stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204800,5040496883,1796,1796,1796,1796,14914
20231212,204700,5040496883,1796,1796,1796,1796,0
20231212,204600,5040496883,1796,1796,1796,1796,0
20231212,204500,5040496883,1796,1796,1796,1796,0
20231212,204400,5040496883,1796,1796,1796,1796,0
20231212,204300,5040496883,1796,1796,1796,1796,0
20231212,204200,5040496883,1796,1796,1796,1796,0
20231212,204100,5040496883,1796,1796,1796,1796,0
20231212,204000,5040496883,1796,1796,1796,1796,0
20231212,203900,5040496883,1796,1796,1796,1796,0
20231212,203800,5040496883,1796,1796,1796,1796,0
20231212,203700,5040496883,1796,1796,1796,1796,0
20231212,203600,5040496883,1796,1796,1796,1796,0
20231212,203500,5040496883,1796,1796,1796,1796,0
20231212,203400,5040496883,1796,1796,1796,1796,0
20231212,203300,5040496883,1796,1796,1796,1796,0
20231212,203200,5040496883,1796,1796,1796,1796,0
20231212,203100,5040496883,1796,1796,1796,1796,0
20231212,203000,5040496883,1796,1796,1796,1796,0
20231212,202900,5040496883,1796,1796,1796,1796,0
20231212,202800,5040496883,1796,1796,1796,1796,0
20231212,202700,5040496883,1796,1796,1796,1796,0
20231212,202600,5040496883,1796,1796,1796,1796,0
20231212,202500,5040496883,1796,1796,1796,1796,0
20231212,202400,5040496883,1796,1796,1796,1796,0
20231212,202300,5040496883,1796,1796,1796,1796,0
20231212,202200,5040496883,1796,1796,1796,1796,0
20231212,202100,5040496883,1796,1796,1796,1796,0
20231212,202000,5040496883,1796,1796,1796,1796,0
20231212,201900,5040496883,1796,1796,1796,1796,0
20231212,201800,5040496883,1796,1796,1796,1796,14914
20231212,201700,5040496883,1796,1796,1796,1796,0
20231212,201600,5040496883,1796,1796,1796,1796,0
20231212,201500,5040496883,1796,1796,1796,1796,0
20231212,201400,5040496883,1796,1796,1796,1796,0
20231212,201300,5040496883,1796,1796,1796,1796,0
20231212,201200,5040496883,1796,1796,1796,1796,0
20231212,201100,5040496883,1796,1796,1796,1796,0
20231212,201000,5040496883,1796,1796,1796,1796,0
20231212,200900,5040496883,1796,1796,1796,1796,0
20231212,200800,5040496883,1796,1796,1796,1796,0
20231212,200700,5040496883,1796,1796,1796,1796,0
20231212,200600,5040496883,1796,1796,1796,1796,0
20231212,200500,5040496883,1796,1796,1796,1796,0
20231212,200400,5040496883,1796,1796,1796,1796,0
20231212,200300,5040496883,1796,1796,1796,1796,0
20231212,200200,5040496883,1796,1796,1796,1796,0
20231212,200100,5040496883,1796,1796,1796,1796,0
20231212,200000,5040496883,1796,1796,1796,1796,0
20231212,195900,5040496883,1796,1796,1796,1796,0
20231212,195800,5040496883,1796,1796,1796,1796,0
20231212,195700,5040496883,1796,1796,1796,1796,0
20231212,195600,5040496883,1796,1796,1796,1796,0
20231212,195500,5040496883,1796,1796,1796,1796,0
20231212,195400,5040496883,1796,1796,1796,1796,0
20231212,195300,5040496883,1796,1796,1796,1796,0
20231212,195200,5040496883,1796,1796,1796,1796,0
20231212,195100,5040496883,1796,1796,1796,1796,0
20231212,195000,5040496883,1796,1796,1796,1796,0
20231212,194900,5040496883,1796,1796,1796,1796,0
20231212,194800,5040496883,1796,1796,1796,1796,14914
20231212,194700,5040496883,1796,1796,1796,1796,0
20231212,194600,5040496883,1796,1796,1796,1796,0
20231212,194500,5040496883,1796,1796,1796,1796,0
20231212,194400,5040496883,1796,1796,1796,1796,0
20231212,194300,5040496883,1796,1796,1796,1796,0
20231212,194200,5040496883,1796,1796,1796,1796,0
20231212,194100,5040496883,1796,1796,1796,1796,0
20231212,194000,5040496883,1796,1796,1796,1796,0
20231212,193900,5040496883,1796,1796,1796,1796,0
20231212,193800,5040496883,1796,1796,1796,1796,0
20231212,193700,5040496883,1796,1796,1796,1796,0
20231212,193600,5040496883,1796,1796,1796,1796,0
20231212,193500,5040496883,1796,1796,1796,1796,0
20231212,193400,5040496883,1796,1796,1796,1796,0
20231212,193300,5040496883,1796,1796,1796,1796,0
20231212,193200,5040496883,1796,1796,1796,1796,0
20231212,193100,5040496883,1796,1796,1796,1796,0
20231212,193000,5040496883,1796,1796,1796,1796,0
20231212,192900,5040496883,1796,1796,1796,1796,0
20231212,192800,5040496883,1796,1796,1796,1796,0
20231212,192700,5040496883,1796,1796,1796,1796,0
20231212,192600,5040496883,1796,1796,1796,1796,0
20231212,192500,5040496883,1796,1796,1796,1796,0
20231212,192400,5040496883,1796,1796,1796,1796,0
20231212,192300,5040496883,1796,1796,1796,1796,0
20231212,192200,5040496883,1796,1796,1796,1796,0
20231212,192100,5040496883,1796,1796,1796,1796,0
20231212,192000,5040496883,1796,1796,1796,1796,0
20231212,191900,5040496883,1796,1796,1796,1796,0
20231212,191800,5040496883,1796,1796,1796,1796,14914
20231212,191700,5040496883,1796,1796,1796,1796,0
20231212,191600,5040496883,1796,1796,1796,1796,0
20231212,191500,5040496883,1796,1796,1796,1796,0
20231212,191400,5040496883,1796,1796,1796,1796,0
20231212,191300,5040496883,1796,1796,1796,1796,0
20231212,191200,5040496883,1796,1796,1796,1796,0
20231212,191100,5040496883,1796,1796,1796,1796,0
20231212,191000,5040496883,1796,1796,1796,1796,0
20231212,190900,5040496883,1796,1796,1796,1796,0
20231212,190800,5040496883,1796,1796,1796,1796,0
20231212,190700,5040496883,1796,1796,1796,1796,0
20231212,190600,5040496883,1796,1796,1796,1796,0
20231212,190500,5040496883,1796,1796,1796,1796,0
20231212,190400,5040496883,1796,1796,1796,1796,0
20231212,190300,5040496883,1796,1796,1796,1796,0
20231212,190200,5040496883,1796,1796,1796,1796,0
20231212,190100,5040496883,1796,1796,1796,1796,0
20231212,190000,5040496883,1796,1796,1796,1796,0
20231212,185900,5040496883,1796,1796,1796,1796,0
20231212,185800,5040496883,1796,1796,1796,1796,0
20231212,185700,5040496883,1796,1796,1796,1796,0
20231212,185600,5040496883,1796,1796,1796,1796,0
20231212,185500,5040496883,1796,1796,1796,1796,0
20231212,185400,5040496883,1796,1796,1796,1796,0
20231212,185300,5040496883,1796,1796,1796,1796,0
20231212,185200,5040496883,1796,1796,1796,1796,0
20231212,185100,5040496883,1796,1796,1796,1796,0
20231212,185000,5040496883,1796,1796,1796,1796,0
20231212,184900,5040496883,1796,1796,1796,1796,0
20231212,184800,5040496883,1796,1796,1796,1796,14914
20231212,184700,5040496883,1796,1796,1796,1796,0
20231212,184600,5040496883,1796,1796,1796,1796,0
20231212,184500,5040496883,1796,1796,1796,1796,0
20231212,184400,5040496883,1796,1796,1796,1796,0
20231212,184300,5040496883,1796,1796,1796,1796,0
20231212,184200,5040496883,1796,1796,1796,1796,0
20231212,184100,5040496883,1796,1796,1796,1796,0
20231212,184000,5040496883,1796,1796,1796,1796,0
20231212,183900,5040496883,1796,1796,1796,1796,0
20231212,183800,5040496883,1796,1796,1796,1796,0
20231212,183700,5040496883,1796,1796,1796,1796,0
20231212,183600,5040496883,1796,1796,1796,1796,0
20231212,183500,5040496883,1796,1796,1796,1796,0
20231212,183400,5040496883,1796,1796,1796,1796,0
20231212,183300,5040496883,1796,1796,1796,1796,0
20231212,183200,5040496883,1796,1796,1796,1796,0
20231212,183100,5040496883,1796,1796,1796,1796,0
20231212,183000,5040496883,1796,1796,1796,1796,0
20231212,182900,5040496883,1796,1796,1796,1796,0
20231212,182800,5040496883,1796,1796,1796,1796,0
20231212,182700,5040496883,1796,1796,1796,1796,0
20231212,182600,5040496883,1796,1796,1796,1796,0
20231212,182500,5040496883,1796,1796,1796,1796,0
20231212,182400,5040496883,1796,1796,1796,1796,0
20231212,182300,5040496883,1796,1796,1796,1796,0
20231212,182200,5040496883,1796,1796,1796,1796,0
20231212,182100,5040496883,1796,1796,1796,1796,0
20231212,182000,5040496883,1796,1796,1796,1796,0
20231212,181900,5040496883,1796,1796,1796,1796,0
20231212,181800,5040496883,1796,1796,1796,1796,14914
20231212,181700,5040496883,1796,1796,1796,1796,0
20231212,181600,5040496883,1796,1796,1796,1796,0
20231212,181500,5040496883,1796,1796,1796,1796,0
20231212,181400,5040496883,1796,1796,1796,1796,0
20231212,181300,5040496883,1796,1796,1796,1796,0
20231212,181200,5040496883,1796,1796,1796,1796,0
20231212,181100,5040496883,1796,1796,1796,1796,0
20231212,181000,5040496883,1796,1796,1796,1796,0
20231212,180900,5040496883,1796,1796,1796,1796,0
20231212,180800,5040496883,1796,1796,1796,1796,0
20231212,180700,5040496883,1796,1796,1796,1796,0
20231212,180600,5040496883,1796,1796,1796,1796,0
20231212,180500,5040496883,1796,1796,1796,1796,0
20231212,180400,5040496883,1796,1796,1796,1796,0
20231212,180300,5040496883,1796,1796,1796,1796,0
20231212,180200,5040496883,1796,1796,1796,1796,0
20231212,180100,5040496883,1796,1796,1796,1796,0
20231212,180000,5040496883,1796,1796,1796,1796,0
20231212,175900,5040496883,1796,1796,1796,1796,0
20231212,175800,5040496883,1796,1796,1796,1796,0
20231212,175700,5040496883,1796,1796,1796,1796,0
20231212,175600,5040496883,1796,1796,1796,1796,0
20231212,175500,5040496883,1796,1796,1796,1796,0
20231212,175400,5040496883,1796,1796,1796,1796,0
20231212,175300,5040496883,1796,1796,1796,1796,0
20231212,175200,5040496883,1796,1796,1796,1796,0
20231212,175100,5040496883,1796,1796,1796,1796,0
20231212,175000,5040496883,1796,1796,1796,1796,0
20231212,174900,5040496883,1796,1796,1796,1796,0
20231212,174800,5040496883,1796,1796,1796,1796,14914
20231212,174700,5040496883,1796,1796,1796,1796,0
20231212,174600,5040496883,1796,1796,1796,1796,0
20231212,174500,5040496883,1796,1796,1796,1796,0
20231212,174400,5040496883,1796,1796,1796,1796,0
20231212,174300,5040496883,1796,1796,1796,1796,0
20231212,174200,5040496883,1796,1796,1796,1796,0
20231212,174100,5040496883,1796,1796,1796,1796,0
20231212,174000,5040496883,1796,1796,1796,1796,0
20231212,173900,5040496883,1796,1796,1796,1796,0
20231212,173800,5040496883,1796,1796,1796,1796,0
20231212,173700,5040496883,1796,1796,1796,1796,0
20231212,173600,5040496883,1796,1796,1796,1796,0
20231212,173500,5040496883,1796,1796,1796,1796,0
20231212,173400,5040496883,1796,1796,1796,1796,0
20231212,173300,5040496883,1796,1796,1796,1796,0
20231212,173200,5040496883,1796,1796,1796,1796,0
20231212,173100,5040496883,1796,1796,1796,1796,0
20231212,173000,5040496883,1796,1796,1796,1796,0
20231212,172900,5040496883,1796,1796,1796,1796,0
20231212,172800,5040496883,1796,1796,1796,1796,0
20231212,172700,5040496883,1796,1796,1796,1796,0
20231212,172600,5040496883,1796,1796,1796,1796,0
20231212,172500,5040496883,1796,1796,1796,1796,0
20231212,172400,5040496883,1796,1796,1796,1796,0
20231212,172300,5040496883,1796,1796,1796,1796,0
20231212,172200,5040496883,1796,1796,1796,1796,0
20231212,172100,5040496883,1796,1796,1796,1796,0
20231212,172000,5040496883,1796,1796,1796,1796,0
20231212,171900,5040496883,1796,1796,1796,1796,0
20231212,171800,5040496883,1796,1796,1796,1796,14914
20231212,171700,5040496883,1796,1796,1796,1796,0
20231212,171600,5040496883,1796,1796,1796,1796,0
20231212,171500,5040496883,1796,1796,1796,1796,0
20231212,171400,5040496883,1796,1796,1796,1796,0
20231212,171300,5040496883,1796,1796,1796,1796,0
20231212,171200,5040496883,1796,1796,1796,1796,0
20231212,171100,5040496883,1796,1796,1796,1796,0
20231212,171000,5040496883,1796,1796,1796,1796,0
20231212,170900,5040496883,1796,1796,1796,1796,0
20231212,170800,5040496883,1796,1796,1796,1796,0
20231212,170700,5040496883,1796,1796,1796,1796,0
20231212,170600,5040496883,1796,1796,1796,1796,0
20231212,170500,5040496883,1796,1796,1796,1796,0
20231212,170400,5040496883,1796,1796,1796,1796,0
20231212,170300,5040496883,1796,1796,1796,1796,0
20231212,170200,5040496883,1796,1796,1796,1796,0
20231212,170100,5040496883,1796,1796,1796,1796,0
20231212,170000,5040496883,1796,1796,1796,1796,0
20231212,165900,5040496883,1796,1796,1796,1796,0
20231212,165800,5040496883,1796,1796,1796,1796,0
20231212,165700,5040496883,1796,1796,1796,1796,0
20231212,165600,5040496883,1796,1796,1796,1796,0
20231212,165500,5040496883,1796,1796,1796,1796,0
20231212,165400,5040496883,1796,1796,1796,1796,0
20231212,165300,5040496883,1796,1796,1796,1796,0
20231212,165200,5040496883,1796,1796,1796,1796,0
20231212,165100,5040496883,1796,1796,1796,1796,0
20231212,165000,5040496883,1796,1796,1796,1796,0
20231212,164900,5040496883,1796,1796,1796,1796,0
20231212,164800,5040496883,1796,1796,1796,1796,14914
20231212,164700,5040496883,1796,1796,1796,1796,0
20231212,164600,5040496883,1796,1796,1796,1796,0
20231212,164500,5040496883,1796,1796,1796,1796,0
20231212,164400,5040496883,1796,1796,1796,1796,0
20231212,164300,5040496883,1796,1796,1796,1796,0
20231212,164200,5040496883,1796,1796,1796,1796,0
20231212,164100,5040496883,1796,1796,1796,1796,0
20231212,164000,5040496883,1796,1796,1796,1796,0
20231212,163900,5040496883,1796,1796,1796,1796,0
20231212,163800,5040496883,1796,1796,1796,1796,0
20231212,163700,5040496883,1796,1796,1796,1796,0
20231212,163600,5040496883,1796,1796,1796,1796,0
20231212,163500,5040496883,1796,1796,1796,1796,0
20231212,163400,5040496883,1796,1796,1796,1796,0
20231212,163300,5040496883,1796,1796,1796,1796,0
20231212,163200,5040496883,1796,1796,1796,1796,0
20231212,163100,5040496883,1796,1796,1796,1796,0
20231212,163000,5040496883,1796,1796,1796,1796,0
20231212,162900,5040496883,1796,1796,1796,1796,0
20231212,162800,5040496883,1796,1796,1796,1796,0
20231212,162700,5040496883,1796,1796,1796,1796,0
20231212,162600,5040496883,1796,1796,1796,1796,0
20231212,162500,5040496883,1796,1796,1796,1796,0
20231212,162400,5040496883,1796,1796,1796,1796,0
20231212,162300,5040496883,1796,1796,1796,1796,0
20231212,162200,5040496883,1796,1796,1796,1796,0
20231212,162100,5040496883,1796,1796,1796,1796,0
20231212,162000,5040496883,1796,1796,1796,1796,0
20231212,161900,5040496883,1796,1796,1796,1796,0
20231212,161800,5040496883,1796,1796,1796,1796,14914
20231212,161700,5040496883,1796,1796,1796,1796,0
20231212,161600,5040496883,1796,1796,1796,1796,0
20231212,161500,5040496883,1796,1796,1796,1796,0
20231212,161400,5040496883,1796,1796,1796,1796,0
20231212,161300,5040496883,1796,1796,1796,1796,0
20231212,161200,5040496883,1796,1796,1796,1796,0
20231212,161100,5040496883,1796,1796,1796,1796,0
20231212,161000,5040496883,1796,1796,1796,1796,0
20231212,160900,5040496883,1796,1796,1796,1796,0
20231212,160800,5040496883,1796,1796,1796,1796,0
20231212,160700,5040496883,1796,1796,1796,1796,0
20231212,160600,5040496883,1796,1796,1796,1796,0
20231212,160500,5040496883,1796,1796,1796,1796,0
20231212,160400,5040496883,1796,1796,1796,1796,0
20231212,160300,5040496883,1796,1796,1796,1796,0
20231212,160200,5040496883,1796,1796,1796,1796,0
20231212,160100,5040496883,1796,1796,1796,1796,0
20231212,160000,5040496883,1796,1796,1796,1796,0
20231212,155900,5040496883,1796,1796,1796,1796,0
20231212,155800,5040496883,1796,1796,1796,1796,0
20231212,155700,5040496883,1796,1796,1796,1796,0
20231212,155600,5040496883,1796,1796,1796,1796,0
20231212,155500,5040496883,1796,1796,1796,1796,0
20231212,155400,5040496883,1796,1796,1796,1796,0
20231212,155300,5040496883,1796,1796,1796,1796,0
20231212,155200,5040496883,1796,1796,1796,1796,0
20231212,155100,5040496883,1796,1796,1796,1796,0
20231212,155000,5040496883,1796,1796,1796,1796,0
20231212,154900,5040496883,1796,1796,1796,1796,0
20231212,154800,5040496883,1796,1796,1796,1796,14914
20231212,154700,5040496883,1796,1796,1796,1796,0
20231212,154600,5040496883,1796,1796,1796,1796,0
20231212,154500,5040496883,1796,1796,1796,1796,0
20231212,154400,5040496883,1796,1796,1796,1796,0
20231212,154300,5040496883,1796,1796,1796,1796,0
20231212,154200,5040496883,1796,1796,1796,1796,0
20231212,154100,5040496883,1796,1796,1796,1796,0
20231212,154000,5040496883,1796,1796,1796,1796,0
20231212,153900,5040496883,1796,1796,1796,1796,0
20231212,153800,5040496883,1796,1796,1796,1796,0
20231212,153700,5040496883,1796,1796,1796,1796,0
20231212,153600,5040496883,1796,1796,1796,1796,0
20231212,153500,5040496883,1796,1796,1796,1796,0
20231212,153400,5040496883,1796,1796,1796,1796,0
20231212,153300,5040496883,1796,1796,1796,1796,0
20231212,153200,5040496883,1796,1796,1796,1796,0
20231212,153100,5040496883,1796,1796,1796,1796,0
20231212,153000,5040496883,1796,1796,1796,1796,14914
20231212,152900,5013711339,1793,1793,1793,1793,0
20231212,152800,5013711339,1793,1793,1793,1793,0
20231212,152700,5013711339,1793,1793,1793,1793,0
20231212,152600,5013711339,1793,1793,1793,1793,0
20231212,152500,5013711339,1793,1793,1793,1793,0
20231212,152400,5013711339,1793,1793,1793,1793,0
20231212,152300,5013711339,1793,1793,1793,1793,0
20231212,152200,5013711339,1793,1793,1793,1793,0
20231212,152100,5013711339,1793,1793,1793,1793,0
20231212,152000,5013711339,1793,1793,1793,1793,0
20231212,151900,5013711339,1793,1785,1794,1784,5228
20231212,151800,5004366990,1784,1793,1797,1784,2476
20231212,151700,4999931394,1785,1796,1796,1784,7487
20231212,151600,4986531222,1796,1798,1798,1796,1483
20231212,151500,4983866987,1798,1796,1798,1795,5399
20231212,151400,4974163760,1796,1794,1796,1794,595
20231212,151300,4973095386,1797,1792,1797,1792,1499
20231212,151200,4970404239,1793,1794,1794,1792,46
20231212,151100,4970321723,1794,1791,1794,1791,425
20231212,151000,4969560533,1791,1795,1798,1791,5189
20231212,150900,4960238131,1796,1792,1796,1792,4800
20231212,150800,4951623102,1791,1792,1793,1791,670
20231212,150700,4950422825,1792,1790,1794,1790,7317
20231212,150600,4937307023,1786,1794,1794,1785,3707
20231212,150500,4930688395,1794,1783,1796,1783,166
20231212,150400,4930392237,1778,1786,1786,1778,12516
20231212,150300,4908089061,1786,1795,1797,1785,11713
20231212,150200,4887095515,1795,1796,1799,1795,4641
20231212,150100,4878760251,1796,1797,1802,1794,15446
20231212,150000,4851019594,1800,1800,1809,1795,58055
20231212,145900,4746515831,1800,1797,1800,1797,23324
20231212,145800,4704545210,1797,1793,1797,1793,1574
20231212,145700,4701722224,1793,1794,1794,1791,17181
20231212,145600,4670939853,1794,1797,1797,1793,1704
20231212,145500,4667882349,1797,1795,1798,1795,1709
20231212,145400,4664811439,1795,1795,1795,1793,6834
20231212,145300,4652545046,1795,1795,1796,1794,12411
20231212,145200,4630267353,1795,1799,1799,1795,5560
20231212,145100,4620280662,1799,1796,1799,1796,11080
20231212,145000,4600358268,1796,1792,1797,1792,11241
20231212,144900,4580186502,1792,1788,1792,1786,13709
20231212,144800,4555653114,1788,1782,1788,1782,8929
20231212,144700,4539715128,1784,1784,1784,1779,980
20231212,144600,4537967333,1785,1771,1785,1771,20746
20231212,144500,4501078469,1771,1770,1771,1770,458
20231212,144400,4500267793,1767,1768,1768,1767,947
20231212,144300,4498594259,1768,1768,1768,1768,15
20231212,144200,4498567739,1767,1767,1767,1767,108
20231212,144100,4498376903,1767,1767,1767,1767,76
20231212,144000,4498242611,1767,1767,1767,1767,1259
20231212,143900,4496017958,1764,1764,1764,1764,567
20231212,143800,4495017770,1762,1763,1763,1762,1480
20231212,143700,4492409484,1770,1769,1770,1769,28
20231212,143600,4492359926,1760,1760,1760,1760,196
20231212,143500,4492014966,1760,1766,1766,1760,1305
20231212,143400,4489715313,1766,1766,1766,1766,5
20231212,143300,4489706483,1769,1769,1769,1769,500
20231212,143200,4488821983,1766,1769,1769,1766,1289
20231212,143100,4486545606,1769,1769,1769,1769,750
20231212,143000,4485218856,1769,1769,1769,1769,61
20231212,142900,4485110947,1769,1771,1771,1769,799
20231212,142800,4483696993,1771,1771,1771,1769,183
20231212,142700,4483372906,1772,1772,1772,1772,79
20231212,142600,4483232918,1772,1770,1772,1769,237
20231212,142500,4482813622,1770,1770,1770,1769,1601
20231212,142400,4479979865,1770,1770,1770,1769,580
20231212,142300,4478953765,1770,1770,1770,1770,462
20231212,142200,4478136025,1770,1775,1775,1770,51
20231212,142100,4478045505,1775,1777,1777,1775,749
20231212,142000,4476714892,1776,1776,1777,1776,1102
20231212,141900,4474757739,1776,1767,1776,1767,10891
20231212,141800,4455470354,1767,1768,1768,1767,405
20231212,141700,4454754319,1761,1761,1767,1761,201
20231212,141600,4454399758,1759,1760,1760,1759,116
20231212,141500,4454195664,1759,1759,1759,1759,900
20231212,141400,4452612564,1759,1768,1768,1759,262
20231212,141300,4452151697,1759,1759,1759,1759,53
20231212,141200,4452058470,1759,1769,1769,1759,512
20231212,141100,4451154209,1769,1767,1769,1767,1639
20231212,141000,4448255966,1767,1767,1767,1767,1441
20231212,140900,4445709719,1767,1767,1767,1767,49
20231212,140800,4445623136,1767,1767,1767,1767,36
20231212,140700,4445559524,1767,1758,1767,1758,973
20231212,140600,4443842516,1756,1756,1756,1756,0
20231212,140500,4443842516,1756,1767,1767,1755,475
20231212,140400,4443006880,1767,1767,1768,1765,805
20231212,140300,4441584514,1766,1765,1766,1758,832
20231212,140200,4440119594,1765,1766,1766,1765,82
20231212,140100,4439974824,1766,1767,1767,1752,895
20231212,140000,4438397021,1767,1768,1768,1753,3051
20231212,135900,4433044177,1768,1763,1768,1760,748
20231212,135800,4431724662,1763,1760,1763,1750,11585
20231212,135700,4411350690,1760,1760,1760,1760,491
20231212,135600,4410486530,1760,1760,1760,1760,5007
20231212,135500,4401674210,1760,1751,1760,1739,10132
20231212,135400,4383872418,1752,1749,1752,1737,565
20231212,135300,4382886646,1749,1751,1752,1749,7127
20231212,135200,4370412327,1751,1753,1753,1751,254
20231212,135100,4369967082,1752,1753,1753,1752,463
20231212,135000,4369155705,1753,1754,1754,1753,70
20231212,134900,4369032962,1754,1754,1754,1754,367
20231212,134800,4368389244,1754,1754,1761,1754,93
20231212,134700,4368226115,1754,1754,1754,1754,401
20231212,134600,4367522761,1754,1755,1758,1754,586
20231212,134500,4366494490,1758,1758,1759,1758,10
20231212,134400,4366476907,1760,1760,1760,1754,187
20231212,134300,4366148505,1760,1760,1760,1756,1330
20231212,134200,4363808912,1760,1760,1760,1754,466
20231212,134100,4362991107,1760,1759,1760,1754,4119
20231212,134000,4355744360,1759,1754,1759,1754,867
20231212,133900,4354223627,1754,1754,1754,1753,387
20231212,133800,4353545130,1753,1754,1754,1753,179
20231212,133700,4353231291,1754,1759,1759,1752,321
20231212,133600,4352668229,1759,1759,1760,1759,1117
20231212,133500,4350703424,1752,1746,1752,1746,4749
20231212,133400,4342402184,1746,1747,1748,1746,628
20231212,133300,4341304522,1745,1748,1748,1745,54
20231212,133200,4341210280,1745,1736,1745,1736,606
20231212,133100,4340153321,1736,1736,1736,1735,4993
20231212,133000,4331485476,1733,1727,1733,1727,3141
20231212,132900,4326052260,1727,1727,1728,1727,3741
20231212,132800,4319589214,1727,1727,1727,1726,3707
20231212,132700,4313189525,1725,1726,1726,1725,2356
20231212,132600,4309124225,1725,1724,1729,1724,5561
20231212,132500,4299520053,1724,1734,1736,1723,7555
20231212,132400,4286456253,1734,1740,1741,1734,11192
20231212,132300,4266983604,1740,1750,1750,1740,22543
20231212,132200,4227661227,1750,1758,1758,1750,7109
20231212,132100,4215215211,1758,1758,1758,1751,420
20231212,132000,4214479217,1751,1759,1759,1751,594
20231212,131900,4213437676,1759,1763,1763,1759,9719
20231212,131800,4196325791,1763,1766,1766,1763,191
20231212,131700,4195989052,1766,1763,1766,1762,240
20231212,131600,4195565465,1762,1762,1763,1762,1721
20231212,131500,4192532802,1762,1763,1766,1762,5784
20231212,131400,4182327423,1762,1763,1763,1761,1003
20231212,131300,4180560391,1763,1764,1766,1763,3381
20231212,131200,4174593289,1764,1764,1764,1764,1
20231212,131100,4174591525,1763,1762,1763,1762,301
20231212,131000,4174061162,1760,1756,1760,1756,1108
20231212,130900,4172111492,1756,1755,1756,1755,4023
20231212,130800,4165050224,1755,1755,1755,1755,1
20231212,130700,4165048469,1751,1751,1752,1750,6229
20231212,130600,4154141770,1750,1751,1751,1749,1652
20231212,130500,4151250760,1750,1751,1752,1750,5518
20231212,130400,4141588941,1749,1748,1751,1747,13264
20231212,130300,4118393353,1745,1754,1759,1742,29331
20231212,130200,4067172629,1754,1763,1763,1754,35401
20231212,130100,4004880797,1763,1770,1770,1763,13641
20231212,130000,3980802274,1770,1770,1770,1770,10
20231212,125900,3980784574,1771,1770,1771,1770,553
20231212,125800,3979805748,1770,1770,1770,1770,486
20231212,125700,3978945528,1770,1766,1770,1766,5612
20231212,125600,3969034732,1766,1765,1766,1765,5113
20231212,125500,3960010272,1765,1765,1765,1765,1279
20231212,125400,3957752837,1766,1767,1767,1766,850
20231212,125300,3956251337,1767,1769,1769,1766,7152
20231212,125200,3943610561,1768,1772,1773,1768,776
20231212,125100,3942237556,1772,1772,1772,1772,1311
20231212,125000,3939914464,1772,1767,1772,1767,1962
20231212,124900,3936439703,1766,1767,1767,1766,3568
20231212,124800,3930136615,1766,1770,1770,1766,1846
20231212,124700,3926874019,1770,1765,1772,1765,1291
20231212,124600,3924593669,1765,1769,1769,1764,29458
20231212,124500,3872601250,1769,1767,1769,1764,6641
20231212,124400,3860874422,1765,1764,1765,1764,1700
20231212,124300,3857874112,1763,1765,1765,1762,6029
20231212,124200,3847245869,1765,1767,1767,1764,10296
20231212,124100,3829071674,1767,1773,1773,1767,1284
20231212,124000,3826800567,1773,1770,1773,1765,15467
20231212,123900,3799464806,1770,1776,1776,1770,6587
20231212,123800,3787786975,1776,1779,1780,1776,3650
20231212,123700,3781294366,1780,1776,1780,1776,7392
20231212,123600,3768143330,1776,1773,1776,1773,3501
20231212,123500,3761927861,1773,1776,1776,1773,36002
20231212,123400,3698030324,1776,1779,1780,1776,11885
20231212,123300,3676906293,1779,1779,1780,1779,5398
20231212,123200,3667303212,1778,1777,1778,1777,4106
20231212,123100,3660005110,1777,1777,1784,1776,8553
20231212,123000,3644804324,1784,1787,1788,1776,17670
20231212,122900,3613277653,1787,1788,1789,1785,14108
20231212,122800,3588045336,1788,1779,1788,1779,7808
20231212,122700,3574111950,1779,1783,1783,1778,5818
20231212,122600,3563758068,1782,1780,1798,1776,27245
20231212,122500,3514998876,1780,1785,1785,1780,22261
20231212,122400,3475345830,1786,1790,1792,1782,42435
20231212,122300,3399511650,1791,1776,1791,1775,19426
20231212,122200,3364822201,1775,1777,1777,1774,5740
20231212,122100,3354631528,1774,1780,1780,1770,14516
20231212,122000,3328887296,1779,1772,1782,1769,17577
20231212,121900,3297742928,1771,1780,1789,1771,52555
20231212,121800,3204199079,1786,1786,1795,1775,41879
20231212,121700,3129393985,1789,1777,1790,1777,30651
20231212,121600,3074648305,1777,1778,1779,1776,10540
20231212,121500,3055917281,1778,1779,1779,1776,2080
20231212,121400,3052218845,1779,1772,1780,1772,16890
20231212,121300,3022181753,1771,1769,1772,1768,7717
20231212,121200,3008535003,1770,1773,1773,1768,4269
20231212,121100,3000982772,1771,1770,1775,1770,1537
20231212,121000,2998260714,1770,1771,1776,1769,9951
20231212,120900,2980629958,1771,1771,1773,1769,14731
20231212,120800,2954560068,1773,1774,1774,1770,18442
20231212,120700,2921890624,1774,1778,1781,1774,14838
20231212,120600,2895508264,1778,1780,1782,1773,7763
20231212,120500,2881699820,1780,1770,1780,1768,12402
20231212,120400,2859729989,1770,1775,1776,1769,17612
20231212,120300,2828510478,1775,1787,1790,1767,67187
20231212,120200,2708840921,1787,1761,1787,1760,57527
20231212,120100,2606674991,1761,1763,1763,1760,12406
20231212,120000,2584819543,1760,1749,1763,1748,20421
20231212,115900,2548980317,1750,1750,1750,1738,6962
20231212,115800,2536807153,1750,1745,1750,1745,28611
20231212,115700,2486763643,1743,1748,1748,1743,3249
20231212,115600,2481086823,1748,1748,1749,1746,8925
20231212,115500,2465480481,1747,1738,1747,1738,3146
20231212,115400,2459987503,1737,1742,1743,1735,5974
20231212,115300,2449586039,1743,1743,1747,1737,2926
20231212,115200,2444492137,1735,1737,1747,1734,6104
20231212,115100,2433861677,1735,1737,1738,1734,17731
20231212,115000,2403085053,1737,1742,1743,1736,30185
20231212,114900,2350597553,1743,1748,1749,1743,21277
20231212,114800,2313475762,1749,1745,1750,1739,49948
20231212,114700,2226235888,1737,1737,1737,1737,0
20231212,114600,2226235888,1737,1735,1737,1735,7179
20231212,114500,2213770223,1735,1729,1735,1729,37955
20231212,114400,2148026459,1730,1726,1730,1723,26025
20231212,114300,2103023134,1727,1729,1729,1726,7926
20231212,114200,2089325108,1729,1730,1730,1729,10928
20231212,114100,2070424642,1729,1728,1729,1728,9727
20231212,114000,2053607620,1726,1728,1728,1726,2757
20231212,113900,2048843640,1728,1729,1729,1728,5795
20231212,113800,2038829640,1729,1725,1729,1725,6686
20231212,113700,2027277086,1726,1726,1726,1721,11480
20231212,113600,2007465121,1720,1726,1726,1720,60817
20231212,113500,1902847163,1727,1720,1727,1720,25729
20231212,113400,1858468705,1717,1720,1720,1717,52
20231212,113300,1858379385,1720,1718,1720,1718,10516
20231212,113200,1840291881,1716,1718,1720,1716,120
20231212,113100,1840085786,1718,1720,1720,1718,401
20231212,113000,1839396288,1722,1722,1722,1722,802
20231212,112900,1838015244,1722,1721,1722,1721,3440
20231212,112800,1832091582,1720,1718,1720,1718,691
20231212,112700,1830903064,1720,1720,1720,1718,113
20231212,112600,1830708706,1720,1718,1720,1718,128
20231212,112500,1830488562,1716,1718,1718,1716,110
20231212,112400,1830299742,1718,1718,1719,1718,437
20231212,112300,1829548627,1718,1713,1718,1713,33
20231212,112200,1829492088,1712,1712,1712,1712,1649
20231212,112100,1826669000,1711,1712,1712,1711,3908
20231212,112000,1819978514,1712,1716,1716,1712,1248
20231212,111900,1817841682,1716,1716,1716,1716,11
20231212,111800,1817822806,1710,1715,1715,1710,4136
20231212,111700,1810744350,1716,1716,1716,1716,1488
20231212,111600,1808190942,1716,1721,1721,1716,2038
20231212,111500,1804688691,1717,1722,1722,1717,1256
20231212,111400,1802528455,1722,1722,1722,1719,200
20231212,111300,1802184643,1719,1722,1722,1719,57
20231212,111200,1802086617,1719,1724,1724,1719,1503
20231212,111100,1799499809,1724,1724,1724,1720,3103
20231212,111000,1794150257,1724,1720,1724,1719,15363
20231212,110900,1767703900,1721,1720,1721,1720,5098
20231212,110800,1758935240,1721,1723,1723,1721,3234
20231212,110700,1753368838,1722,1720,1723,1720,11847
20231212,110600,1732969070,1720,1717,1720,1716,19807
20231212,110500,1698914869,1717,1714,1717,1713,12122
20231212,110400,1678121538,1714,1710,1714,1710,10673
20231212,110300,1659843534,1709,1710,1711,1709,945
20231212,110200,1658227430,1710,1705,1710,1705,687
20231212,110100,1657053662,1709,1707,1709,1705,3135
20231212,110000,1651700510,1709,1709,1709,1707,1127
20231212,105900,1649774469,1710,1707,1710,1707,1505
20231212,105800,1647201288,1707,1709,1709,1707,1933
20231212,105700,1643901610,1709,1705,1711,1705,11153
20231212,105600,1624848223,1705,1697,1705,1697,1084
20231212,105500,1623005063,1697,1693,1697,1693,159
20231212,105400,1622735366,1695,1693,1695,1692,110
20231212,105300,1622549106,1691,1691,1691,1691,0
20231212,105200,1622549106,1691,1691,1691,1691,472
20231212,105100,1621750954,1689,1689,1689,1689,724
20231212,105000,1620528118,1689,1689,1689,1689,100
20231212,104900,1620359218,1689,1689,1689,1689,28
20231212,104800,1620311926,1689,1691,1691,1689,985
20231212,104700,1618647203,1690,1691,1691,1690,3869
20231212,104600,1612108224,1690,1691,1691,1690,6016
20231212,104500,1601940678,1691,1691,1691,1690,2169
20231212,104400,1598273417,1691,1693,1693,1691,7134
20231212,104300,1586196957,1694,1692,1694,1691,2624
20231212,104200,1581756032,1692,1693,1693,1692,4674
20231212,104100,1573847150,1693,1694,1694,1693,4115
20231212,104000,1566879405,1696,1695,1696,1693,643
20231212,103900,1565789853,1696,1696,1696,1696,123
20231212,103800,1565581245,1696,1696,1696,1696,1
20231212,103700,1565579549,1699,1696,1699,1696,1646
20231212,103600,1562787909,1696,1696,1696,1696,35
20231212,103500,1562728549,1699,1698,1699,1696,3667
20231212,103400,1556499262,1698,1700,1700,1698,309
20231212,103300,1555974216,1700,1700,1701,1699,4108
20231212,103200,1548992556,1700,1700,1700,1700,2050
20231212,103100,1545507556,1705,1699,1705,1699,814
20231212,103000,1544124498,1698,1698,1698,1698,35
20231212,102900,1544065068,1698,1697,1698,1697,40
20231212,102800,1543997162,1698,1698,1698,1698,0
20231212,102700,1543997162,1698,1698,1698,1698,4
20231212,102600,1543990370,1699,1701,1701,1693,6394
20231212,102500,1533145968,1701,1701,1701,1701,161
20231212,102400,1532872107,1700,1700,1700,1700,63
20231212,102300,1532765007,1700,1700,1700,1699,255
20231212,102200,1532331563,1702,1702,1702,1702,102
20231212,102100,1532157959,1700,1705,1705,1700,3215
20231212,102000,1526687418,1706,1708,1708,1705,397
20231212,101900,1526010007,1706,1706,1706,1706,202
20231212,101800,1525665395,1707,1710,1710,1707,219
20231212,101700,1525291437,1710,1710,1713,1708,1029
20231212,101600,1523530527,1708,1707,1714,1707,4995
20231212,101500,1514980432,1708,1705,1708,1705,1603
20231212,101400,1512243717,1705,1710,1711,1705,5612
20231212,101300,1502649349,1706,1704,1709,1704,5743
20231212,101200,1492847628,1704,1698,1704,1697,6244
20231212,101100,1482243260,1697,1699,1699,1697,6311
20231212,101000,1471531221,1698,1701,1701,1698,9007
20231212,100900,1456231140,1701,1700,1704,1700,2651
20231212,100800,1451715093,1700,1702,1708,1700,927
20231212,100700,1450137808,1702,1704,1704,1700,4381
20231212,100600,1442684786,1704,1704,1704,1702,1044
20231212,100500,1440907718,1704,1709,1709,1702,532
20231212,100400,1440000030,1709,1709,1709,1707,45
20231212,100300,1439923129,1702,1706,1707,1702,218
20231212,100200,1439551151,1702,1707,1707,1702,1242
20231212,100100,1437433114,1706,1703,1706,1703,883
20231212,100000,1435927279,1703,1703,1703,1703,1126
20231212,095900,1434009701,1706,1706,1707,1702,4217
20231212,095800,1426812589,1707,1709,1710,1707,1023
20231212,095700,1425065783,1709,1710,1710,1709,4102
20231212,095600,1418051374,1710,1708,1710,1708,6293
20231212,095500,1407293505,1701,1710,1710,1700,3610
20231212,095400,1401131184,1710,1717,1717,1709,8015
20231212,095300,1387392302,1717,1711,1719,1711,16458
20231212,095200,1359151319,1711,1699,1711,1699,28162
20231212,095100,1311017303,1702,1698,1702,1692,10680
20231212,095000,1292879596,1702,1703,1705,1697,1427
20231212,094900,1290455571,1706,1700,1706,1700,798
20231212,094800,1289097495,1699,1700,1701,1699,1939
20231212,094700,1285800840,1700,1695,1703,1691,8185
20231212,094600,1271918384,1695,1698,1698,1691,3389
20231212,094500,1266170467,1697,1695,1697,1690,1197
20231212,094400,1264146166,1695,1690,1695,1690,672
20231212,094300,1263007481,1687,1691,1691,1686,1317
20231212,094200,1260787008,1685,1699,1699,1685,5253
20231212,094100,1251881673,1704,1697,1705,1697,19793
20231212,094000,1218223391,1693,1693,1697,1693,43396
20231212,093900,1144625060,1693,1690,1694,1690,2890
20231212,093800,1139734744,1691,1689,1691,1682,5308
20231212,093700,1130767446,1689,1687,1689,1687,303
20231212,093600,1130255941,1681,1680,1684,1680,1370
20231212,093500,1127953041,1694,1694,1695,1681,17585
20231212,093400,1098354947,1691,1695,1696,1680,25676
20231212,093300,1055057649,1695,1698,1698,1675,33103
20231212,093200,999298103,1698,1692,1700,1687,11082
20231212,093100,980535375,1692,1707,1709,1692,36894
20231212,093000,917781589,1707,1706,1708,1703,17280
20231212,092900,888295769,1706,1700,1707,1700,12772
20231212,092800,866536237,1700,1702,1705,1698,13602
20231212,092700,843384098,1702,1709,1709,1702,3493
20231212,092600,837427220,1709,1697,1730,1697,73578
20231212,092500,711858567,1695,1688,1699,1683,35493
20231212,092400,651765067,1688,1687,1690,1678,15512
20231212,092300,625588948,1687,1687,1690,1686,12895
20231212,092200,603821194,1687,1679,1688,1676,16152
20231212,092100,576639154,1678,1678,1679,1678,5524
20231212,092000,567369782,1678,1685,1685,1678,6289
20231212,091900,556807268,1685,1667,1688,1667,7633
20231212,091800,543952221,1666,1667,1675,1665,3359
20231212,091700,538351365,1666,1675,1675,1666,3268
20231212,091600,532888869,1675,1687,1687,1672,10671
20231212,091500,514933062,1687,1666,1688,1666,10146
20231212,091400,497919541,1666,1673,1673,1666,16605
20231212,091300,470215928,1674,1689,1689,1674,58188
20231212,091200,372261243,1688,1677,1688,1677,37298
20231212,091100,309495931,1675,1665,1681,1665,21907
20231212,091000,272877025,1665,1650,1665,1650,46290
20231212,090900,196173029,1652,1648,1652,1648,12194
20231212,090800,176054486,1648,1649,1650,1646,25798
20231212,090700,133527573,1650,1647,1650,1642,19982
20231212,090600,100643880,1645,1642,1650,1642,22411
20231212,090500,63741997,1627,1635,1644,1620,16426
20231212,090400,36788492,1638,1621,1638,1621,7803
20231212,090300,24065148,1616,1601,1621,1601,6725
20231212,090200,13227594,1599,1598,1613,1598,5603
20231212,090100,4273351,1598,1589,1600,1586,191
20231212,090000,3969186,1586,1580,1586,1580,2512