stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,203300,30045309431,1750,1750,1750,1750,37150
20231214,203200,30045309431,1750,1750,1750,1750,0
20231214,203100,30045309431,1750,1750,1750,1750,0
20231214,203000,30045309431,1750,1750,1750,1750,0
20231214,202900,30045309431,1750,1750,1750,1750,0
20231214,202800,30045309431,1750,1750,1750,1750,0
20231214,202700,30045309431,1750,1750,1750,1750,0
20231214,202600,30045309431,1750,1750,1750,1750,0
20231214,202500,30045309431,1750,1750,1750,1750,0
20231214,202400,30045309431,1750,1750,1750,1750,0
20231214,202300,30045309431,1750,1750,1750,1750,0
20231214,202200,30045309431,1750,1750,1750,1750,0
20231214,202100,30045309431,1750,1750,1750,1750,0
20231214,202000,30045309431,1750,1750,1750,1750,0
20231214,201900,30045309431,1750,1750,1750,1750,0
20231214,201800,30045309431,1750,1750,1750,1750,0
20231214,201700,30045309431,1750,1750,1750,1750,0
20231214,201600,30045309431,1750,1750,1750,1750,0
20231214,201500,30045309431,1750,1750,1750,1750,0
20231214,201400,30045309431,1750,1750,1750,1750,0
20231214,201300,30045309431,1750,1750,1750,1750,0
20231214,201200,30045309431,1750,1750,1750,1750,0
20231214,201100,30045309431,1750,1750,1750,1750,0
20231214,201000,30045309431,1750,1750,1750,1750,0
20231214,200900,30045309431,1750,1750,1750,1750,0
20231214,200800,30045309431,1750,1750,1750,1750,0
20231214,200700,30045309431,1750,1750,1750,1750,0
20231214,200600,30045309431,1750,1750,1750,1750,0
20231214,200500,30045309431,1750,1750,1750,1750,0
20231214,200400,30045309431,1750,1750,1750,1750,0
20231214,200300,30045309431,1750,1750,1750,1750,37150
20231214,200200,30045309431,1750,1750,1750,1750,0
20231214,200100,30045309431,1750,1750,1750,1750,0
20231214,200000,30045309431,1750,1750,1750,1750,0
20231214,195900,30045309431,1750,1750,1750,1750,0
20231214,195800,30045309431,1750,1750,1750,1750,0
20231214,195700,30045309431,1750,1750,1750,1750,0
20231214,195600,30045309431,1750,1750,1750,1750,0
20231214,195500,30045309431,1750,1750,1750,1750,0
20231214,195400,30045309431,1750,1750,1750,1750,0
20231214,195300,30045309431,1750,1750,1750,1750,0
20231214,195200,30045309431,1750,1750,1750,1750,0
20231214,195100,30045309431,1750,1750,1750,1750,0
20231214,195000,30045309431,1750,1750,1750,1750,0
20231214,194900,30045309431,1750,1750,1750,1750,0
20231214,194800,30045309431,1750,1750,1750,1750,0
20231214,194700,30045309431,1750,1750,1750,1750,0
20231214,194600,30045309431,1750,1750,1750,1750,0
20231214,194500,30045309431,1750,1750,1750,1750,0
20231214,194400,30045309431,1750,1750,1750,1750,0
20231214,194300,30045309431,1750,1750,1750,1750,0
20231214,194200,30045309431,1750,1750,1750,1750,0
20231214,194100,30045309431,1750,1750,1750,1750,0
20231214,194000,30045309431,1750,1750,1750,1750,0
20231214,193900,30045309431,1750,1750,1750,1750,0
20231214,193800,30045309431,1750,1750,1750,1750,0
20231214,193700,30045309431,1750,1750,1750,1750,0
20231214,193600,30045309431,1750,1750,1750,1750,0
20231214,193500,30045309431,1750,1750,1750,1750,0
20231214,193400,30045309431,1750,1750,1750,1750,0
20231214,193300,30045309431,1750,1750,1750,1750,37150
20231214,193200,30045309431,1750,1750,1750,1750,0
20231214,193100,30045309431,1750,1750,1750,1750,0
20231214,193000,30045309431,1750,1750,1750,1750,0
20231214,192900,30045309431,1750,1750,1750,1750,0
20231214,192800,30045309431,1750,1750,1750,1750,0
20231214,192700,30045309431,1750,1750,1750,1750,0
20231214,192600,30045309431,1750,1750,1750,1750,0
20231214,192500,30045309431,1750,1750,1750,1750,0
20231214,192400,30045309431,1750,1750,1750,1750,0
20231214,192300,30045309431,1750,1750,1750,1750,0
20231214,192200,30045309431,1750,1750,1750,1750,0
20231214,192100,30045309431,1750,1750,1750,1750,0
20231214,192000,30045309431,1750,1750,1750,1750,0
20231214,191900,30045309431,1750,1750,1750,1750,0
20231214,191800,30045309431,1750,1750,1750,1750,0
20231214,191700,30045309431,1750,1750,1750,1750,0
20231214,191600,30045309431,1750,1750,1750,1750,0
20231214,191500,30045309431,1750,1750,1750,1750,0
20231214,191400,30045309431,1750,1750,1750,1750,0
20231214,191300,30045309431,1750,1750,1750,1750,0
20231214,191200,30045309431,1750,1750,1750,1750,0
20231214,191100,30045309431,1750,1750,1750,1750,0
20231214,191000,30045309431,1750,1750,1750,1750,0
20231214,190900,30045309431,1750,1750,1750,1750,0
20231214,190800,30045309431,1750,1750,1750,1750,0
20231214,190700,30045309431,1750,1750,1750,1750,0
20231214,190600,30045309431,1750,1750,1750,1750,0
20231214,190500,30045309431,1750,1750,1750,1750,0
20231214,190400,30045309431,1750,1750,1750,1750,0
20231214,190300,30045309431,1750,1750,1750,1750,37150
20231214,190200,30045309431,1750,1750,1750,1750,0
20231214,190100,30045309431,1750,1750,1750,1750,0
20231214,190000,30045309431,1750,1750,1750,1750,0
20231214,185900,30045309431,1750,1750,1750,1750,0
20231214,185800,30045309431,1750,1750,1750,1750,0
20231214,185700,30045309431,1750,1750,1750,1750,0
20231214,185600,30045309431,1750,1750,1750,1750,0
20231214,185500,30045309431,1750,1750,1750,1750,0
20231214,185400,30045309431,1750,1750,1750,1750,0
20231214,185300,30045309431,1750,1750,1750,1750,0
20231214,185200,30045309431,1750,1750,1750,1750,0
20231214,185100,30045309431,1750,1750,1750,1750,0
20231214,185000,30045309431,1750,1750,1750,1750,0
20231214,184900,30045309431,1750,1750,1750,1750,0
20231214,184800,30045309431,1750,1750,1750,1750,0
20231214,184700,30045309431,1750,1750,1750,1750,0
20231214,184600,30045309431,1750,1750,1750,1750,0
20231214,184500,30045309431,1750,1750,1750,1750,0
20231214,184400,30045309431,1750,1750,1750,1750,0
20231214,184300,30045309431,1750,1750,1750,1750,0
20231214,184200,30045309431,1750,1750,1750,1750,0
20231214,184100,30045309431,1750,1750,1750,1750,0
20231214,184000,30045309431,1750,1750,1750,1750,0
20231214,183900,30045309431,1750,1750,1750,1750,0
20231214,183800,30045309431,1750,1750,1750,1750,0
20231214,183700,30045309431,1750,1750,1750,1750,0
20231214,183600,30045309431,1750,1750,1750,1750,0
20231214,183500,30045309431,1750,1750,1750,1750,0
20231214,183400,30045309431,1750,1750,1750,1750,0
20231214,183300,30045309431,1750,1750,1750,1750,37150
20231214,183200,30045309431,1750,1750,1750,1750,0
20231214,183100,30045309431,1750,1750,1750,1750,0
20231214,183000,30045309431,1750,1750,1750,1750,0
20231214,182900,30045309431,1750,1750,1750,1750,0
20231214,182800,30045309431,1750,1750,1750,1750,0
20231214,182700,30045309431,1750,1750,1750,1750,0
20231214,182600,30045309431,1750,1750,1750,1750,0
20231214,182500,30045309431,1750,1750,1750,1750,0
20231214,182400,30045309431,1750,1750,1750,1750,0
20231214,182300,30045309431,1750,1750,1750,1750,0
20231214,182200,30045309431,1750,1750,1750,1750,0
20231214,182100,30045309431,1750,1750,1750,1750,0
20231214,182000,30045309431,1750,1750,1750,1750,0
20231214,181900,30045309431,1750,1750,1750,1750,0
20231214,181800,30045309431,1750,1750,1750,1750,0
20231214,181700,30045309431,1750,1750,1750,1750,0
20231214,181600,30045309431,1750,1750,1750,1750,0
20231214,181500,30045309431,1750,1750,1750,1750,0
20231214,181400,30045309431,1750,1750,1750,1750,0
20231214,181300,30045309431,1750,1750,1750,1750,0
20231214,181200,30045309431,1750,1750,1750,1750,0
20231214,181100,30045309431,1750,1750,1750,1750,0
20231214,181000,30045309431,1750,1750,1750,1750,0
20231214,180900,30045309431,1750,1750,1750,1750,0
20231214,180800,30045309431,1750,1750,1750,1750,0
20231214,180700,30045309431,1750,1750,1750,1750,0
20231214,180600,30045309431,1750,1750,1750,1750,0
20231214,180500,30045309431,1750,1750,1750,1750,0
20231214,180400,30045309431,1750,1750,1750,1750,0
20231214,180300,30045309431,1750,1750,1750,1750,37150
20231214,180200,30045309431,1750,1750,1750,1750,0
20231214,180100,30045309431,1750,1750,1750,1750,0
20231214,180000,30045309431,1750,1750,1750,1750,0
20231214,175900,30045309431,1750,1750,1750,1750,0
20231214,175800,30045309431,1750,1750,1750,1750,0
20231214,175700,30045309431,1750,1750,1750,1750,0
20231214,175600,30045309431,1750,1750,1750,1750,0
20231214,175500,30045309431,1750,1750,1750,1750,0
20231214,175400,30045309431,1750,1750,1750,1750,0
20231214,175300,30045309431,1750,1750,1750,1750,0
20231214,175200,30045309431,1750,1750,1750,1750,0
20231214,175100,30045309431,1750,1750,1750,1750,0
20231214,175000,30045309431,1750,1750,1750,1750,0
20231214,174900,30045309431,1750,1750,1750,1750,0
20231214,174800,30045309431,1750,1750,1750,1750,0
20231214,174700,30045309431,1750,1750,1750,1750,0
20231214,174600,30045309431,1750,1750,1750,1750,0
20231214,174500,30045309431,1750,1750,1750,1750,0
20231214,174400,30045309431,1750,1750,1750,1750,0
20231214,174300,30045309431,1750,1750,1750,1750,0
20231214,174200,30045309431,1750,1750,1750,1750,0
20231214,174100,30045309431,1750,1750,1750,1750,0
20231214,174000,30045309431,1750,1750,1750,1750,0
20231214,173900,30045309431,1750,1750,1750,1750,0
20231214,173800,30045309431,1750,1750,1750,1750,0
20231214,173700,30045309431,1750,1750,1750,1750,0
20231214,173600,30045309431,1750,1750,1750,1750,0
20231214,173500,30045309431,1750,1750,1750,1750,0
20231214,173400,30045309431,1750,1750,1750,1750,0
20231214,173300,30045309431,1750,1750,1750,1750,37150
20231214,173200,30045309431,1750,1750,1750,1750,0
20231214,173100,30045309431,1750,1750,1750,1750,0
20231214,173000,30045309431,1750,1750,1750,1750,0
20231214,172900,30045309431,1750,1750,1750,1750,0
20231214,172800,30045309431,1750,1750,1750,1750,0
20231214,172700,30045309431,1750,1750,1750,1750,0
20231214,172600,30045309431,1750,1750,1750,1750,0
20231214,172500,30045309431,1750,1750,1750,1750,0
20231214,172400,30045309431,1750,1750,1750,1750,0
20231214,172300,30045309431,1750,1750,1750,1750,0
20231214,172200,30045309431,1750,1750,1750,1750,0
20231214,172100,30045309431,1750,1750,1750,1750,0
20231214,172000,30045309431,1750,1750,1750,1750,0
20231214,171900,30045309431,1750,1750,1750,1750,0
20231214,171800,30045309431,1750,1750,1750,1750,0
20231214,171700,30045309431,1750,1750,1750,1750,0
20231214,171600,30045309431,1750,1750,1750,1750,0
20231214,171500,30045309431,1750,1750,1750,1750,0
20231214,171400,30045309431,1750,1750,1750,1750,0
20231214,171300,30045309431,1750,1750,1750,1750,0
20231214,171200,30045309431,1750,1750,1750,1750,0
20231214,171100,30045309431,1750,1750,1750,1750,0
20231214,171000,30045309431,1750,1750,1750,1750,0
20231214,170900,30045309431,1750,1750,1750,1750,0
20231214,170800,30045309431,1750,1750,1750,1750,0
20231214,170700,30045309431,1750,1750,1750,1750,0
20231214,170600,30045309431,1750,1750,1750,1750,0
20231214,170500,30045309431,1750,1750,1750,1750,0
20231214,170400,30045309431,1750,1750,1750,1750,0
20231214,170300,30045309431,1750,1750,1750,1750,37150
20231214,170200,30045309431,1750,1750,1750,1750,0
20231214,170100,30045309431,1750,1750,1750,1750,0
20231214,170000,30045309431,1750,1750,1750,1750,0
20231214,165900,30045309431,1750,1750,1750,1750,0
20231214,165800,30045309431,1750,1750,1750,1750,0
20231214,165700,30045309431,1750,1750,1750,1750,0
20231214,165600,30045309431,1750,1750,1750,1750,0
20231214,165500,30045309431,1750,1750,1750,1750,0
20231214,165400,30045309431,1750,1750,1750,1750,0
20231214,165300,30045309431,1750,1750,1750,1750,0
20231214,165200,30045309431,1750,1750,1750,1750,0
20231214,165100,30045309431,1750,1750,1750,1750,0
20231214,165000,30045309431,1750,1750,1750,1750,0
20231214,164900,30045309431,1750,1750,1750,1750,0
20231214,164800,30045309431,1750,1750,1750,1750,0
20231214,164700,30045309431,1750,1750,1750,1750,0
20231214,164600,30045309431,1750,1750,1750,1750,0
20231214,164500,30045309431,1750,1750,1750,1750,0
20231214,164400,30045309431,1750,1750,1750,1750,0
20231214,164300,30045309431,1750,1750,1750,1750,0
20231214,164200,30045309431,1750,1750,1750,1750,0
20231214,164100,30045309431,1750,1750,1750,1750,0
20231214,164000,30045309431,1750,1750,1750,1750,0
20231214,163900,30045309431,1750,1750,1750,1750,0
20231214,163800,30045309431,1750,1750,1750,1750,0
20231214,163700,30045309431,1750,1750,1750,1750,0
20231214,163600,30045309431,1750,1750,1750,1750,0
20231214,163500,30045309431,1750,1750,1750,1750,0
20231214,163400,30045309431,1750,1750,1750,1750,0
20231214,163300,30045309431,1750,1750,1750,1750,37150
20231214,163200,30045309431,1750,1750,1750,1750,0
20231214,163100,30045309431,1750,1750,1750,1750,0
20231214,163000,30045309431,1750,1750,1750,1750,0
20231214,162900,30045309431,1750,1750,1750,1750,0
20231214,162800,30045309431,1750,1750,1750,1750,0
20231214,162700,30045309431,1750,1750,1750,1750,0
20231214,162600,30045309431,1750,1750,1750,1750,0
20231214,162500,30045309431,1750,1750,1750,1750,0
20231214,162400,30045309431,1750,1750,1750,1750,0
20231214,162300,30045309431,1750,1750,1750,1750,0
20231214,162200,30045309431,1750,1750,1750,1750,0
20231214,162100,30045309431,1750,1750,1750,1750,0
20231214,162000,30045309431,1750,1750,1750,1750,0
20231214,161900,30045309431,1750,1750,1750,1750,0
20231214,161800,30045309431,1750,1750,1750,1750,0
20231214,161700,30045309431,1750,1750,1750,1750,0
20231214,161600,30045309431,1750,1750,1750,1750,0
20231214,161500,30045309431,1750,1750,1750,1750,0
20231214,161400,30045309431,1750,1750,1750,1750,0
20231214,161300,30045309431,1750,1750,1750,1750,0
20231214,161200,30045309431,1750,1750,1750,1750,0
20231214,161100,30045309431,1750,1750,1750,1750,0
20231214,161000,30045309431,1750,1750,1750,1750,0
20231214,160900,30045309431,1750,1750,1750,1750,0
20231214,160800,30045309431,1750,1750,1750,1750,0
20231214,160700,30045309431,1750,1750,1750,1750,0
20231214,160600,30045309431,1750,1750,1750,1750,0
20231214,160500,30045309431,1750,1750,1750,1750,0
20231214,160400,30045309431,1750,1750,1750,1750,0
20231214,160300,30045309431,1750,1750,1750,1750,37150
20231214,160200,30045309431,1750,1750,1750,1750,0
20231214,160100,30045309431,1750,1750,1750,1750,0
20231214,160000,30045309431,1750,1750,1750,1750,0
20231214,155900,30045309431,1750,1750,1750,1750,0
20231214,155800,30045309431,1750,1750,1750,1750,0
20231214,155700,30045309431,1750,1750,1750,1750,0
20231214,155600,30045309431,1750,1750,1750,1750,0
20231214,155500,30045309431,1750,1750,1750,1750,0
20231214,155400,30045309431,1750,1750,1750,1750,0
20231214,155300,30045309431,1750,1750,1750,1750,0
20231214,155200,30045309431,1750,1750,1750,1750,0
20231214,155100,30045309431,1750,1750,1750,1750,0
20231214,155000,30045309431,1750,1750,1750,1750,0
20231214,154900,30045309431,1750,1750,1750,1750,0
20231214,154800,30045309431,1750,1750,1750,1750,0
20231214,154700,30045309431,1750,1750,1750,1750,0
20231214,154600,30045309431,1750,1750,1750,1750,0
20231214,154500,30045309431,1750,1750,1750,1750,0
20231214,154400,30045309431,1750,1750,1750,1750,0
20231214,154300,30045309431,1750,1750,1750,1750,0
20231214,154200,30045309431,1750,1750,1750,1750,0
20231214,154100,30045309431,1750,1750,1750,1750,0
20231214,154000,30045309431,1750,1750,1750,1750,0
20231214,153900,30045309431,1750,1750,1750,1750,0
20231214,153800,30045309431,1750,1750,1750,1750,0
20231214,153700,30045309431,1750,1750,1750,1750,0
20231214,153600,30045309431,1750,1750,1750,1750,0
20231214,153500,30045309431,1750,1750,1750,1750,0
20231214,153400,30045309431,1750,1750,1750,1750,0
20231214,153300,30045309431,1750,1750,1750,1750,37150
20231214,153200,30045309431,1750,1750,1750,1750,0
20231214,153100,30045309431,1750,1750,1750,1750,0
20231214,153000,30045309431,1750,1750,1750,1750,37150
20231214,152900,29980296931,1748,1748,1748,1748,0
20231214,152800,29980296931,1748,1748,1748,1748,0
20231214,152700,29980296931,1748,1748,1748,1748,0
20231214,152600,29980296931,1748,1748,1748,1748,0
20231214,152500,29980296931,1748,1748,1748,1748,0
20231214,152400,29980296931,1748,1748,1748,1748,0
20231214,152300,29980296931,1748,1748,1748,1748,0
20231214,152200,29980296931,1748,1748,1748,1748,0
20231214,152100,29980296931,1748,1748,1748,1748,0
20231214,152000,29980296931,1748,1748,1748,1748,0
20231214,151900,29980296931,1748,1750,1750,1747,17529
20231214,151800,29949650080,1750,1747,1750,1739,13931
20231214,151700,29925298827,1738,1755,1755,1738,27401
20231214,151600,29877377395,1755,1755,1757,1754,7720
20231214,151500,29863826185,1755,1762,1762,1755,17810
20231214,151400,29832546084,1761,1777,1777,1761,48216
20231214,151300,29747196960,1777,1778,1787,1775,10949
20231214,151200,29727749539,1787,1794,1795,1777,5882
20231214,151100,29717269857,1795,1788,1795,1788,1662
20231214,151000,29714292347,1789,1782,1789,1782,5951
20231214,150900,29703681194,1782,1778,1782,1778,5345
20231214,150800,29694160408,1777,1779,1779,1775,13225
20231214,150700,29670665458,1779,1781,1782,1777,15917
20231214,150600,29642324046,1781,1789,1789,1781,7593
20231214,150500,29628782261,1790,1795,1797,1789,1430
20231214,150400,29626219600,1795,1782,1795,1782,5767
20231214,150300,29615914774,1783,1792,1792,1782,2334
20231214,150200,29611747225,1790,1783,1790,1781,5942
20231214,150100,29601158269,1783,1782,1792,1781,23398
20231214,150000,29559455720,1782,1782,1782,1782,0
20231214,145900,29559455720,1782,1785,1785,1782,7202
20231214,145800,29546612833,1789,1794,1794,1785,16702
20231214,145700,29516753060,1794,1795,1796,1791,6432
20231214,145600,29505216839,1796,1798,1798,1796,8049
20231214,145500,29490753729,1798,1806,1806,1798,12755
20231214,145400,29467790408,1806,1801,1807,1801,1603
20231214,145300,29464895215,1807,1798,1808,1798,9825
20231214,145200,29447215720,1798,1800,1802,1798,10605
20231214,145100,29428129780,1800,1809,1811,1800,5183
20231214,145000,29418782621,1809,1810,1810,1802,1113
20231214,144900,29416770070,1810,1810,1812,1809,1238
20231214,144800,29414529354,1808,1800,1808,1800,8396
20231214,144700,29399399641,1800,1801,1803,1800,38809
20231214,144600,29329540583,1803,1810,1810,1801,15605
20231214,144500,29301382564,1810,1810,1813,1809,4912
20231214,144400,29292493697,1810,1812,1812,1810,17114
20231214,144300,29261499985,1811,1813,1814,1811,8204
20231214,144200,29246632383,1815,1816,1816,1813,5614
20231214,144100,29236448912,1820,1813,1820,1812,1432
20231214,144000,29233851271,1813,1815,1815,1812,5182
20231214,143900,29224453428,1814,1814,1815,1814,481
20231214,143800,29223580874,1820,1816,1820,1812,6651
20231214,143700,29211526697,1815,1817,1817,1814,3918
20231214,143600,29204415322,1816,1816,1820,1816,1673
20231214,143500,29201376764,1813,1817,1818,1813,10376
20231214,143400,29182546080,1817,1821,1821,1817,14596
20231214,143300,29156000164,1821,1823,1828,1821,12837
20231214,143200,29132611249,1827,1823,1829,1820,7480
20231214,143100,29118988787,1823,1828,1828,1822,7302
20231214,143000,29105671110,1828,1834,1834,1828,6165
20231214,142900,29094398247,1828,1829,1835,1826,6740
20231214,142800,29082071392,1833,1834,1838,1826,8952
20231214,142700,29065680628,1838,1834,1844,1833,9573
20231214,142600,29048089162,1833,1824,1837,1824,4823
20231214,142500,29039255778,1825,1822,1832,1820,7249
20231214,142400,29026042912,1822,1824,1826,1822,4629
20231214,142300,29017602069,1826,1833,1833,1824,4278
20231214,142200,29009790260,1826,1837,1838,1824,2071
20231214,142100,29006005532,1836,1830,1839,1824,3959
20231214,142000,28998749157,1828,1831,1831,1828,11301
20231214,141900,28978074733,1836,1828,1838,1828,3868
20231214,141800,28970994141,1828,1832,1839,1828,2434
20231214,141700,28966540150,1832,1829,1832,1829,6645
20231214,141600,28954379854,1832,1824,1833,1824,5495
20231214,141500,28944331563,1823,1828,1828,1821,3753
20231214,141400,28937483409,1823,1821,1849,1821,6439
20231214,141300,28925675478,1818,1819,1848,1812,26896
20231214,141200,28876808955,1820,1829,1829,1820,8001
20231214,141100,28862210695,1830,1832,1832,1830,10117
20231214,141000,28843692530,1834,1835,1838,1834,6308
20231214,140900,28832116891,1838,1834,1839,1834,5368
20231214,140800,28822268833,1835,1835,1838,1834,5674
20231214,140700,28811859376,1835,1835,1839,1831,10111
20231214,140600,28793310000,1839,1831,1842,1831,2237
20231214,140500,28789209142,1842,1837,1844,1830,8831
20231214,140400,28773036945,1837,1853,1853,1837,17564
20231214,140300,28740581218,1853,1857,1861,1850,35720
20231214,140200,28674321323,1853,1830,1857,1830,11238
20231214,140100,28653576320,1836,1839,1845,1828,8624
20231214,140000,28637727038,1836,1819,1839,1818,18196
20231214,135900,28604561603,1820,1826,1826,1819,10764
20231214,135800,28584961147,1826,1830,1830,1822,5145
20231214,135700,28575574182,1833,1830,1833,1823,8430
20231214,135600,28560193864,1829,1830,1836,1824,20622
20231214,135500,28522466421,1831,1848,1848,1830,9401
20231214,135400,28505244570,1849,1857,1857,1831,15521
20231214,135300,28476630328,1857,1847,1871,1847,63822
20231214,135200,28357700881,1849,1817,1854,1810,18830
20231214,135100,28323189624,1810,1811,1820,1810,13513
20231214,135000,28298685840,1810,1815,1815,1810,14772
20231214,134900,28271939317,1816,1825,1825,1816,11885
20231214,134800,28250319738,1820,1814,1830,1812,3985
20231214,134700,28243065743,1814,1808,1814,1807,14388
20231214,134600,28217038809,1808,1814,1815,1806,21836
20231214,134500,28177518234,1814,1814,1820,1813,3841
20231214,134400,28170550111,1814,1836,1838,1814,11919
20231214,134300,28148793956,1838,1827,1838,1827,6455
20231214,134200,28136946254,1831,1825,1831,1824,3639
20231214,134100,28130298073,1824,1812,1827,1808,13823
20231214,134000,28105248665,1810,1832,1833,1810,31011
20231214,133900,28048761503,1832,1832,1833,1832,5068
20231214,133800,28039476476,1832,1831,1836,1829,18536
20231214,133700,28005549839,1830,1830,1842,1828,8335
20231214,133600,27990297206,1830,1853,1853,1830,9250
20231214,133500,27973304061,1853,1843,1855,1843,10238
20231214,133400,27954345525,1843,1845,1848,1843,12126
20231214,133300,27931967615,1845,1843,1845,1839,12969
20231214,133200,27908074759,1837,1825,1850,1823,14292
20231214,133100,27881836027,1825,1811,1825,1810,28936
20231214,133000,27829368332,1810,1831,1832,1810,46891
20231214,132900,27744015795,1831,1826,1840,1824,32934
20231214,132800,27683792915,1828,1853,1853,1824,50375
20231214,132700,27591250749,1854,1846,1855,1843,10422
20231214,132600,27572004943,1846,1853,1857,1843,24659
20231214,132500,27526438885,1853,1848,1864,1848,7564
20231214,132400,27512431565,1848,1855,1855,1848,6103
20231214,132300,27501138762,1855,1862,1862,1850,18111
20231214,132200,27467570449,1861,1853,1867,1850,10253
20231214,132100,27448520680,1854,1854,1855,1844,24971
20231214,132000,27402339539,1853,1863,1867,1853,21946
20231214,131900,27361588044,1859,1861,1876,1859,17010
20231214,131800,27329880467,1860,1869,1869,1858,25134
20231214,131700,27283071878,1869,1872,1877,1869,17634
20231214,131600,27250084045,1870,1879,1884,1868,11628
20231214,131500,27228283086,1885,1879,1885,1860,31121
20231214,131400,27170086387,1879,1908,1909,1867,25568
20231214,131300,27121777123,1908,1890,1924,1890,42213
20231214,131200,27041029167,1890,1878,1891,1878,20117
20231214,131100,27003132505,1879,1869,1882,1867,14303
20231214,131000,26976317935,1878,1876,1879,1854,22814
20231214,130900,26933698159,1875,1854,1883,1854,44554
20231214,130800,26850227521,1854,1835,1854,1833,28488
20231214,130700,26797798316,1835,1869,1870,1834,100272
20231214,130600,26611750374,1868,1875,1880,1866,28002
20231214,130500,26559347490,1875,1865,1884,1862,32096
20231214,130400,26499348724,1863,1877,1884,1859,131193
20231214,130300,26254319406,1877,1902,1917,1833,261675
20231214,130200,25765708659,1900,1936,1936,1900,138792
20231214,130100,25500945501,1936,1927,1938,1922,36583
20231214,130000,25430340754,1927,1938,1943,1927,21022
20231214,125900,25389687839,1937,1935,1947,1929,16076
20231214,125800,25358546312,1938,1935,1938,1919,47390
20231214,125700,25267170352,1938,1951,1953,1932,25589
20231214,125600,25217470253,1949,1953,1953,1937,42401
20231214,125500,25135065840,1950,1963,1965,1950,43342
20231214,125400,25050297557,1963,1968,1968,1951,46563
20231214,125300,24959020991,1968,1937,2000,1930,165297
20231214,125200,24633476886,1939,1928,1980,1918,149643
20231214,125100,24341738385,1928,1914,1980,1894,261503
20231214,125000,23836922131,1915,1914,1979,1885,304032
20231214,124900,23252967996,1914,1955,1959,1898,282140
20231214,124800,22711090126,1964,1973,1994,1917,282947
20231214,124700,22157710420,1975,1969,2015,1952,262303
20231214,124600,21639088387,1969,1950,2035,1927,475172
20231214,124500,20704369640,1950,1951,2040,1908,514872
20231214,124400,19692573969,1951,1979,1979,1902,160330
20231214,124300,19381846664,2045,2045,2045,2045,0
20231214,124200,19381846664,2045,1940,2045,1861,268868
20231214,124100,18860482475,1885,1885,1885,1885,0
20231214,124000,18860482475,1885,1885,1885,1885,0
20231214,123900,18860482475,1885,1964,2050,1885,312458
20231214,123800,18235637047,1963,1928,2000,1920,408572
20231214,123700,17432583438,1930,1900,1941,1887,52598
20231214,123600,17332285712,1976,1976,1976,1976,0
20231214,123500,17332285712,1976,1850,1976,1803,301689
20231214,123400,16769916576,1865,1922,1924,1810,207945
20231214,123300,16383009581,1930,1930,1930,1930,0
20231214,123200,16383009581,1930,1864,1930,1820,168545
20231214,123100,16068273947,1896,1896,1896,1896,0
20231214,123000,16068273947,1896,1795,1896,1786,147310
20231214,122900,15800903754,1800,1976,1978,1752,668408
20231214,122800,14581015608,1970,2005,2010,1945,152195
20231214,122700,14279128625,2000,1989,2015,1989,99494
20231214,122600,14080200763,1987,2040,2045,1961,190220
20231214,122500,13699978678,2045,2100,2100,2010,316283
20231214,122400,13052069233,2100,2035,2100,2030,389880
20231214,122300,12245170243,2030,1984,2035,1970,216273
20231214,122200,11811384415,1980,1948,1986,1945,106473
20231214,122100,11601865758,1948,1905,1948,1899,91121
20231214,122000,11426354046,1910,1873,1912,1870,47209
20231214,121900,11337034596,1872,1853,1895,1853,74567
20231214,121800,11196882199,1853,1923,1925,1853,92050
20231214,121700,11022104701,1924,1926,1930,1921,29769
20231214,121600,10964853184,1926,1947,1947,1910,78604
20231214,121500,10813727413,1948,1959,1972,1912,100220
20231214,121400,10619682535,1959,1980,1980,1928,111642
20231214,121300,10401906982,1980,1984,1986,1952,95921
20231214,121200,10212290998,1983,1959,1992,1900,197518
20231214,121100,9826582172,1959,1989,2020,1949,459025
20231214,121000,8909277993,1988,1945,1990,1900,280625
20231214,120900,8360356935,1978,1978,1978,1978,0
20231214,120800,8360356935,1978,1934,1978,1851,45445
20231214,120700,8272106853,1851,1750,1950,1742,508102
20231214,120600,7353610999,1750,1735,1824,1722,435183
20231214,120500,6589368009,1738,1732,1820,1710,456901
20231214,120400,5790221692,1732,1743,1810,1700,454835
20231214,120300,4992394348,1728,1799,1799,1691,148502
20231214,120200,4734554023,1807,1807,1807,1807,0
20231214,120100,4734554023,1807,1743,1807,1667,239140
20231214,120000,4320521571,1810,1810,1810,1810,0
20231214,115900,4320521571,1810,1700,1810,1700,173374
20231214,115800,4019150061,1690,1690,1690,1690,0
20231214,115700,4019150061,1690,1690,1690,1690,0
20231214,115600,4019150061,1690,1798,1799,1690,86448
20231214,115500,3865881514,1806,1806,1806,1806,0
20231214,115400,3865881514,1806,1700,1806,1700,157394
20231214,115300,3593855067,1661,1661,1661,1661,0
20231214,115200,3593855067,1661,1792,1797,1661,100440
20231214,115100,3415028587,1758,1758,1758,1758,0
20231214,115000,3415028587,1758,1657,1758,1657,85495
20231214,114900,3271501660,1628,1628,1628,1628,0
20231214,114800,3271501660,1628,1730,1731,1628,62149
20231214,114700,3167636776,1731,1752,1752,1674,70987
20231214,114600,3046447524,1752,1777,1777,1752,8397
20231214,114500,3031672647,1777,1780,1787,1774,1440
20231214,114400,3029107153,1787,1778,1790,1775,6065
20231214,114300,3018316993,1778,1778,1792,1777,15435
20231214,114200,2990797937,1778,1768,1779,1768,27416
20231214,114100,2942067770,1767,1759,1767,1759,5638
20231214,114000,2932127663,1760,1745,1760,1745,8696
20231214,113900,2916907835,1744,1737,1744,1737,5785
20231214,113800,2906842580,1738,1736,1739,1736,337
20231214,113700,2906257096,1737,1738,1739,1737,1582
20231214,113600,2903506753,1738,1738,1739,1738,2261
20231214,113500,2899576009,1739,1739,1739,1739,4098
20231214,113400,2892449587,1739,1738,1739,1735,1062
20231214,113300,2890606108,1738,1735,1738,1735,1403
20231214,113200,2888171195,1735,1735,1736,1735,4132
20231214,113100,2881002167,1735,1734,1735,1732,1351
20231214,113000,2878659785,1729,1731,1735,1729,5462
20231214,112900,2869201019,1729,1731,1731,1729,2440
20231214,112800,2864977542,1731,1726,1731,1726,2535
20231214,112700,2860593898,1726,1728,1728,1720,2849
20231214,112600,2855679268,1728,1718,1731,1718,8543
20231214,112500,2840917123,1713,1712,1718,1712,3845
20231214,112400,2834332533,1712,1706,1713,1706,7175
20231214,112300,2822054724,1706,1698,1706,1698,1555
20231214,112200,2819413453,1698,1694,1700,1694,2257
20231214,112100,2815585791,1694,1702,1709,1694,26933
20231214,112000,2769807589,1710,1710,1712,1700,7351
20231214,111900,2757263273,1710,1721,1722,1710,15081
20231214,111800,2731420588,1722,1722,1723,1719,5963
20231214,111700,2721159441,1723,1729,1729,1721,2491
20231214,111600,2716863254,1729,1738,1738,1729,13734
20231214,111500,2693058746,1739,1735,1739,1734,3113
20231214,111400,2687651945,1733,1731,1735,1730,1629
20231214,111300,2684831927,1735,1729,1735,1729,3979
20231214,111200,2677939590,1729,1721,1740,1720,2231
20231214,111100,2674082549,1721,1720,1721,1716,8617
20231214,111000,2659267967,1719,1716,1720,1716,958
20231214,110900,2657622888,1716,1717,1717,1715,10021
20231214,110800,2640425929,1716,1715,1717,1715,8227
20231214,110700,2626316210,1714,1716,1717,1714,7943
20231214,110600,2612688371,1715,1719,1719,1715,8995
20231214,110500,2597244597,1718,1732,1732,1718,13996
20231214,110400,2573118603,1732,1734,1738,1730,10094
20231214,110300,2555619630,1738,1740,1741,1733,5924
20231214,110200,2545334030,1740,1735,1742,1733,3374
20231214,110100,2539471108,1735,1732,1737,1732,5755
20231214,110000,2529486250,1732,1725,1739,1724,7332
20231214,105900,2516807303,1725,1740,1740,1725,905
20231214,105800,2515242961,1740,1741,1742,1714,8309
20231214,105700,2500912642,1742,1757,1757,1730,15208
20231214,105600,2474435160,1758,1767,1767,1758,4121
20231214,105500,2467184592,1767,1768,1769,1767,3321
20231214,105400,2461313723,1766,1769,1769,1764,2256
20231214,105300,2457327951,1768,1778,1780,1768,5042
20231214,105200,2448391545,1782,1790,1800,1767,13828
20231214,105100,2423713769,1790,1782,1805,1782,38098
20231214,105000,2355284063,1783,1750,1783,1750,54100
20231214,104900,2259674884,1750,1739,1750,1739,11486
20231214,104800,2239643129,1735,1711,1739,1710,43404
20231214,104700,2165242422,1711,1711,1711,1711,0
20231214,104600,2165242422,1711,1716,1716,1711,11738
20231214,104500,2145147551,1716,1722,1722,1715,8987
20231214,104400,2129699508,1722,1721,1723,1721,11351
20231214,104300,2110158868,1724,1726,1727,1721,15823
20231214,104200,2082863503,1726,1728,1729,1726,10607
20231214,104100,2064546739,1728,1730,1730,1728,5942
20231214,104000,2054276422,1730,1727,1730,1727,3903
20231214,103900,2047531485,1728,1728,1730,1727,18046
20231214,103800,2016352242,1728,1743,1743,1725,10675
20231214,103700,1997873219,1741,1744,1745,1740,9166
20231214,103600,1981903539,1745,1750,1750,1745,13097
20231214,103500,1959036801,1750,1751,1752,1750,7794
20231214,103400,1945392756,1751,1753,1754,1751,1015
20231214,103300,1943613943,1753,1755,1755,1752,6956
20231214,103200,1931413967,1755,1753,1758,1751,2650
20231214,103100,1926766287,1751,1751,1751,1746,8643
20231214,103000,1911640135,1751,1751,1753,1748,17798
20231214,102900,1880514256,1752,1754,1754,1748,19857
20231214,102800,1845741518,1754,1757,1758,1752,10179
20231214,102700,1827888265,1758,1764,1764,1758,9711
20231214,102600,1810790076,1764,1767,1768,1764,17303
20231214,102500,1780228204,1767,1772,1772,1767,21890
20231214,102400,1741476750,1771,1776,1776,1771,9760
20231214,102300,1724169763,1776,1771,1777,1770,6484
20231214,102200,1712677194,1772,1793,1793,1772,23477
20231214,102100,1670997609,1794,1780,1797,1777,10666
20231214,102000,1652022086,1777,1793,1793,1777,19057
20231214,101900,1618017283,1793,1805,1805,1793,25262
20231214,101800,1572610210,1805,1809,1809,1805,3101
20231214,101700,1567009154,1809,1805,1809,1805,567
20231214,101600,1565984919,1810,1805,1810,1805,4041
20231214,101500,1558679453,1806,1806,1807,1805,4280
20231214,101400,1550949770,1806,1808,1808,1806,4172
20231214,101300,1543412944,1810,1809,1810,1808,1868
20231214,101200,1540033463,1810,1814,1816,1809,4834
20231214,101100,1531269291,1814,1815,1815,1814,6385
20231214,101000,1519684035,1815,1808,1815,1807,17217
20231214,100900,1488533126,1809,1810,1813,1808,8499
20231214,100800,1473150671,1809,1815,1815,1808,2523
20231214,100700,1468577683,1813,1810,1815,1808,7339
20231214,100600,1455285400,1813,1803,1813,1802,6370
20231214,100500,1443788780,1802,1799,1803,1798,7812
20231214,100400,1429730090,1800,1800,1803,1798,6211
20231214,100300,1418558458,1799,1801,1804,1797,27267
20231214,100200,1369485607,1804,1806,1806,1800,52824
20231214,100100,1274288950,1806,1810,1811,1806,5694
20231214,100000,1263994486,1810,1812,1812,1808,2704
20231214,095900,1259098916,1812,1811,1812,1810,1426
20231214,095800,1256515975,1810,1811,1811,1810,2634
20231214,095700,1251748420,1810,1816,1817,1807,1615
20231214,095600,1248817936,1807,1805,1817,1805,5204
20231214,095500,1239406123,1809,1809,1809,1805,2419
20231214,095400,1235036111,1809,1810,1810,1809,329
20231214,095300,1234440622,1807,1808,1810,1806,1453
20231214,095200,1231814657,1806,1805,1810,1805,1164
20231214,095100,1229711125,1804,1805,1805,1804,4819
20231214,095000,1221016651,1805,1807,1807,1805,8748
20231214,094900,1205218867,1807,1818,1818,1807,2884
20231214,094800,1200006019,1808,1809,1809,1806,5486
20231214,094700,1190089583,1817,1809,1818,1808,3995
20231214,094600,1182853679,1809,1808,1809,1808,3054
20231214,094500,1177329737,1808,1823,1823,1808,3443
20231214,094400,1171101477,1808,1808,1808,1807,3248
20231214,094300,1165229230,1806,1809,1826,1805,12198
20231214,094200,1143156232,1810,1815,1815,1809,4651
20231214,094100,1134724306,1815,1820,1821,1810,16610
20231214,094000,1104565450,1821,1820,1821,1816,12582
20231214,093900,1081663710,1816,1810,1820,1809,6756
20231214,093800,1069409832,1809,1807,1818,1807,11538
20231214,093700,1048522863,1811,1807,1811,1804,17022
20231214,093600,1017777398,1808,1812,1817,1808,10069
20231214,093500,999550566,1820,1817,1821,1811,3934
20231214,093400,992403134,1817,1812,1817,1812,1092
20231214,093300,990423735,1811,1809,1812,1807,7795
20231214,093200,976330901,1809,1808,1812,1808,10105
20231214,093100,958049333,1808,1811,1812,1807,15052
20231214,093000,930824473,1812,1819,1819,1811,13619
20231214,092900,906094442,1819,1823,1823,1819,9512
20231214,092800,888771452,1823,1828,1828,1823,7018
20231214,092700,875962237,1828,1830,1830,1828,1811
20231214,092600,872649511,1830,1829,1830,1824,15077
20231214,092500,845117775,1830,1830,1830,1829,6023
20231214,092400,834096386,1830,1843,1844,1830,8583
20231214,092300,818379504,1832,1845,1845,1831,10540
20231214,092200,798991431,1840,1847,1848,1839,22933
20231214,092100,756749471,1848,1834,1848,1819,9106
20231214,092000,739996457,1818,1817,1822,1817,10278
20231214,091900,721295367,1817,1819,1819,1816,10293
20231214,091800,702592680,1819,1827,1827,1819,11910
20231214,091700,680891870,1827,1835,1835,1827,9253
20231214,091600,663929112,1835,1847,1847,1835,9677
20231214,091500,646133736,1847,1850,1850,1846,13961
20231214,091400,620359138,1848,1850,1851,1838,23194
20231214,091300,577534611,1850,1849,1850,1845,7103
20231214,091200,564411012,1846,1844,1846,1843,10207
20231214,091100,545585966,1845,1834,1845,1823,16153
20231214,091000,515937640,1835,1811,1839,1810,18000
20231214,090900,483220547,1811,1809,1815,1808,9638
20231214,090800,465767991,1809,1806,1810,1803,20021
20231214,090700,429603891,1805,1801,1806,1799,35513
20231214,090600,365583452,1799,1804,1805,1799,39347
20231214,090500,294707009,1805,1801,1808,1801,28258
20231214,090400,243701937,1802,1842,1843,1801,39128
20231214,090300,172905764,1843,1852,1853,1842,11653
20231214,090200,151361867,1853,1859,1859,1853,24526
20231214,090100,105834486,1859,1890,1890,1857,29797
20231214,090000,49875808,1889,1900,1900,1889,25036