stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203400,7789177559,1829,1829,1829,1829,11144
20231218,203300,7789177559,1829,1829,1829,1829,0
20231218,203200,7789177559,1829,1829,1829,1829,0
20231218,203100,7789177559,1829,1829,1829,1829,0
20231218,203000,7789177559,1829,1829,1829,1829,0
20231218,202900,7789177559,1829,1829,1829,1829,0
20231218,202800,7789177559,1829,1829,1829,1829,0
20231218,202700,7789177559,1829,1829,1829,1829,0
20231218,202600,7789177559,1829,1829,1829,1829,0
20231218,202500,7789177559,1829,1829,1829,1829,0
20231218,202400,7789177559,1829,1829,1829,1829,0
20231218,202300,7789177559,1829,1829,1829,1829,0
20231218,202200,7789177559,1829,1829,1829,1829,0
20231218,202100,7789177559,1829,1829,1829,1829,0
20231218,202000,7789177559,1829,1829,1829,1829,0
20231218,201900,7789177559,1829,1829,1829,1829,0
20231218,201800,7789177559,1829,1829,1829,1829,0
20231218,201700,7789177559,1829,1829,1829,1829,0
20231218,201600,7789177559,1829,1829,1829,1829,0
20231218,201500,7789177559,1829,1829,1829,1829,0
20231218,201400,7789177559,1829,1829,1829,1829,0
20231218,201300,7789177559,1829,1829,1829,1829,0
20231218,201200,7789177559,1829,1829,1829,1829,0
20231218,201100,7789177559,1829,1829,1829,1829,0
20231218,201000,7789177559,1829,1829,1829,1829,0
20231218,200900,7789177559,1829,1829,1829,1829,0
20231218,200800,7789177559,1829,1829,1829,1829,0
20231218,200700,7789177559,1829,1829,1829,1829,0
20231218,200600,7789177559,1829,1829,1829,1829,0
20231218,200500,7789177559,1829,1829,1829,1829,0
20231218,200400,7789177559,1829,1829,1829,1829,11144
20231218,200300,7789177559,1829,1829,1829,1829,0
20231218,200200,7789177559,1829,1829,1829,1829,0
20231218,200100,7789177559,1829,1829,1829,1829,0
20231218,200000,7789177559,1829,1829,1829,1829,0
20231218,195900,7789177559,1829,1829,1829,1829,0
20231218,195800,7789177559,1829,1829,1829,1829,0
20231218,195700,7789177559,1829,1829,1829,1829,0
20231218,195600,7789177559,1829,1829,1829,1829,0
20231218,195500,7789177559,1829,1829,1829,1829,0
20231218,195400,7789177559,1829,1829,1829,1829,0
20231218,195300,7789177559,1829,1829,1829,1829,0
20231218,195200,7789177559,1829,1829,1829,1829,0
20231218,195100,7789177559,1829,1829,1829,1829,0
20231218,195000,7789177559,1829,1829,1829,1829,0
20231218,194900,7789177559,1829,1829,1829,1829,0
20231218,194800,7789177559,1829,1829,1829,1829,0
20231218,194700,7789177559,1829,1829,1829,1829,0
20231218,194600,7789177559,1829,1829,1829,1829,0
20231218,194500,7789177559,1829,1829,1829,1829,0
20231218,194400,7789177559,1829,1829,1829,1829,0
20231218,194300,7789177559,1829,1829,1829,1829,0
20231218,194200,7789177559,1829,1829,1829,1829,0
20231218,194100,7789177559,1829,1829,1829,1829,0
20231218,194000,7789177559,1829,1829,1829,1829,0
20231218,193900,7789177559,1829,1829,1829,1829,0
20231218,193800,7789177559,1829,1829,1829,1829,0
20231218,193700,7789177559,1829,1829,1829,1829,0
20231218,193600,7789177559,1829,1829,1829,1829,0
20231218,193500,7789177559,1829,1829,1829,1829,0
20231218,193400,7789177559,1829,1829,1829,1829,11144
20231218,193300,7789177559,1829,1829,1829,1829,0
20231218,193200,7789177559,1829,1829,1829,1829,0
20231218,193100,7789177559,1829,1829,1829,1829,0
20231218,193000,7789177559,1829,1829,1829,1829,0
20231218,192900,7789177559,1829,1829,1829,1829,0
20231218,192800,7789177559,1829,1829,1829,1829,0
20231218,192700,7789177559,1829,1829,1829,1829,0
20231218,192600,7789177559,1829,1829,1829,1829,0
20231218,192500,7789177559,1829,1829,1829,1829,0
20231218,192400,7789177559,1829,1829,1829,1829,0
20231218,192300,7789177559,1829,1829,1829,1829,0
20231218,192200,7789177559,1829,1829,1829,1829,0
20231218,192100,7789177559,1829,1829,1829,1829,0
20231218,192000,7789177559,1829,1829,1829,1829,0
20231218,191900,7789177559,1829,1829,1829,1829,0
20231218,191800,7789177559,1829,1829,1829,1829,0
20231218,191700,7789177559,1829,1829,1829,1829,0
20231218,191600,7789177559,1829,1829,1829,1829,0
20231218,191500,7789177559,1829,1829,1829,1829,0
20231218,191400,7789177559,1829,1829,1829,1829,0
20231218,191300,7789177559,1829,1829,1829,1829,0
20231218,191200,7789177559,1829,1829,1829,1829,0
20231218,191100,7789177559,1829,1829,1829,1829,0
20231218,191000,7789177559,1829,1829,1829,1829,0
20231218,190900,7789177559,1829,1829,1829,1829,0
20231218,190800,7789177559,1829,1829,1829,1829,0
20231218,190700,7789177559,1829,1829,1829,1829,0
20231218,190600,7789177559,1829,1829,1829,1829,0
20231218,190500,7789177559,1829,1829,1829,1829,0
20231218,190400,7789177559,1829,1829,1829,1829,11144
20231218,190300,7789177559,1829,1829,1829,1829,0
20231218,190200,7789177559,1829,1829,1829,1829,0
20231218,190100,7789177559,1829,1829,1829,1829,0
20231218,190000,7789177559,1829,1829,1829,1829,0
20231218,185900,7789177559,1829,1829,1829,1829,0
20231218,185800,7789177559,1829,1829,1829,1829,0
20231218,185700,7789177559,1829,1829,1829,1829,0
20231218,185600,7789177559,1829,1829,1829,1829,0
20231218,185500,7789177559,1829,1829,1829,1829,0
20231218,185400,7789177559,1829,1829,1829,1829,0
20231218,185300,7789177559,1829,1829,1829,1829,0
20231218,185200,7789177559,1829,1829,1829,1829,0
20231218,185100,7789177559,1829,1829,1829,1829,0
20231218,185000,7789177559,1829,1829,1829,1829,0
20231218,184900,7789177559,1829,1829,1829,1829,0
20231218,184800,7789177559,1829,1829,1829,1829,0
20231218,184700,7789177559,1829,1829,1829,1829,0
20231218,184600,7789177559,1829,1829,1829,1829,0
20231218,184500,7789177559,1829,1829,1829,1829,0
20231218,184400,7789177559,1829,1829,1829,1829,0
20231218,184300,7789177559,1829,1829,1829,1829,0
20231218,184200,7789177559,1829,1829,1829,1829,0
20231218,184100,7789177559,1829,1829,1829,1829,0
20231218,184000,7789177559,1829,1829,1829,1829,0
20231218,183900,7789177559,1829,1829,1829,1829,0
20231218,183800,7789177559,1829,1829,1829,1829,0
20231218,183700,7789177559,1829,1829,1829,1829,0
20231218,183600,7789177559,1829,1829,1829,1829,0
20231218,183500,7789177559,1829,1829,1829,1829,0
20231218,183400,7789177559,1829,1829,1829,1829,11144
20231218,183300,7789177559,1829,1829,1829,1829,0
20231218,183200,7789177559,1829,1829,1829,1829,0
20231218,183100,7789177559,1829,1829,1829,1829,0
20231218,183000,7789177559,1829,1829,1829,1829,0
20231218,182900,7789177559,1829,1829,1829,1829,0
20231218,182800,7789177559,1829,1829,1829,1829,0
20231218,182700,7789177559,1829,1829,1829,1829,0
20231218,182600,7789177559,1829,1829,1829,1829,0
20231218,182500,7789177559,1829,1829,1829,1829,0
20231218,182400,7789177559,1829,1829,1829,1829,0
20231218,182300,7789177559,1829,1829,1829,1829,0
20231218,182200,7789177559,1829,1829,1829,1829,0
20231218,182100,7789177559,1829,1829,1829,1829,0
20231218,182000,7789177559,1829,1829,1829,1829,0
20231218,181900,7789177559,1829,1829,1829,1829,0
20231218,181800,7789177559,1829,1829,1829,1829,0
20231218,181700,7789177559,1829,1829,1829,1829,0
20231218,181600,7789177559,1829,1829,1829,1829,0
20231218,181500,7789177559,1829,1829,1829,1829,0
20231218,181400,7789177559,1829,1829,1829,1829,0
20231218,181300,7789177559,1829,1829,1829,1829,0
20231218,181200,7789177559,1829,1829,1829,1829,0
20231218,181100,7789177559,1829,1829,1829,1829,0
20231218,181000,7789177559,1829,1829,1829,1829,0
20231218,180900,7789177559,1829,1829,1829,1829,0
20231218,180800,7789177559,1829,1829,1829,1829,0
20231218,180700,7789177559,1829,1829,1829,1829,0
20231218,180600,7789177559,1829,1829,1829,1829,0
20231218,180500,7789177559,1829,1829,1829,1829,0
20231218,180400,7789177559,1829,1829,1829,1829,11144
20231218,180300,7789177559,1829,1829,1829,1829,0
20231218,180200,7789177559,1829,1829,1829,1829,0
20231218,180100,7789177559,1829,1829,1829,1829,0
20231218,180000,7789177559,1829,1829,1829,1829,0
20231218,175900,7789177559,1829,1829,1829,1829,0
20231218,175800,7789177559,1829,1829,1829,1829,0
20231218,175700,7789177559,1829,1829,1829,1829,0
20231218,175600,7789177559,1829,1829,1829,1829,0
20231218,175500,7789177559,1829,1829,1829,1829,0
20231218,175400,7789177559,1829,1829,1829,1829,0
20231218,175300,7789177559,1829,1829,1829,1829,0
20231218,175200,7789177559,1829,1829,1829,1829,0
20231218,175100,7789177559,1829,1829,1829,1829,0
20231218,175000,7789177559,1829,1829,1829,1829,0
20231218,174900,7789177559,1829,1829,1829,1829,0
20231218,174800,7789177559,1829,1829,1829,1829,0
20231218,174700,7789177559,1829,1829,1829,1829,0
20231218,174600,7789177559,1829,1829,1829,1829,0
20231218,174500,7789177559,1829,1829,1829,1829,0
20231218,174400,7789177559,1829,1829,1829,1829,0
20231218,174300,7789177559,1829,1829,1829,1829,0
20231218,174200,7789177559,1829,1829,1829,1829,0
20231218,174100,7789177559,1829,1829,1829,1829,0
20231218,174000,7789177559,1829,1829,1829,1829,0
20231218,173900,7789177559,1829,1829,1829,1829,0
20231218,173800,7789177559,1829,1829,1829,1829,0
20231218,173700,7789177559,1829,1829,1829,1829,0
20231218,173600,7789177559,1829,1829,1829,1829,0
20231218,173500,7789177559,1829,1829,1829,1829,0
20231218,173400,7789177559,1829,1829,1829,1829,11144
20231218,173300,7789177559,1829,1829,1829,1829,0
20231218,173200,7789177559,1829,1829,1829,1829,0
20231218,173100,7789177559,1829,1829,1829,1829,0
20231218,173000,7789177559,1829,1829,1829,1829,0
20231218,172900,7789177559,1829,1829,1829,1829,0
20231218,172800,7789177559,1829,1829,1829,1829,0
20231218,172700,7789177559,1829,1829,1829,1829,0
20231218,172600,7789177559,1829,1829,1829,1829,0
20231218,172500,7789177559,1829,1829,1829,1829,0
20231218,172400,7789177559,1829,1829,1829,1829,0
20231218,172300,7789177559,1829,1829,1829,1829,0
20231218,172200,7789177559,1829,1829,1829,1829,0
20231218,172100,7789177559,1829,1829,1829,1829,0
20231218,172000,7789177559,1829,1829,1829,1829,0
20231218,171900,7789177559,1829,1829,1829,1829,0
20231218,171800,7789177559,1829,1829,1829,1829,0
20231218,171700,7789177559,1829,1829,1829,1829,0
20231218,171600,7789177559,1829,1829,1829,1829,0
20231218,171500,7789177559,1829,1829,1829,1829,0
20231218,171400,7789177559,1829,1829,1829,1829,0
20231218,171300,7789177559,1829,1829,1829,1829,0
20231218,171200,7789177559,1829,1829,1829,1829,0
20231218,171100,7789177559,1829,1829,1829,1829,0
20231218,171000,7789177559,1829,1829,1829,1829,0
20231218,170900,7789177559,1829,1829,1829,1829,0
20231218,170800,7789177559,1829,1829,1829,1829,0
20231218,170700,7789177559,1829,1829,1829,1829,0
20231218,170600,7789177559,1829,1829,1829,1829,0
20231218,170500,7789177559,1829,1829,1829,1829,0
20231218,170400,7789177559,1829,1829,1829,1829,11144
20231218,170300,7789177559,1829,1829,1829,1829,0
20231218,170200,7789177559,1829,1829,1829,1829,0
20231218,170100,7789177559,1829,1829,1829,1829,0
20231218,170000,7789177559,1829,1829,1829,1829,0
20231218,165900,7789177559,1829,1829,1829,1829,0
20231218,165800,7789177559,1829,1829,1829,1829,0
20231218,165700,7789177559,1829,1829,1829,1829,0
20231218,165600,7789177559,1829,1829,1829,1829,0
20231218,165500,7789177559,1829,1829,1829,1829,0
20231218,165400,7789177559,1829,1829,1829,1829,0
20231218,165300,7789177559,1829,1829,1829,1829,0
20231218,165200,7789177559,1829,1829,1829,1829,0
20231218,165100,7789177559,1829,1829,1829,1829,0
20231218,165000,7789177559,1829,1829,1829,1829,0
20231218,164900,7789177559,1829,1829,1829,1829,0
20231218,164800,7789177559,1829,1829,1829,1829,0
20231218,164700,7789177559,1829,1829,1829,1829,0
20231218,164600,7789177559,1829,1829,1829,1829,0
20231218,164500,7789177559,1829,1829,1829,1829,0
20231218,164400,7789177559,1829,1829,1829,1829,0
20231218,164300,7789177559,1829,1829,1829,1829,0
20231218,164200,7789177559,1829,1829,1829,1829,0
20231218,164100,7789177559,1829,1829,1829,1829,0
20231218,164000,7789177559,1829,1829,1829,1829,0
20231218,163900,7789177559,1829,1829,1829,1829,0
20231218,163800,7789177559,1829,1829,1829,1829,0
20231218,163700,7789177559,1829,1829,1829,1829,0
20231218,163600,7789177559,1829,1829,1829,1829,0
20231218,163500,7789177559,1829,1829,1829,1829,0
20231218,163400,7789177559,1829,1829,1829,1829,11144
20231218,163300,7789177559,1829,1829,1829,1829,0
20231218,163200,7789177559,1829,1829,1829,1829,0
20231218,163100,7789177559,1829,1829,1829,1829,0
20231218,163000,7789177559,1829,1829,1829,1829,0
20231218,162900,7789177559,1829,1829,1829,1829,0
20231218,162800,7789177559,1829,1829,1829,1829,0
20231218,162700,7789177559,1829,1829,1829,1829,0
20231218,162600,7789177559,1829,1829,1829,1829,0
20231218,162500,7789177559,1829,1829,1829,1829,0
20231218,162400,7789177559,1829,1829,1829,1829,0
20231218,162300,7789177559,1829,1829,1829,1829,0
20231218,162200,7789177559,1829,1829,1829,1829,0
20231218,162100,7789177559,1829,1829,1829,1829,0
20231218,162000,7789177559,1829,1829,1829,1829,0
20231218,161900,7789177559,1829,1829,1829,1829,0
20231218,161800,7789177559,1829,1829,1829,1829,0
20231218,161700,7789177559,1829,1829,1829,1829,0
20231218,161600,7789177559,1829,1829,1829,1829,0
20231218,161500,7789177559,1829,1829,1829,1829,0
20231218,161400,7789177559,1829,1829,1829,1829,0
20231218,161300,7789177559,1829,1829,1829,1829,0
20231218,161200,7789177559,1829,1829,1829,1829,0
20231218,161100,7789177559,1829,1829,1829,1829,0
20231218,161000,7789177559,1829,1829,1829,1829,0
20231218,160900,7789177559,1829,1829,1829,1829,0
20231218,160800,7789177559,1829,1829,1829,1829,0
20231218,160700,7789177559,1829,1829,1829,1829,0
20231218,160600,7789177559,1829,1829,1829,1829,0
20231218,160500,7789177559,1829,1829,1829,1829,0
20231218,160400,7789177559,1829,1829,1829,1829,11144
20231218,160300,7789177559,1829,1829,1829,1829,0
20231218,160200,7789177559,1829,1829,1829,1829,0
20231218,160100,7789177559,1829,1829,1829,1829,0
20231218,160000,7789177559,1829,1829,1829,1829,0
20231218,155900,7789177559,1829,1829,1829,1829,0
20231218,155800,7789177559,1829,1829,1829,1829,0
20231218,155700,7789177559,1829,1829,1829,1829,0
20231218,155600,7789177559,1829,1829,1829,1829,0
20231218,155500,7789177559,1829,1829,1829,1829,0
20231218,155400,7789177559,1829,1829,1829,1829,0
20231218,155300,7789177559,1829,1829,1829,1829,0
20231218,155200,7789177559,1829,1829,1829,1829,0
20231218,155100,7789177559,1829,1829,1829,1829,0
20231218,155000,7789177559,1829,1829,1829,1829,0
20231218,154900,7789177559,1829,1829,1829,1829,0
20231218,154800,7789177559,1829,1829,1829,1829,0
20231218,154700,7789177559,1829,1829,1829,1829,0
20231218,154600,7789177559,1829,1829,1829,1829,0
20231218,154500,7789177559,1829,1829,1829,1829,0
20231218,154400,7789177559,1829,1829,1829,1829,0
20231218,154300,7789177559,1829,1829,1829,1829,0
20231218,154200,7789177559,1829,1829,1829,1829,0
20231218,154100,7789177559,1829,1829,1829,1829,0
20231218,154000,7789177559,1829,1829,1829,1829,0
20231218,153900,7789177559,1829,1829,1829,1829,0
20231218,153800,7789177559,1829,1829,1829,1829,0
20231218,153700,7789177559,1829,1829,1829,1829,0
20231218,153600,7789177559,1829,1829,1829,1829,0
20231218,153500,7789177559,1829,1829,1829,1829,0
20231218,153400,7789177559,1829,1829,1829,1829,11144
20231218,153300,7789177559,1829,1829,1829,1829,0
20231218,153200,7789177559,1829,1829,1829,1829,0
20231218,153100,7789177559,1829,1829,1829,1829,0
20231218,153000,7789177559,1829,1829,1829,1829,11144
20231218,152900,7768795183,1830,1830,1830,1830,0
20231218,152800,7768795183,1830,1830,1830,1830,0
20231218,152700,7768795183,1830,1830,1830,1830,0
20231218,152600,7768795183,1830,1830,1830,1830,0
20231218,152500,7768795183,1830,1830,1830,1830,0
20231218,152400,7768795183,1830,1830,1830,1830,0
20231218,152300,7768795183,1830,1830,1830,1830,0
20231218,152200,7768795183,1830,1830,1830,1830,0
20231218,152100,7768795183,1830,1830,1830,1830,0
20231218,152000,7768795183,1830,1830,1830,1830,0
20231218,151900,7768795183,1830,1839,1841,1828,18764
20231218,151800,7734350184,1840,1840,1840,1835,4255
20231218,151700,7726530333,1839,1835,1839,1835,9260
20231218,151600,7709517505,1835,1833,1835,1832,2960
20231218,151500,7704090007,1833,1833,1833,1832,1412
20231218,151400,7701502804,1833,1831,1833,1831,7995
20231218,151300,7686856127,1831,1831,1831,1829,2229
20231218,151200,7682775204,1829,1831,1832,1829,3759
20231218,151100,7675897108,1830,1830,1832,1830,1089
20231218,151000,7673903570,1830,1830,1832,1829,1278
20231218,150900,7671564101,1830,1828,1830,1828,3200
20231218,150800,7665709413,1828,1830,1830,1828,849
20231218,150700,7664156916,1830,1827,1830,1827,16
20231218,150600,7664127672,1830,1828,1830,1827,5120
20231218,150500,7654771551,1827,1830,1832,1827,4394
20231218,150400,7646726222,1826,1826,1826,1826,182
20231218,150300,7646393890,1826,1827,1831,1826,2620
20231218,150200,7641608108,1826,1826,1832,1825,5420
20231218,150100,7631705486,1826,1825,1826,1824,2067
20231218,150000,7627934839,1824,1826,1826,1824,5619
20231218,145900,7617679518,1826,1828,1828,1826,10970
20231218,145800,7597645299,1827,1829,1829,1827,7436
20231218,145700,7584053872,1829,1829,1829,1828,7415
20231218,145600,7570495569,1829,1829,1829,1829,1968
20231218,145500,7566896097,1833,1829,1833,1829,1475
20231218,145400,7564198262,1829,1830,1833,1829,6185
20231218,145300,7552872370,1830,1830,1831,1830,5218
20231218,145200,7543323429,1831,1833,1833,1831,8503
20231218,145100,7527747124,1832,1833,1833,1832,2159
20231218,145000,7523789806,1833,1835,1835,1833,3937
20231218,144900,7516568903,1835,1835,1836,1835,4040
20231218,144800,7509155495,1835,1837,1837,1835,2455
20231218,144700,7504647872,1836,1839,1839,1836,536
20231218,144600,7503663761,1839,1840,1841,1839,2823
20231218,144500,7498470447,1840,1841,1841,1840,2221
20231218,144400,7494383693,1841,1841,1841,1840,340
20231218,144300,7493757998,1840,1840,1840,1839,340
20231218,144200,7493132538,1840,1838,1840,1836,6574
20231218,144100,7481040939,1839,1839,1839,1839,5
20231218,144000,7481031744,1839,1838,1839,1838,3466
20231218,143900,7474661198,1835,1838,1838,1835,1198
20231218,143800,7472462358,1838,1836,1838,1835,6081
20231218,143700,7461302935,1838,1839,1839,1836,50
20231218,143600,7461211071,1836,1839,1839,1836,1613
20231218,143500,7458247599,1838,1839,1839,1838,644
20231218,143400,7457063842,1839,1840,1840,1838,1603
20231218,143300,7454116007,1840,1838,1840,1837,220
20231218,143200,7453711630,1838,1838,1838,1835,10
20231218,143100,7453693256,1839,1835,1839,1835,14559
20231218,143000,7426975938,1836,1837,1837,1836,137
20231218,142900,7426724395,1836,1836,1839,1836,1643
20231218,142800,7423707787,1836,1840,1840,1836,714
20231218,142700,7422396031,1839,1839,1840,1839,951
20231218,142600,7420646619,1840,1837,1840,1836,1168
20231218,142500,7418501967,1836,1836,1839,1836,1520
20231218,142400,7415709736,1836,1836,1836,1836,531
20231218,142300,7414734820,1836,1836,1841,1835,2897
20231218,142200,7409416658,1836,1836,1836,1835,738
20231218,142100,7408061723,1836,1836,1840,1835,1119
20231218,142000,7406007339,1835,1836,1836,1835,902
20231218,141900,7404351325,1836,1840,1840,1836,4372
20231218,141800,7396314152,1842,1846,1847,1842,977
20231218,141700,7394511839,1846,1847,1847,1846,2106
20231218,141600,7390623898,1847,1846,1847,1843,963
20231218,141500,7388845922,1842,1844,1847,1842,2327
20231218,141400,7384554104,1843,1842,1844,1835,1153
20231218,141300,7382430505,1835,1841,1843,1835,3856
20231218,141200,7375353468,1843,1837,1844,1835,7328
20231218,141100,7361900993,1837,1846,1846,1834,6286
20231218,141000,7350358801,1836,1837,1846,1836,5854
20231218,140900,7339607553,1837,1838,1838,1836,3943
20231218,140800,7332365980,1838,1846,1846,1838,19241
20231218,140700,7296911876,1846,1852,1852,1846,17810
20231218,140600,7264014985,1851,1867,1867,1851,4532
20231218,140500,7255602998,1868,1869,1869,1855,10639
20231218,140400,7235749018,1869,1865,1870,1865,6142
20231218,140300,7224277872,1867,1858,1867,1855,11815
20231218,140200,7202314672,1855,1863,1867,1855,12244
20231218,140100,7179561692,1868,1869,1869,1855,5385
20231218,140000,7169549250,1870,1886,1886,1863,17712
20231218,135900,7136312989,1886,1877,1887,1876,21461
20231218,135800,7095931369,1876,1870,1877,1863,20566
20231218,135700,7057418253,1870,1856,1880,1855,37257
20231218,135600,6987811430,1857,1854,1857,1849,20703
20231218,135500,6949435536,1853,1852,1855,1851,15462
20231218,135400,6920784101,1851,1844,1852,1840,21530
20231218,135300,6880993508,1840,1845,1848,1838,7661
20231218,135200,6866855270,1846,1835,1846,1835,8263
20231218,135100,6851663911,1835,1833,1835,1832,3539
20231218,135000,6845176934,1832,1833,1835,1832,270
20231218,134900,6844682017,1835,1835,1835,1833,20
20231218,134800,6844645341,1835,1834,1835,1834,24
20231218,134700,6844601302,1835,1831,1835,1831,253
20231218,134600,6844137662,1830,1828,1830,1826,2871
20231218,134500,6838887851,1828,1828,1828,1826,1751
20231218,134400,6835690425,1829,1829,1830,1828,94
20231218,134300,6835518419,1831,1832,1832,1825,1817
20231218,134200,6832193203,1825,1826,1833,1825,3579
20231218,134100,6825659719,1826,1825,1835,1825,8644
20231218,134000,6809881772,1825,1829,1834,1825,20561
20231218,133900,6772340808,1829,1830,1830,1829,304
20231218,133800,6771784588,1830,1837,1837,1830,1932
20231218,133700,6768248886,1831,1830,1838,1830,542
20231218,133600,6767256628,1830,1830,1830,1830,1130
20231218,133500,6765188728,1830,1838,1838,1830,2790
20231218,133400,6760080345,1839,1840,1840,1839,1182
20231218,133300,6757905796,1840,1839,1840,1839,737
20231218,133200,6756549834,1839,1839,1840,1837,2628
20231218,133100,6751717071,1839,1836,1840,1836,783
20231218,133000,6750277286,1836,1835,1836,1831,5747
20231218,132900,6739731613,1836,1836,1836,1836,4
20231218,132800,6739724269,1836,1835,1836,1830,96
20231218,132700,6739548461,1830,1827,1830,1825,4497
20231218,132600,6731328254,1827,1827,1829,1827,658
20231218,132500,6730126084,1827,1827,1827,1827,80
20231218,132400,6729979924,1826,1829,1830,1825,6828
20231218,132300,6717507770,1830,1838,1838,1830,983
20231218,132200,6715708386,1838,1839,1839,1838,40
20231218,132100,6715634827,1837,1844,1844,1825,14221
20231218,132000,6689608035,1844,1844,1844,1844,4134
20231218,131900,6681984939,1846,1848,1848,1832,4317
20231218,131800,6674026860,1848,1845,1848,1845,4373
20231218,131700,6665945907,1848,1845,1848,1845,26741
20231218,131600,6616583621,1844,1843,1845,1842,8410
20231218,131500,6601084176,1842,1837,1842,1837,28183
20231218,131400,6549214427,1837,1837,1837,1837,66
20231218,131300,6549093185,1836,1834,1838,1834,542
20231218,131200,6548098279,1835,1832,1835,1832,396
20231218,131100,6547372501,1832,1832,1832,1832,105
20231218,131000,6547180141,1831,1831,1835,1830,5277
20231218,130900,6537516895,1831,1830,1831,1830,1252
20231218,130800,6535224485,1830,1829,1838,1829,451
20231218,130700,6534397917,1838,1835,1839,1835,3295
20231218,130600,6528342739,1828,1829,1829,1828,1385
20231218,130500,6525810916,1828,1829,1829,1828,2112
20231218,130400,6521949975,1828,1830,1830,1828,5284
20231218,130300,6512287923,1830,1830,1830,1829,834
20231218,130200,6510761768,1829,1828,1829,1828,2136
20231218,130100,6506855349,1828,1828,1828,1828,914
20231218,130000,6505184557,1828,1829,1829,1828,928
20231218,125900,6503487624,1828,1829,1829,1828,55
20231218,125800,6503387082,1829,1829,1830,1829,519
20231218,125700,6502437631,1829,1828,1829,1828,1983
20231218,125600,6498812434,1830,1829,1830,1828,6059
20231218,125500,6487736236,1831,1830,1831,1829,1771
20231218,125400,6484495183,1830,1836,1836,1830,2522
20231218,125300,6479871606,1836,1836,1836,1836,779
20231218,125200,6478441362,1838,1838,1838,1838,732
20231218,125100,6477095946,1838,1835,1838,1835,455
20231218,125000,6476260220,1834,1833,1840,1832,27687
20231218,124900,6425398089,1833,1834,1834,1833,3802
20231218,124800,6418428121,1834,1833,1834,1833,2398
20231218,124700,6414030345,1833,1832,1833,1832,3128
20231218,124600,6408298639,1831,1829,1831,1829,2573
20231218,124500,6403589787,1828,1826,1828,1826,1633
20231218,124400,6400606372,1827,1829,1830,1827,1121
20231218,124300,6398555486,1825,1825,1826,1823,3109
20231218,124200,6392884033,1822,1824,1824,1822,2652
20231218,124100,6388048372,1824,1823,1824,1823,273
20231218,124000,6387550609,1825,1825,1825,1825,550
20231218,123900,6386546859,1825,1821,1825,1821,2969
20231218,123800,6381131488,1821,1821,1821,1821,1266
20231218,123700,6378826102,1821,1821,1821,1821,244
20231218,123600,6378381778,1821,1825,1825,1820,1090
20231218,123500,6376396848,1822,1820,1822,1819,25673
20231218,123400,6329624747,1821,1821,1821,1820,169
20231218,123300,6329317062,1820,1820,1820,1820,1513
20231218,123200,6326563402,1821,1822,1822,1820,6295
20231218,123100,6315098766,1825,1824,1825,1822,2873
20231218,123000,6309863998,1821,1821,1821,1821,0
20231218,122900,6309863998,1821,1825,1825,1821,307
20231218,122800,6309303771,1821,1821,1830,1821,526
20231218,122700,6308342914,1821,1820,1821,1820,2002
20231218,122600,6304699122,1819,1819,1820,1819,982
20231218,122500,6302912863,1820,1822,1827,1820,2683
20231218,122400,6298028375,1827,1829,1829,1827,782
20231218,122300,6296598305,1829,1830,1832,1829,1030
20231218,122200,6294713277,1832,1820,1832,1820,1075
20231218,122100,6292749703,1820,1821,1821,1820,738
20231218,122000,6291406443,1820,1818,1820,1818,914
20231218,121900,6289743765,1818,1818,1818,1818,3430
20231218,121800,6283508025,1819,1821,1821,1819,5876
20231218,121700,6272814948,1822,1821,1822,1821,124
20231218,121600,6272589083,1822,1823,1824,1820,5787
20231218,121500,6262045332,1822,1824,1824,1822,4075
20231218,121400,6254615802,1824,1825,1825,1824,2898
20231218,121300,6249328379,1825,1826,1826,1825,1800
20231218,121200,6246041855,1831,1832,1833,1831,485
20231218,121100,6245153454,1833,1826,1833,1826,1326
20231218,121000,6242723909,1826,1834,1834,1826,1983
20231218,120900,6239102269,1834,1824,1834,1824,289
20231218,120800,6238574805,1834,1829,1834,1824,1753
20231218,120700,6235371845,1830,1834,1834,1830,1488
20231218,120600,6232647006,1834,1834,1835,1834,4280
20231218,120500,6224796544,1831,1830,1835,1829,14088
20231218,120400,6198978520,1829,1818,1829,1818,1248
20231218,120300,6196696724,1819,1818,1819,1817,588
20231218,120200,6195627629,1817,1818,1819,1816,1226
20231218,120100,6193400104,1818,1821,1821,1818,3694
20231218,120000,6186678052,1823,1832,1832,1820,3132
20231218,115900,6180961074,1829,1833,1833,1829,1061
20231218,115800,6179017336,1827,1835,1835,1827,1986
20231218,115700,6175382059,1834,1838,1839,1834,6200
20231218,115600,6163995717,1834,1836,1840,1834,8137
20231218,115500,6149044614,1838,1837,1840,1834,18665
20231218,115400,6114731025,1834,1830,1839,1829,15731
20231218,115300,6085865240,1829,1824,1830,1824,4991
20231218,115200,6076746225,1825,1811,1825,1810,4643
20231218,115100,6068289973,1810,1810,1811,1810,11634
20231218,115000,6047231606,1814,1810,1814,1809,4303
20231218,114900,6039443720,1810,1815,1817,1810,4689
20231218,114800,6030945359,1815,1824,1824,1815,635
20231218,114700,6029792136,1824,1824,1824,1817,120
20231218,114600,6029573970,1815,1815,1815,1815,1510
20231218,114500,6026833320,1815,1819,1819,1815,616
20231218,114400,6025713328,1824,1822,1825,1822,5150
20231218,114300,6016323382,1824,1819,1825,1819,6641
20231218,114200,6004227209,1819,1813,1819,1813,576
20231218,114100,6003181952,1817,1813,1817,1813,2785
20231218,114000,5998132631,1813,1815,1815,1813,1957
20231218,113900,5994582801,1815,1815,1817,1815,1562
20231218,113800,5991747761,1815,1817,1817,1815,370
20231218,113700,5991075977,1817,1814,1817,1813,436
20231218,113600,5990285289,1813,1817,1818,1813,2772
20231218,113500,5985256001,1818,1818,1818,1818,647
20231218,113400,5984079755,1818,1816,1818,1816,1162
20231218,113300,5981968218,1813,1813,1814,1812,3703
20231218,113200,5975254458,1813,1813,1813,1812,3372
20231218,113100,5969141082,1812,1810,1812,1810,2218
20231218,113000,5965125528,1810,1810,1810,1810,791
20231218,112900,5963693818,1809,1817,1817,1809,1229
20231218,112800,5961469647,1815,1818,1818,1815,5834
20231218,112700,5950869959,1818,1818,1818,1817,1260
20231218,112600,5948579833,1818,1817,1821,1817,3989
20231218,112500,5941328979,1817,1822,1822,1817,6334
20231218,112400,5929819198,1818,1820,1823,1817,1538
20231218,112300,5927023753,1818,1817,1825,1817,2215
20231218,112200,5922997277,1817,1817,1817,1812,1880
20231218,112100,5919583532,1817,1817,1817,1809,1057
20231218,112000,5917669853,1809,1807,1809,1806,5658
20231218,111900,5907441495,1808,1812,1812,1806,18585
20231218,111800,5873831315,1812,1817,1818,1812,7154
20231218,111700,5860854827,1818,1820,1821,1818,5972
20231218,111600,5849988821,1821,1825,1826,1820,3739
20231218,111500,5843179066,1826,1825,1826,1822,1648
20231218,111400,5840173279,1826,1826,1832,1825,3827
20231218,111300,5833186120,1832,1826,1832,1826,1384
20231218,111200,5830650645,1832,1826,1832,1825,1254
20231218,111100,5828361112,1827,1827,1831,1827,405
20231218,111000,5827621173,1827,1826,1827,1826,4479
20231218,110900,5819440747,1826,1825,1832,1825,2156
20231218,110800,5815505948,1825,1825,1825,1824,2040
20231218,110700,5811783438,1825,1830,1835,1825,2979
20231218,110600,5806331292,1835,1830,1835,1830,6720
20231218,110500,5794031787,1830,1832,1832,1830,5675
20231218,110400,5783643496,1833,1834,1839,1833,2481
20231218,110300,5779092916,1834,1834,1834,1833,527
20231218,110200,5778126780,1834,1836,1840,1834,2474
20231218,110100,5773585010,1836,1838,1839,1835,3463
20231218,110000,5767224237,1838,1841,1844,1838,7749
20231218,105900,5752968303,1844,1843,1845,1840,16491
20231218,105800,5722573819,1842,1838,1843,1838,7073
20231218,105700,5709550888,1840,1834,1840,1834,6787
20231218,105600,5697087954,1835,1829,1836,1828,5427
20231218,105500,5687153945,1828,1822,1829,1822,988
20231218,105400,5685348376,1828,1822,1828,1820,11331
20231218,105300,5664704369,1822,1822,1823,1821,2509
20231218,105200,5660132747,1823,1830,1830,1822,2645
20231218,105100,5655310863,1830,1824,1830,1821,3709
20231218,105000,5648549852,1820,1821,1821,1819,7416
20231218,104900,5635052646,1820,1831,1831,1820,12812
20231218,104800,5611670289,1831,1836,1836,1830,2425
20231218,104700,5607225203,1836,1837,1837,1835,1937
20231218,104600,5603670649,1837,1837,1838,1835,2246
20231218,104500,5599544848,1837,1838,1838,1837,3703
20231218,104400,5592739999,1838,1837,1838,1834,9146
20231218,104300,5575931204,1838,1835,1838,1832,8515
20231218,104200,5560299819,1832,1830,1835,1827,3530
20231218,104100,5553842615,1826,1831,1831,1824,3214
20231218,104000,5547971088,1828,1831,1832,1828,9524
20231218,103900,5530541234,1831,1833,1835,1830,3333
20231218,103800,5524438090,1835,1848,1848,1830,10292
20231218,103700,5505520372,1846,1835,1850,1835,9378
20231218,103600,5488217442,1839,1825,1840,1824,5352
20231218,103500,5478428262,1824,1820,1824,1820,7165
20231218,103400,5465366202,1819,1817,1820,1816,12843
20231218,103300,5442024056,1817,1808,1817,1808,8407
20231218,103200,5426802613,1807,1812,1812,1805,20311
20231218,103100,5390061650,1812,1824,1824,1810,23016
20231218,103000,5348217554,1825,1827,1827,1824,7541
20231218,102900,5334453077,1827,1834,1834,1827,21146
20231218,102800,5295749780,1834,1837,1837,1834,13464
20231218,102700,5271052349,1839,1834,1840,1833,3597
20231218,102600,5264456364,1834,1841,1841,1833,21854
20231218,102500,5224322361,1841,1846,1850,1841,5830
20231218,102400,5213576530,1848,1853,1855,1845,10459
20231218,102300,5194235503,1855,1854,1856,1852,3213
20231218,102200,5188278810,1854,1863,1865,1854,22247
20231218,102100,5146883898,1863,1869,1874,1863,12166
20231218,102000,5124174860,1870,1865,1870,1861,18470
20231218,101900,5089749492,1865,1867,1878,1864,56148
20231218,101800,4984707109,1867,1855,1867,1855,24679
20231218,101700,4938756999,1858,1846,1858,1844,15967
20231218,101600,4909208830,1845,1843,1846,1843,5203
20231218,101500,4899614243,1844,1843,1846,1839,24537
20231218,101400,4854430024,1843,1846,1846,1842,15082
20231218,101300,4826638964,1846,1842,1846,1841,16674
20231218,101200,4795913554,1843,1844,1846,1840,20428
20231218,101100,4758263706,1845,1851,1858,1844,26623
20231218,101000,4709017153,1857,1857,1859,1848,18271
20231218,100900,4675115304,1856,1846,1857,1841,18670
20231218,100800,4640654011,1841,1850,1850,1840,26974
20231218,100700,4590914435,1849,1850,1852,1845,24187
20231218,100600,4546219478,1852,1854,1858,1850,22236
20231218,100500,4505032964,1858,1859,1860,1854,23412
20231218,100400,4461531561,1860,1860,1865,1847,30285
20231218,100300,4405183787,1860,1841,1864,1841,40383
20231218,100200,4330387753,1837,1830,1841,1825,39068
20231218,100100,4258829357,1830,1855,1855,1825,72123
20231218,100000,4126189907,1855,1872,1872,1850,77605
20231218,095900,3981877445,1872,1896,1910,1872,58276
20231218,095800,3871647426,1896,1926,1927,1896,57917
20231218,095700,3760812392,1925,1902,1930,1902,106843
20231218,095600,3555426978,1901,1890,1908,1890,40932
20231218,095500,3477608437,1889,1875,1905,1873,47639
20231218,095400,3387644733,1887,1923,1925,1875,118759
20231218,095300,3160419982,1917,1900,1937,1900,272077
20231218,095200,2637886833,1900,1910,1920,1870,347717
20231218,095100,1974754065,1898,1898,1898,1898,0
20231218,095000,1974754065,1898,1898,1898,1898,0
20231218,094900,1974754065,1898,1865,1902,1860,168268
20231218,094800,1657055746,1864,1836,1864,1835,125514
20231218,094700,1424769544,1835,1827,1837,1827,38892
20231218,094600,1353516836,1828,1813,1829,1813,9481
20231218,094500,1336222203,1821,1803,1822,1802,2746
20231218,094400,1331240001,1802,1804,1808,1802,9826
20231218,094300,1313516415,1803,1808,1809,1803,15440
20231218,094200,1285640081,1809,1818,1826,1808,7818
20231218,094100,1271482479,1817,1820,1827,1808,3410
20231218,094000,1265285720,1820,1830,1830,1820,5399
20231218,093900,1255422310,1830,1829,1830,1829,8099
20231218,093800,1240604986,1829,1829,1830,1827,4437
20231218,093700,1232490898,1826,1816,1826,1816,34325
20231218,093600,1169951633,1820,1803,1820,1802,19715
20231218,093500,1134226751,1802,1802,1803,1802,1024
20231218,093400,1132381280,1802,1802,1804,1801,2928
20231218,093300,1127102441,1802,1803,1804,1802,4518
20231218,093200,1118958321,1803,1807,1807,1803,9755
20231218,093100,1101351686,1805,1809,1809,1805,2403
20231218,093000,1097008692,1808,1807,1809,1803,6534
20231218,092900,1085202314,1808,1809,1809,1802,3126
20231218,092800,1079567204,1809,1800,1810,1800,8980
20231218,092700,1063392165,1800,1800,1810,1799,11302
20231218,092600,1043044596,1800,1818,1818,1798,19631
20231218,092500,1007503086,1818,1819,1819,1815,2397
20231218,092400,1003151004,1815,1820,1820,1815,3414
20231218,092300,996947109,1820,1817,1820,1816,3947
20231218,092200,989771678,1819,1820,1820,1816,1187
20231218,092100,987615800,1816,1815,1831,1813,4113
20231218,092000,980134173,1820,1816,1820,1815,17521
20231218,091900,948271972,1817,1825,1825,1816,5969
20231218,091800,937400935,1825,1832,1832,1825,12668
20231218,091700,914243433,1832,1839,1839,1831,4825
20231218,091600,905396052,1831,1831,1840,1831,9586
20231218,091500,887781575,1831,1840,1840,1830,13874
20231218,091400,862297161,1839,1830,1839,1829,18151
20231218,091300,829076307,1829,1824,1830,1819,26638
20231218,091200,780513272,1825,1830,1831,1825,11932
20231218,091100,758699953,1830,1829,1840,1829,12158
20231218,091000,736441963,1832,1847,1847,1829,27039
20231218,090900,686642087,1847,1830,1854,1828,82292
20231218,090800,535148912,1829,1804,1830,1804,11306
20231218,090700,514546242,1804,1805,1808,1800,26542
20231218,090600,466661791,1804,1800,1804,1791,16492
20231218,090500,436977514,1800,1792,1800,1790,22801
20231218,090400,396133516,1793,1816,1816,1791,33519
20231218,090300,335686164,1815,1839,1840,1815,33611
20231218,090200,274249678,1839,1820,1864,1810,51720
20231218,090100,179367694,1812,1760,1850,1760,64830
20231218,090000,62784849,1760,1730,1760,1730,35943