778,1765,15528
20231218,090000,81462010,1771,1788,1789,1766,45694