stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204800,1855306853,1664,1664,1664,1664,10632
20231218,204700,1855306853,1664,1664,1664,1664,0
20231218,204600,1855306853,1664,1664,1664,1664,0
20231218,204500,1855306853,1664,1664,1664,1664,0
20231218,204400,1855306853,1664,1664,1664,1664,0
20231218,204300,1855306853,1664,1664,1664,1664,0
20231218,204200,1855306853,1664,1664,1664,1664,0
20231218,204100,1855306853,1664,1664,1664,1664,0
20231218,204000,1855306853,1664,1664,1664,1664,0
20231218,203900,1855306853,1664,1664,1664,1664,0
20231218,203800,1855306853,1664,1664,1664,1664,0
20231218,203700,1855306853,1664,1664,1664,1664,0
20231218,203600,1855306853,1664,1664,1664,1664,0
20231218,203500,1855306853,1664,1664,1664,1664,0
20231218,203400,1855306853,1664,1664,1664,1664,0
20231218,203300,1855306853,1664,1664,1664,1664,0
20231218,203200,1855306853,1664,1664,1664,1664,0
20231218,203100,1855306853,1664,1664,1664,1664,0
20231218,203000,1855306853,1664,1664,1664,1664,0
20231218,202900,1855306853,1664,1664,1664,1664,0
20231218,202800,1855306853,1664,1664,1664,1664,0
20231218,202700,1855306853,1664,1664,1664,1664,0
20231218,202600,1855306853,1664,1664,1664,1664,0
20231218,202500,1855306853,1664,1664,1664,1664,0
20231218,202400,1855306853,1664,1664,1664,1664,0
20231218,202300,1855306853,1664,1664,1664,1664,0
20231218,202200,1855306853,1664,1664,1664,1664,0
20231218,202100,1855306853,1664,1664,1664,1664,0
20231218,202000,1855306853,1664,1664,1664,1664,0
20231218,201900,1855306853,1664,1664,1664,1664,0
20231218,201800,1855306853,1664,1664,1664,1664,10632
20231218,201700,1855306853,1664,1664,1664,1664,0
20231218,201600,1855306853,1664,1664,1664,1664,0
20231218,201500,1855306853,1664,1664,1664,1664,0
20231218,201400,1855306853,1664,1664,1664,1664,0
20231218,201300,1855306853,1664,1664,1664,1664,0
20231218,201200,1855306853,1664,1664,1664,1664,0
20231218,201100,1855306853,1664,1664,1664,1664,0
20231218,201000,1855306853,1664,1664,1664,1664,0
20231218,200900,1855306853,1664,1664,1664,1664,0
20231218,200800,1855306853,1664,1664,1664,1664,0
20231218,200700,1855306853,1664,1664,1664,1664,0
20231218,200600,1855306853,1664,1664,1664,1664,0
20231218,200500,1855306853,1664,1664,1664,1664,0
20231218,200400,1855306853,1664,1664,1664,1664,0
20231218,200300,1855306853,1664,1664,1664,1664,0
20231218,200200,1855306853,1664,1664,1664,1664,0
20231218,200100,1855306853,1664,1664,1664,1664,0
20231218,200000,1855306853,1664,1664,1664,1664,0
20231218,195900,1855306853,1664,1664,1664,1664,0
20231218,195800,1855306853,1664,1664,1664,1664,0
20231218,195700,1855306853,1664,1664,1664,1664,0
20231218,195600,1855306853,1664,1664,1664,1664,0
20231218,195500,1855306853,1664,1664,1664,1664,0
20231218,195400,1855306853,1664,1664,1664,1664,0
20231218,195300,1855306853,1664,1664,1664,1664,0
20231218,195200,1855306853,1664,1664,1664,1664,0
20231218,195100,1855306853,1664,1664,1664,1664,0
20231218,195000,1855306853,1664,1664,1664,1664,0
20231218,194900,1855306853,1664,1664,1664,1664,0
20231218,194800,1855306853,1664,1664,1664,1664,10632
20231218,194700,1855306853,1664,1664,1664,1664,0
20231218,194600,1855306853,1664,1664,1664,1664,0
20231218,194500,1855306853,1664,1664,1664,1664,0
20231218,194400,1855306853,1664,1664,1664,1664,0
20231218,194300,1855306853,1664,1664,1664,1664,0
20231218,194200,1855306853,1664,1664,1664,1664,0
20231218,194100,1855306853,1664,1664,1664,1664,0
20231218,194000,1855306853,1664,1664,1664,1664,0
20231218,193900,1855306853,1664,1664,1664,1664,0
20231218,193800,1855306853,1664,1664,1664,1664,0
20231218,193700,1855306853,1664,1664,1664,1664,0
20231218,193600,1855306853,1664,1664,1664,1664,0
20231218,193500,1855306853,1664,1664,1664,1664,0
20231218,193400,1855306853,1664,1664,1664,1664,0
20231218,193300,1855306853,1664,1664,1664,1664,0
20231218,193200,1855306853,1664,1664,1664,1664,0
20231218,193100,1855306853,1664,1664,1664,1664,0
20231218,193000,1855306853,1664,1664,1664,1664,0
20231218,192900,1855306853,1664,1664,1664,1664,0
20231218,192800,1855306853,1664,1664,1664,1664,0
20231218,192700,1855306853,1664,1664,1664,1664,0
20231218,192600,1855306853,1664,1664,1664,1664,0
20231218,192500,1855306853,1664,1664,1664,1664,0
20231218,192400,1855306853,1664,1664,1664,1664,0
20231218,192300,1855306853,1664,1664,1664,1664,0
20231218,192200,1855306853,1664,1664,1664,1664,0
20231218,192100,1855306853,1664,1664,1664,1664,0
20231218,192000,1855306853,1664,1664,1664,1664,0
20231218,191900,1855306853,1664,1664,1664,1664,0
20231218,191800,1855306853,1664,1664,1664,1664,10632
20231218,191700,1855306853,1664,1664,1664,1664,0
20231218,191600,1855306853,1664,1664,1664,1664,0
20231218,191500,1855306853,1664,1664,1664,1664,0
20231218,191400,1855306853,1664,1664,1664,1664,0
20231218,191300,1855306853,1664,1664,1664,1664,0
20231218,191200,1855306853,1664,1664,1664,1664,0
20231218,191100,1855306853,1664,1664,1664,1664,0
20231218,191000,1855306853,1664,1664,1664,1664,0
20231218,190900,1855306853,1664,1664,1664,1664,0
20231218,190800,1855306853,1664,1664,1664,1664,0
20231218,190700,1855306853,1664,1664,1664,1664,0
20231218,190600,1855306853,1664,1664,1664,1664,0
20231218,190500,1855306853,1664,1664,1664,1664,0
20231218,190400,1855306853,1664,1664,1664,1664,0
20231218,190300,1855306853,1664,1664,1664,1664,0
20231218,190200,1855306853,1664,1664,1664,1664,0
20231218,190100,1855306853,1664,1664,1664,1664,0
20231218,190000,1855306853,1664,1664,1664,1664,0
20231218,185900,1855306853,1664,1664,1664,1664,0
20231218,185800,1855306853,1664,1664,1664,1664,0
20231218,185700,1855306853,1664,1664,1664,1664,0
20231218,185600,1855306853,1664,1664,1664,1664,0
20231218,185500,1855306853,1664,1664,1664,1664,0
20231218,185400,1855306853,1664,1664,1664,1664,0
20231218,185300,1855306853,1664,1664,1664,1664,0
20231218,185200,1855306853,1664,1664,1664,1664,0
20231218,185100,1855306853,1664,1664,1664,1664,0
20231218,185000,1855306853,1664,1664,1664,1664,0
20231218,184900,1855306853,1664,1664,1664,1664,0
20231218,184800,1855306853,1664,1664,1664,1664,10632
20231218,184700,1855306853,1664,1664,1664,1664,0
20231218,184600,1855306853,1664,1664,1664,1664,0
20231218,184500,1855306853,1664,1664,1664,1664,0
20231218,184400,1855306853,1664,1664,1664,1664,0
20231218,184300,1855306853,1664,1664,1664,1664,0
20231218,184200,1855306853,1664,1664,1664,1664,0
20231218,184100,1855306853,1664,1664,1664,1664,0
20231218,184000,1855306853,1664,1664,1664,1664,0
20231218,183900,1855306853,1664,1664,1664,1664,0
20231218,183800,1855306853,1664,1664,1664,1664,0
20231218,183700,1855306853,1664,1664,1664,1664,0
20231218,183600,1855306853,1664,1664,1664,1664,0
20231218,183500,1855306853,1664,1664,1664,1664,0
20231218,183400,1855306853,1664,1664,1664,1664,0
20231218,183300,1855306853,1664,1664,1664,1664,0
20231218,183200,1855306853,1664,1664,1664,1664,0
20231218,183100,1855306853,1664,1664,1664,1664,0
20231218,183000,1855306853,1664,1664,1664,1664,0
20231218,182900,1855306853,1664,1664,1664,1664,0
20231218,182800,1855306853,1664,1664,1664,1664,0
20231218,182700,1855306853,1664,1664,1664,1664,0
20231218,182600,1855306853,1664,1664,1664,1664,0
20231218,182500,1855306853,1664,1664,1664,1664,0
20231218,182400,1855306853,1664,1664,1664,1664,0
20231218,182300,1855306853,1664,1664,1664,1664,0
20231218,182200,1855306853,1664,1664,1664,1664,0
20231218,182100,1855306853,1664,1664,1664,1664,0
20231218,182000,1855306853,1664,1664,1664,1664,0
20231218,181900,1855306853,1664,1664,1664,1664,0
20231218,181800,1855306853,1664,1664,1664,1664,10632
20231218,181700,1855306853,1664,1664,1664,1664,0
20231218,181600,1855306853,1664,1664,1664,1664,0
20231218,181500,1855306853,1664,1664,1664,1664,0
20231218,181400,1855306853,1664,1664,1664,1664,0
20231218,181300,1855306853,1664,1664,1664,1664,0
20231218,181200,1855306853,1664,1664,1664,1664,0
20231218,181100,1855306853,1664,1664,1664,1664,0
20231218,181000,1855306853,1664,1664,1664,1664,0
20231218,180900,1855306853,1664,1664,1664,1664,0
20231218,180800,1855306853,1664,1664,1664,1664,0
20231218,180700,1855306853,1664,1664,1664,1664,0
20231218,180600,1855306853,1664,1664,1664,1664,0
20231218,180500,1855306853,1664,1664,1664,1664,0
20231218,180400,1855306853,1664,1664,1664,1664,0
20231218,180300,1855306853,1664,1664,1664,1664,0
20231218,180200,1855306853,1664,1664,1664,1664,0
20231218,180100,1855306853,1664,1664,1664,1664,0
20231218,180000,1855306853,1664,1664,1664,1664,0
20231218,175900,1855306853,1664,1664,1664,1664,0
20231218,175800,1855306853,1664,1664,1664,1664,0
20231218,175700,1855306853,1664,1664,1664,1664,0
20231218,175600,1855306853,1664,1664,1664,1664,0
20231218,175500,1855306853,1664,1664,1664,1664,0
20231218,175400,1855306853,1664,1664,1664,1664,0
20231218,175300,1855306853,1664,1664,1664,1664,0
20231218,175200,1855306853,1664,1664,1664,1664,0
20231218,175100,1855306853,1664,1664,1664,1664,0
20231218,175000,1855306853,1664,1664,1664,1664,0
20231218,174900,1855306853,1664,1664,1664,1664,0
20231218,174800,1855306853,1664,1664,1664,1664,10632
20231218,174700,1855306853,1664,1664,1664,1664,0
20231218,174600,1855306853,1664,1664,1664,1664,0
20231218,174500,1855306853,1664,1664,1664,1664,0
20231218,174400,1855306853,1664,1664,1664,1664,0
20231218,174300,1855306853,1664,1664,1664,1664,0
20231218,174200,1855306853,1664,1664,1664,1664,0
20231218,174100,1855306853,1664,1664,1664,1664,0
20231218,174000,1855306853,1664,1664,1664,1664,0
20231218,173900,1855306853,1664,1664,1664,1664,0
20231218,173800,1855306853,1664,1664,1664,1664,0
20231218,173700,1855306853,1664,1664,1664,1664,0
20231218,173600,1855306853,1664,1664,1664,1664,0
20231218,173500,1855306853,1664,1664,1664,1664,0
20231218,173400,1855306853,1664,1664,1664,1664,0
20231218,173300,1855306853,1664,1664,1664,1664,0
20231218,173200,1855306853,1664,1664,1664,1664,0
20231218,173100,1855306853,1664,1664,1664,1664,0
20231218,173000,1855306853,1664,1664,1664,1664,0
20231218,172900,1855306853,1664,1664,1664,1664,0
20231218,172800,1855306853,1664,1664,1664,1664,0
20231218,172700,1855306853,1664,1664,1664,1664,0
20231218,172600,1855306853,1664,1664,1664,1664,0
20231218,172500,1855306853,1664,1664,1664,1664,0
20231218,172400,1855306853,1664,1664,1664,1664,0
20231218,172300,1855306853,1664,1664,1664,1664,0
20231218,172200,1855306853,1664,1664,1664,1664,0
20231218,172100,1855306853,1664,1664,1664,1664,0
20231218,172000,1855306853,1664,1664,1664,1664,0
20231218,171900,1855306853,1664,1664,1664,1664,0
20231218,171800,1855306853,1664,1664,1664,1664,10632
20231218,171700,1855306853,1664,1664,1664,1664,0
20231218,171600,1855306853,1664,1664,1664,1664,0
20231218,171500,1855306853,1664,1664,1664,1664,0
20231218,171400,1855306853,1664,1664,1664,1664,0
20231218,171300,1855306853,1664,1664,1664,1664,0
20231218,171200,1855306853,1664,1664,1664,1664,0
20231218,171100,1855306853,1664,1664,1664,1664,0
20231218,171000,1855306853,1664,1664,1664,1664,0
20231218,170900,1855306853,1664,1664,1664,1664,0
20231218,170800,1855306853,1664,1664,1664,1664,0
20231218,170700,1855306853,1664,1664,1664,1664,0
20231218,170600,1855306853,1664,1664,1664,1664,0
20231218,170500,1855306853,1664,1664,1664,1664,0
20231218,170400,1855306853,1664,1664,1664,1664,0
20231218,170300,1855306853,1664,1664,1664,1664,0
20231218,170200,1855306853,1664,1664,1664,1664,0
20231218,170100,1855306853,1664,1664,1664,1664,0
20231218,170000,1855306853,1664,1664,1664,1664,0
20231218,165900,1855306853,1664,1664,1664,1664,0
20231218,165800,1855306853,1664,1664,1664,1664,0
20231218,165700,1855306853,1664,1664,1664,1664,0
20231218,165600,1855306853,1664,1664,1664,1664,0
20231218,165500,1855306853,1664,1664,1664,1664,0
20231218,165400,1855306853,1664,1664,1664,1664,0
20231218,165300,1855306853,1664,1664,1664,1664,0
20231218,165200,1855306853,1664,1664,1664,1664,0
20231218,165100,1855306853,1664,1664,1664,1664,0
20231218,165000,1855306853,1664,1664,1664,1664,0
20231218,164900,1855306853,1664,1664,1664,1664,0
20231218,164800,1855306853,1664,1664,1664,1664,10632
20231218,164700,1855306853,1664,1664,1664,1664,0
20231218,164600,1855306853,1664,1664,1664,1664,0
20231218,164500,1855306853,1664,1664,1664,1664,0
20231218,164400,1855306853,1664,1664,1664,1664,0
20231218,164300,1855306853,1664,1664,1664,1664,0
20231218,164200,1855306853,1664,1664,1664,1664,0
20231218,164100,1855306853,1664,1664,1664,1664,0
20231218,164000,1855306853,1664,1664,1664,1664,0
20231218,163900,1855306853,1664,1664,1664,1664,0
20231218,163800,1855306853,1664,1664,1664,1664,0
20231218,163700,1855306853,1664,1664,1664,1664,0
20231218,163600,1855306853,1664,1664,1664,1664,0
20231218,163500,1855306853,1664,1664,1664,1664,0
20231218,163400,1855306853,1664,1664,1664,1664,0
20231218,163300,1855306853,1664,1664,1664,1664,0
20231218,163200,1855306853,1664,1664,1664,1664,0
20231218,163100,1855306853,1664,1664,1664,1664,0
20231218,163000,1855306853,1664,1664,1664,1664,0
20231218,162900,1855306853,1664,1664,1664,1664,0
20231218,162800,1855306853,1664,1664,1664,1664,0
20231218,162700,1855306853,1664,1664,1664,1664,0
20231218,162600,1855306853,1664,1664,1664,1664,0
20231218,162500,1855306853,1664,1664,1664,1664,0
20231218,162400,1855306853,1664,1664,1664,1664,0
20231218,162300,1855306853,1664,1664,1664,1664,0
20231218,162200,1855306853,1664,1664,1664,1664,0
20231218,162100,1855306853,1664,1664,1664,1664,0
20231218,162000,1855306853,1664,1664,1664,1664,0
20231218,161900,1855306853,1664,1664,1664,1664,0
20231218,161800,1855306853,1664,1664,1664,1664,10632
20231218,161700,1855306853,1664,1664,1664,1664,0
20231218,161600,1855306853,1664,1664,1664,1664,0
20231218,161500,1855306853,1664,1664,1664,1664,0
20231218,161400,1855306853,1664,1664,1664,1664,0
20231218,161300,1855306853,1664,1664,1664,1664,0
20231218,161200,1855306853,1664,1664,1664,1664,0
20231218,161100,1855306853,1664,1664,1664,1664,0
20231218,161000,1855306853,1664,1664,1664,1664,0
20231218,160900,1855306853,1664,1664,1664,1664,0
20231218,160800,1855306853,1664,1664,1664,1664,0
20231218,160700,1855306853,1664,1664,1664,1664,0
20231218,160600,1855306853,1664,1664,1664,1664,0
20231218,160500,1855306853,1664,1664,1664,1664,0
20231218,160400,1855306853,1664,1664,1664,1664,0
20231218,160300,1855306853,1664,1664,1664,1664,0
20231218,160200,1855306853,1664,1664,1664,1664,0
20231218,160100,1855306853,1664,1664,1664,1664,0
20231218,160000,1855306853,1664,1664,1664,1664,0
20231218,155900,1855306853,1664,1664,1664,1664,0
20231218,155800,1855306853,1664,1664,1664,1664,0
20231218,155700,1855306853,1664,1664,1664,1664,0
20231218,155600,1855306853,1664,1664,1664,1664,0
20231218,155500,1855306853,1664,1664,1664,1664,0
20231218,155400,1855306853,1664,1664,1664,1664,0
20231218,155300,1855306853,1664,1664,1664,1664,0
20231218,155200,1855306853,1664,1664,1664,1664,0
20231218,155100,1855306853,1664,1664,1664,1664,0
20231218,155000,1855306853,1664,1664,1664,1664,0
20231218,154900,1855306853,1664,1664,1664,1664,0
20231218,154800,1855306853,1664,1664,1664,1664,10632
20231218,154700,1855306853,1664,1664,1664,1664,0
20231218,154600,1855306853,1664,1664,1664,1664,0
20231218,154500,1855306853,1664,1664,1664,1664,0
20231218,154400,1855306853,1664,1664,1664,1664,0
20231218,154300,1855306853,1664,1664,1664,1664,0
20231218,154200,1855306853,1664,1664,1664,1664,0
20231218,154100,1855306853,1664,1664,1664,1664,0
20231218,154000,1855306853,1664,1664,1664,1664,0
20231218,153900,1855306853,1664,1664,1664,1664,0
20231218,153800,1855306853,1664,1664,1664,1664,0
20231218,153700,1855306853,1664,1664,1664,1664,0
20231218,153600,1855306853,1664,1664,1664,1664,0
20231218,153500,1855306853,1664,1664,1664,1664,0
20231218,153400,1855306853,1664,1664,1664,1664,0
20231218,153300,1855306853,1664,1664,1664,1664,0
20231218,153200,1855306853,1664,1664,1664,1664,0
20231218,153100,1855306853,1664,1664,1664,1664,0
20231218,153000,1855306853,1664,1664,1664,1664,10632
20231218,152900,1837615205,1665,1665,1665,1665,0
20231218,152800,1837615205,1665,1665,1665,1665,0
20231218,152700,1837615205,1665,1665,1665,1665,0
20231218,152600,1837615205,1665,1665,1665,1665,0
20231218,152500,1837615205,1665,1665,1665,1665,0
20231218,152400,1837615205,1665,1665,1665,1665,0
20231218,152300,1837615205,1665,1665,1665,1665,0
20231218,152200,1837615205,1665,1665,1665,1665,0
20231218,152100,1837615205,1665,1665,1665,1665,0
20231218,152000,1837615205,1665,1665,1665,1665,0
20231218,151900,1837615205,1665,1660,1665,1655,2555
20231218,151800,1833375634,1660,1662,1662,1655,641
20231218,151700,1832314062,1663,1654,1663,1654,1445
20231218,151600,1829915527,1654,1654,1655,1654,1317
20231218,151500,1827736709,1654,1656,1656,1654,1520
20231218,151400,1825221452,1665,1665,1665,1665,6
20231218,151300,1825211462,1655,1655,1655,1651,18621
20231218,151200,1794398147,1652,1651,1652,1651,1219
20231218,151100,1792384548,1651,1665,1665,1648,48919
20231218,151000,1711285746,1665,1667,1667,1665,574
20231218,150900,1710329441,1666,1666,1670,1666,57
20231218,150800,1710234431,1670,1670,1670,1670,0
20231218,150700,1710234431,1670,1670,1670,1670,2
20231218,150600,1710231091,1665,1665,1665,1665,0
20231218,150500,1710231091,1665,1665,1665,1665,3
20231218,150400,1710226096,1665,1664,1665,1662,1284
20231218,150300,1708090750,1665,1665,1665,1665,100
20231218,150200,1707924250,1671,1670,1671,1670,7300
20231218,150100,1695726052,1673,1670,1673,1670,10
20231218,150000,1695709349,1675,1662,1675,1662,2785
20231218,145900,1691058545,1670,1670,1670,1670,1
20231218,145800,1691056875,1664,1665,1673,1664,20
20231218,145700,1691023567,1661,1668,1673,1661,8439
20231218,145600,1676973580,1668,1668,1668,1668,955
20231218,145500,1675380640,1673,1673,1673,1673,0
20231218,145400,1675380640,1673,1668,1673,1668,179
20231218,145300,1675082043,1675,1675,1675,1675,0
20231218,145200,1675082043,1675,1675,1675,1675,0
20231218,145100,1675082043,1675,1671,1675,1668,656
20231218,145000,1673987010,1671,1671,1671,1671,0
20231218,144900,1673987010,1671,1671,1671,1671,3038
20231218,144800,1668910512,1671,1671,1671,1671,532
20231218,144700,1668021540,1671,1675,1675,1671,104
20231218,144600,1667847356,1675,1675,1675,1675,5
20231218,144500,1667838981,1676,1676,1676,1676,0
20231218,144400,1667838981,1676,1680,1680,1676,3281
20231218,144300,1662330340,1681,1681,1681,1681,7
20231218,144200,1662318573,1683,1683,1683,1683,13
20231218,144100,1662296694,1683,1683,1683,1683,3
20231218,144000,1662291645,1683,1679,1684,1679,119
20231218,143900,1662091719,1684,1684,1685,1684,208
20231218,143800,1661741445,1678,1684,1684,1678,57
20231218,143700,1661645565,1684,1678,1684,1678,1437
20231218,143600,1659228100,1676,1672,1676,1672,9874
20231218,143500,1642699979,1667,1667,1667,1667,0
20231218,143400,1642699979,1667,1667,1667,1667,150
20231218,143300,1642449929,1673,1668,1673,1668,1923
20231218,143200,1639236070,1668,1671,1671,1668,15
20231218,143100,1639211020,1668,1668,1668,1668,0
20231218,143000,1639211020,1668,1670,1670,1668,10
20231218,142900,1639194323,1670,1668,1670,1665,455
20231218,142800,1638436179,1669,1670,1670,1665,450
20231218,142700,1637685453,1670,1668,1670,1668,1000
20231218,142600,1636015617,1667,1667,1667,1667,314
20231218,142500,1635492179,1667,1667,1667,1667,0
20231218,142400,1635492179,1667,1668,1668,1665,27
20231218,142300,1635447151,1669,1670,1670,1664,1651
20231218,142200,1632697355,1670,1670,1670,1670,152
20231218,142100,1632443515,1671,1671,1671,1671,1
20231218,142000,1632441844,1672,1672,1672,1665,13
20231218,141900,1632420150,1669,1669,1669,1669,3
20231218,141800,1632415143,1672,1672,1672,1672,9
20231218,141700,1632400095,1674,1674,1674,1674,3
20231218,141600,1632395073,1674,1665,1676,1661,7510
20231218,141500,1619907351,1676,1668,1678,1667,5121
20231218,141400,1611369614,1683,1668,1683,1668,706
20231218,141300,1610185588,1683,1667,1683,1667,982
20231218,141200,1608540256,1665,1666,1666,1665,480
20231218,141100,1607741054,1668,1668,1668,1668,2
20231218,141000,1607737718,1665,1672,1672,1665,2119
20231218,140900,1604202705,1676,1676,1677,1676,1193
20231218,140800,1602202635,1678,1675,1678,1675,1483
20231218,140700,1599717259,1676,1676,1676,1676,3
20231218,140600,1599712231,1672,1676,1676,1672,3
20231218,140500,1599707211,1677,1677,1677,1677,0
20231218,140400,1599707211,1677,1676,1677,1676,203
20231218,140300,1599366982,1676,1676,1676,1676,100
20231218,140200,1599199382,1676,1676,1676,1676,0
20231218,140100,1599199382,1676,1670,1676,1670,372
20231218,140000,1598578124,1670,1676,1676,1670,1940
20231218,135900,1595335150,1676,1676,1676,1676,0
20231218,135800,1595335150,1676,1676,1676,1676,0
20231218,135700,1595335150,1676,1671,1676,1671,6
20231218,135600,1595325119,1678,1678,1678,1678,42
20231218,135500,1595254643,1678,1670,1678,1670,7
20231218,135400,1595242937,1678,1671,1678,1665,1608
20231218,135300,1592555973,1684,1673,1684,1670,4259
20231218,135200,1585435125,1674,1676,1676,1674,1694
20231218,135100,1582597912,1678,1682,1683,1678,1160
20231218,135000,1580650046,1680,1680,1680,1680,0
20231218,134900,1580650046,1680,1680,1680,1680,120
20231218,134800,1580448446,1678,1678,1678,1678,1
20231218,134700,1580446768,1682,1684,1684,1682,1155
20231218,134600,1578502058,1684,1684,1684,1678,3380
20231218,134500,1572810144,1684,1684,1684,1684,4
20231218,134400,1572803408,1676,1680,1680,1676,64
20231218,134300,1572695908,1680,1680,1684,1680,1415
20231218,134200,1570314366,1684,1683,1684,1680,527
20231218,134100,1569427823,1675,1675,1675,1675,3
20231218,134000,1569422798,1683,1682,1684,1681,1325
20231218,133900,1567195135,1681,1681,1681,1681,100
20231218,133800,1567027035,1681,1681,1681,1681,0
20231218,133700,1567027035,1681,1674,1681,1674,5
20231218,133600,1567018651,1683,1682,1683,1682,500
20231218,133500,1566177451,1682,1675,1682,1674,502
20231218,133400,1565336687,1683,1683,1683,1683,0
20231218,133300,1565336687,1683,1683,1683,1683,20
20231218,133200,1565303027,1682,1680,1682,1680,3425
20231218,133100,1559549015,1680,1674,1680,1674,51
20231218,133000,1559463623,1673,1681,1681,1673,14
20231218,132900,1559440185,1681,1681,1681,1681,602
20231218,132800,1558428223,1681,1673,1681,1673,7
20231218,132700,1558416496,1684,1680,1684,1680,406
20231218,132600,1557733702,1680,1674,1680,1673,10
20231218,132500,1557716949,1672,1678,1678,1672,800
20231218,132400,1556379144,1673,1673,1673,1673,77
20231218,132300,1556250323,1679,1673,1679,1673,6
20231218,132200,1556240273,1679,1679,1679,1679,0
20231218,132100,1556240273,1679,1679,1679,1679,12
20231218,132000,1556220125,1671,1671,1671,1671,0
20231218,131900,1556220125,1671,1671,1671,1671,0
20231218,131800,1556220125,1671,1671,1680,1671,4
20231218,131700,1556213423,1682,1670,1682,1670,652
20231218,131600,1555123365,1670,1670,1670,1670,213
20231218,131500,1554767655,1670,1664,1670,1664,529
20231218,131400,1553887260,1665,1658,1665,1658,250
20231218,131300,1553471866,1664,1658,1664,1658,913
20231218,131200,1551958106,1664,1664,1664,1657,10
20231218,131100,1551941501,1658,1666,1666,1657,2445
20231218,131000,1547885153,1676,1676,1676,1676,9
20231218,130900,1547870069,1666,1667,1667,1666,87
20231218,130800,1547725126,1676,1667,1676,1667,101
20231218,130700,1547556741,1668,1669,1669,1668,2355
20231218,130600,1543628591,1677,1675,1677,1675,1789
20231218,130500,1540629661,1669,1669,1669,1668,1120
20231218,130400,1538760445,1676,1669,1676,1669,49
20231218,130300,1538678342,1677,1676,1677,1676,120
20231218,130200,1538477177,1676,1676,1677,1676,9
20231218,130100,1538462088,1676,1677,1677,1676,300
20231218,130000,1537959088,1677,1669,1677,1669,650
20231218,125900,1536873438,1679,1684,1685,1679,283
20231218,125800,1536398243,1671,1680,1680,1671,305
20231218,125700,1535885888,1685,1681,1685,1680,29062
20231218,125600,1487058439,1680,1680,1680,1680,1457
20231218,125500,1484610679,1681,1675,1681,1668,2812
20231218,125400,1479902895,1675,1682,1682,1675,5839
20231218,125300,1470102343,1684,1684,1684,1684,5
20231218,125200,1470093923,1682,1687,1690,1682,22471
20231218,125100,1432205841,1682,1687,1687,1682,1192
20231218,125000,1430196437,1687,1675,1687,1675,5853
20231218,124900,1420342010,1673,1677,1677,1673,1755
20231218,124800,1417403040,1676,1675,1676,1673,2494
20231218,124700,1413226711,1673,1675,1675,1673,1589
20231218,124600,1410567138,1664,1661,1664,1661,12167
20231218,124500,1390324607,1663,1660,1664,1660,3884
20231218,124400,1383865491,1661,1661,1662,1661,520
20231218,124300,1383001499,1661,1661,1661,1661,15
20231218,124200,1382976584,1654,1657,1657,1654,48
20231218,124100,1382897051,1654,1654,1654,1654,2
20231218,124000,1382893743,1654,1654,1654,1653,1491
20231218,123900,1380428120,1654,1653,1654,1653,361
20231218,123800,1379831377,1653,1653,1653,1652,263
20231218,123700,1379396733,1651,1651,1651,1651,974
20231218,123600,1377788659,1651,1652,1652,1650,421
20231218,123500,1377093609,1652,1647,1653,1647,19
20231218,123400,1377062227,1647,1652,1652,1647,2326
20231218,123300,1373228990,1652,1652,1652,1652,0
20231218,123200,1373228990,1652,1650,1652,1642,1027
20231218,123100,1371533559,1649,1641,1649,1641,204
20231218,123000,1371197995,1649,1641,1649,1641,196
20231218,122900,1370876311,1641,1642,1642,1641,3192
20231218,122800,1365637514,1642,1648,1650,1641,1255
20231218,122700,1363574575,1650,1647,1650,1641,5610
20231218,122600,1354332790,1656,1656,1656,1656,10
20231218,122500,1354316230,1657,1656,1657,1654,2357
20231218,122400,1350413553,1645,1648,1657,1645,1677
20231218,122300,1347650700,1657,1656,1657,1648,266
20231218,122200,1347211884,1656,1654,1656,1646,1046
20231218,122100,1345486870,1655,1643,1655,1636,1239
20231218,122000,1343449511,1643,1643,1644,1635,551
20231218,121900,1342543971,1645,1632,1645,1632,300
20231218,121800,1342054215,1632,1632,1632,1620,14
20231218,121700,1342031421,1632,1627,1632,1620,6973
20231218,121600,1330725668,1630,1635,1635,1630,655
20231218,121500,1329655439,1635,1635,1635,1635,1349
20231218,121400,1327449824,1635,1646,1646,1635,6434
20231218,121300,1316866734,1646,1650,1657,1635,7524
20231218,121200,1304500986,1650,1644,1651,1643,10185
20231218,121100,1287755350,1644,1633,1644,1626,8068
20231218,121000,1274510172,1626,1632,1632,1626,107
20231218,120900,1274335554,1633,1623,1633,1623,1861
20231218,120800,1271313551,1624,1618,1625,1617,276
20231218,120700,1270866799,1617,1621,1623,1617,6936
20231218,120600,1259638648,1619,1618,1635,1615,2993
20231218,120500,1254799270,1617,1615,1617,1615,914
20231218,120400,1253322361,1618,1638,1638,1615,5666
20231218,120300,1244135122,1639,1630,1642,1623,5757
20231218,120200,1234753071,1642,1643,1643,1633,6014
20231218,120100,1224897606,1643,1631,1644,1631,2519
20231218,120000,1220770893,1631,1631,1644,1629,41842
20231218,115900,1152526413,1631,1637,1644,1631,34158
20231218,115800,1096710987,1631,1616,1637,1613,31033
20231218,115700,1046429795,1616,1621,1629,1610,20681
20231218,115600,1012916014,1620,1660,1670,1620,82743
20231218,115500,876925416,1661,1661,1661,1661,0
20231218,115400,876925416,1661,1661,1661,1661,0
20231218,115300,876925416,1661,1678,1678,1661,9464
20231218,115200,861095400,1677,1678,1678,1677,3312
20231218,115100,855540442,1677,1679,1679,1677,4041
20231218,115000,848757802,1679,1680,1680,1679,15620
20231218,114900,822529593,1681,1683,1686,1681,7354
20231218,114800,810141311,1683,1683,1683,1679,7410
20231218,114700,797680654,1684,1685,1685,1684,158
20231218,114600,797414562,1685,1686,1687,1685,927
20231218,114500,795851948,1688,1687,1688,1687,2653
20231218,114400,791374537,1688,1690,1690,1687,11680
20231218,114300,771656546,1690,1695,1695,1690,2273
20231218,114200,767812787,1695,1703,1703,1695,1427
20231218,114100,765392137,1705,1713,1713,1705,1182
20231218,114000,763371466,1713,1713,1713,1713,477
20231218,113900,762554365,1708,1708,1708,1708,50
20231218,113800,762468965,1708,1701,1713,1701,855
20231218,113700,761010700,1713,1713,1713,1700,48155
20231218,113600,679014238,1713,1720,1723,1713,2123
20231218,113500,675375296,1721,1721,1721,1721,8
20231218,113400,675361528,1723,1724,1724,1722,593
20231218,113300,674339302,1724,1730,1730,1724,2098
20231218,113200,670718632,1730,1730,1730,1730,20
20231218,113100,670684032,1738,1738,1738,1738,0
20231218,113000,670684032,1738,1738,1738,1738,3
20231218,112900,670678818,1739,1738,1739,1738,200
20231218,112800,670331192,1738,1738,1738,1738,5
20231218,112700,670322502,1738,1735,1738,1735,104
20231218,112600,670142047,1735,1735,1735,1735,5
20231218,112500,670133372,1739,1739,1739,1739,0
20231218,112400,670133372,1739,1739,1739,1739,5
20231218,112300,670124677,1729,1729,1729,1729,87
20231218,112200,669974254,1729,1728,1729,1728,9
20231218,112100,669958694,1726,1726,1726,1726,100
20231218,112000,669786094,1726,1745,1745,1726,10
20231218,111900,669768739,1725,1729,1729,1724,409
20231218,111800,669062882,1734,1734,1734,1734,3365
20231218,111700,663227972,1747,1747,1747,1747,0
20231218,111600,663227972,1747,1735,1747,1735,12826
20231218,111500,640920261,1729,1729,1729,1729,1
20231218,111400,640918532,1735,1735,1735,1735,5
20231218,111300,640909857,1724,1734,1734,1724,586
20231218,111200,639895023,1734,1734,1734,1734,7
20231218,111100,639882885,1734,1735,1735,1734,213
20231218,111000,639513538,1735,1735,1735,1735,5
20231218,110900,639504863,1736,1736,1736,1736,0
20231218,110800,639504863,1736,1721,1736,1720,539
20231218,110700,638577625,1735,1721,1735,1721,3005
20231218,110600,633377950,1720,1731,1737,1720,1088
20231218,110500,631503958,1739,1739,1739,1739,900
20231218,110400,629938858,1740,1747,1747,1740,4
20231218,110300,629931884,1730,1757,1758,1702,22255
20231218,110200,591519023,1761,1756,1761,1756,138
20231218,110100,591276645,1756,1761,1761,1756,7256
20231218,110000,578521987,1765,1765,1765,1765,5
20231218,105900,578513162,1766,1766,1766,1766,481
20231218,105800,577663716,1768,1768,1768,1768,15
20231218,105700,577637196,1768,1768,1768,1768,0
20231218,105600,577637196,1768,1767,1768,1767,221
20231218,105500,577246684,1768,1768,1768,1768,0
20231218,105400,577246684,1768,1768,1768,1768,207
20231218,105300,576880708,1768,1767,1768,1767,2316
20231218,105200,572786108,1767,1767,1767,1767,176
20231218,105100,572475116,1767,1767,1768,1765,1986
20231218,105000,568967803,1767,1769,1769,1767,5234
20231218,104900,559713895,1780,1769,1780,1769,255
20231218,104800,559262745,1769,1780,1780,1769,8
20231218,104700,559248538,1780,1780,1780,1780,0
20231218,104600,559248538,1780,1780,1780,1780,5
20231218,104500,559239638,1780,1780,1780,1780,5
20231218,104400,559230738,1780,1780,1780,1780,109
20231218,104300,559036718,1780,1780,1780,1780,100
20231218,104200,558858718,1780,1780,1780,1780,5
20231218,104100,558849818,1780,1778,1780,1777,510
20231218,104000,557943528,1780,1780,1780,1777,1768
20231218,103900,554799445,1781,1781,1781,1781,550
20231218,103800,553819895,1781,1796,1796,1781,15
20231218,103700,553793026,1781,1781,1781,1781,0
20231218,103600,553793026,1781,1780,1781,1780,69
20231218,103500,553670138,1780,1781,1781,1780,2442
20231218,103400,549320946,1781,1798,1799,1780,2372
20231218,103300,545088741,1798,1790,1798,1779,492
20231218,103200,544206677,1777,1790,1790,1777,2890
20231218,103100,539068494,1790,1772,1790,1765,36782
20231218,103000,473748665,1768,1765,1768,1765,8218
20231218,102900,459232024,1766,1766,1766,1766,0
20231218,102800,459232024,1766,1759,1766,1759,86
20231218,102700,459080155,1766,1766,1766,1766,1
20231218,102600,459078389,1766,1766,1766,1766,5
20231218,102500,459069559,1766,1766,1766,1766,5
20231218,102400,459060729,1766,1766,1766,1766,21
20231218,102300,459023643,1766,1766,1766,1766,1283
20231218,102200,456757865,1766,1764,1766,1764,1305
20231218,102100,454453253,1765,1765,1765,1765,100
20231218,102000,454276753,1765,1765,1765,1765,1528
20231218,101900,451579833,1768,1768,1768,1768,0
20231218,101800,451579833,1768,1768,1768,1768,5
20231218,101700,451570993,1771,1771,1771,1771,0
20231218,101600,451570993,1771,1771,1771,1771,5
20231218,101500,451562138,1771,1770,1772,1769,257
20231218,101400,451106952,1770,1768,1770,1768,677
20231218,101300,449908810,1765,1765,1768,1765,290
20231218,101200,449396660,1765,1742,1765,1741,32373
20231218,101100,392996530,1742,1743,1743,1742,603
20231218,101000,391945504,1743,1727,1743,1725,5069
20231218,100900,383182207,1743,1725,1743,1725,26
20231218,100800,383137339,1721,1746,1759,1721,1722
20231218,100700,380132590,1745,1745,1745,1745,3809
20231218,100600,373485885,1750,1757,1763,1750,12189
20231218,100500,352122584,1755,1765,1765,1755,2310
20231218,100400,348062208,1765,1765,1765,1765,2
20231218,100300,348058678,1765,1765,1765,1760,1903
20231218,100200,344705875,1765,1772,1772,1764,1909
20231218,100100,341334630,1772,1772,1772,1772,505
20231218,100000,340439770,1772,1767,1772,1767,18
20231218,095900,340407939,1773,1773,1773,1773,5
20231218,095800,340399074,1767,1773,1773,1767,10
20231218,095700,340381374,1766,1773,1773,1766,3000
20231218,095600,335080750,1767,1768,1773,1767,718
20231218,095500,333811914,1767,1773,1773,1766,323
20231218,095400,333239803,1766,1773,1773,1766,304
20231218,095300,332700839,1766,1775,1775,1766,261
20231218,095200,332239013,1775,1764,1775,1764,607
20231218,095100,331163560,1763,1771,1771,1763,4164
20231218,095000,323820888,1765,1769,1771,1765,2044
20231218,094900,320208791,1768,1768,1768,1768,0
20231218,094800,320208791,1768,1770,1771,1768,5869
20231218,094700,309820275,1776,1781,1781,1772,3636
20231218,094600,303362538,1783,1788,1788,1783,3454
20231218,094500,297192246,1790,1797,1797,1786,10173
20231218,094400,278973122,1797,1819,1819,1797,21571
20231218,094300,240050140,1823,1829,1829,1817,1692
20231218,094200,236971684,1823,1829,1829,1823,1471
20231218,094100,234287370,1829,1830,1830,1829,52
20231218,094000,234192212,1831,1831,1831,1825,558
20231218,093900,233170799,1830,1831,1840,1830,353
20231218,093800,232524445,1831,1833,1833,1831,5000
20231218,093700,223361892,1844,1840,1844,1840,492
20231218,093600,222456604,1840,1845,1845,1840,2224
20231218,093500,218354581,1845,1845,1845,1845,4523
20231218,093400,210009646,1845,1849,1849,1844,10504
20231218,093300,190620236,1849,1850,1850,1849,900
20231218,093200,188955376,1858,1858,1858,1858,6256
20231218,093100,177331728,1858,1857,1858,1857,297
20231218,093000,176779903,1858,1857,1858,1850,3949
20231218,092900,169472186,1858,1858,1858,1858,100
20231218,092800,169286386,1862,1860,1862,1850,10505
20231218,092700,149844134,1861,1863,1863,1850,9718
20231218,092600,131845100,1860,1854,1860,1854,834
20231218,092500,130295864,1863,1854,1863,1854,460
20231218,092400,129442997,1854,1854,1854,1854,0
20231218,092300,129442997,1854,1845,1854,1845,927
20231218,092200,127731879,1844,1844,1844,1844,0
20231218,092100,127731879,1844,1844,1844,1844,0
20231218,092000,127731879,1844,1845,1845,1844,233
20231218,091900,127302034,1845,1846,1846,1845,373
20231218,091800,126613820,1846,1849,1849,1846,8056
20231218,091700,111732010,1847,1857,1857,1847,1479
20231218,091600,108992925,1865,1857,1865,1857,53
20231218,091500,108894496,1856,1856,1856,1856,30
20231218,091400,108838816,1854,1857,1857,1854,14159
20231218,091300,82545859,1857,1861,1861,1857,1052
20231218,091200,80588097,1861,1864,1870,1860,7255
20231218,091100,67069383,1863,1864,1864,1860,3476
20231218,091000,60594319,1864,1845,1864,1845,1244
20231218,090900,58287296,1844,1844,1844,1844,200
20231218,090800,57918496,1844,1830,1844,1830,651
20231218,090700,56721652,1829,1828,1829,1828,556
20231218,090600,55704784,1829,1818,1829,1818,936
20231218,090500,53998505,1818,1831,1831,1818,179
20231218,090400,53670869,1831,1825,1831,1816,1071
20231218,090300,51725369,1814,1819,1819,1814,5021
20231218,090200,42602766,1819,1820,1820,1818,2165
20231218,090100,38663688,1824,1830,1830,1815,5291
20231218,090000,29043290,1830,1845,1845,1817,15857