stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,204600,2254730241,1728,1728,1728,1728,2178
20231220,204500,2254730241,1728,1728,1728,1728,0
20231220,204400,2254730241,1728,1728,1728,1728,0
20231220,204300,2254730241,1728,1728,1728,1728,0
20231220,204200,2254730241,1728,1728,1728,1728,0
20231220,204100,2254730241,1728,1728,1728,1728,0
20231220,204000,2254730241,1728,1728,1728,1728,0
20231220,203900,2254730241,1728,1728,1728,1728,0
20231220,203800,2254730241,1728,1728,1728,1728,0
20231220,203700,2254730241,1728,1728,1728,1728,0
20231220,203600,2254730241,1728,1728,1728,1728,0
20231220,203500,2254730241,1728,1728,1728,1728,0
20231220,203400,2254730241,1728,1728,1728,1728,0
20231220,203300,2254730241,1728,1728,1728,1728,0
20231220,203200,2254730241,1728,1728,1728,1728,0
20231220,203100,2254730241,1728,1728,1728,1728,0
20231220,203000,2254730241,1728,1728,1728,1728,0
20231220,202900,2254730241,1728,1728,1728,1728,0
20231220,202800,2254730241,1728,1728,1728,1728,0
20231220,202700,2254730241,1728,1728,1728,1728,0
20231220,202600,2254730241,1728,1728,1728,1728,0
20231220,202500,2254730241,1728,1728,1728,1728,0
20231220,202400,2254730241,1728,1728,1728,1728,0
20231220,202300,2254730241,1728,1728,1728,1728,0
20231220,202200,2254730241,1728,1728,1728,1728,0
20231220,202100,2254730241,1728,1728,1728,1728,0
20231220,202000,2254730241,1728,1728,1728,1728,0
20231220,201900,2254730241,1728,1728,1728,1728,0
20231220,201800,2254730241,1728,1728,1728,1728,0
20231220,201700,2254730241,1728,1728,1728,1728,0
20231220,201600,2254730241,1728,1728,1728,1728,2178
20231220,201500,2254730241,1728,1728,1728,1728,0
20231220,201400,2254730241,1728,1728,1728,1728,0
20231220,201300,2254730241,1728,1728,1728,1728,0
20231220,201200,2254730241,1728,1728,1728,1728,0
20231220,201100,2254730241,1728,1728,1728,1728,0
20231220,201000,2254730241,1728,1728,1728,1728,0
20231220,200900,2254730241,1728,1728,1728,1728,0
20231220,200800,2254730241,1728,1728,1728,1728,0
20231220,200700,2254730241,1728,1728,1728,1728,0
20231220,200600,2254730241,1728,1728,1728,1728,0
20231220,200500,2254730241,1728,1728,1728,1728,0
20231220,200400,2254730241,1728,1728,1728,1728,0
20231220,200300,2254730241,1728,1728,1728,1728,0
20231220,200200,2254730241,1728,1728,1728,1728,0
20231220,200100,2254730241,1728,1728,1728,1728,0
20231220,200000,2254730241,1728,1728,1728,1728,0
20231220,195900,2254730241,1728,1728,1728,1728,0
20231220,195800,2254730241,1728,1728,1728,1728,0
20231220,195700,2254730241,1728,1728,1728,1728,0
20231220,195600,2254730241,1728,1728,1728,1728,0
20231220,195500,2254730241,1728,1728,1728,1728,0
20231220,195400,2254730241,1728,1728,1728,1728,0
20231220,195300,2254730241,1728,1728,1728,1728,0
20231220,195200,2254730241,1728,1728,1728,1728,0
20231220,195100,2254730241,1728,1728,1728,1728,0
20231220,195000,2254730241,1728,1728,1728,1728,0
20231220,194900,2254730241,1728,1728,1728,1728,0
20231220,194800,2254730241,1728,1728,1728,1728,0
20231220,194700,2254730241,1728,1728,1728,1728,0
20231220,194600,2254730241,1728,1728,1728,1728,2178
20231220,194500,2254730241,1728,1728,1728,1728,0
20231220,194400,2254730241,1728,1728,1728,1728,0
20231220,194300,2254730241,1728,1728,1728,1728,0
20231220,194200,2254730241,1728,1728,1728,1728,0
20231220,194100,2254730241,1728,1728,1728,1728,0
20231220,194000,2254730241,1728,1728,1728,1728,0
20231220,193900,2254730241,1728,1728,1728,1728,0
20231220,193800,2254730241,1728,1728,1728,1728,0
20231220,193700,2254730241,1728,1728,1728,1728,0
20231220,193600,2254730241,1728,1728,1728,1728,0
20231220,193500,2254730241,1728,1728,1728,1728,0
20231220,193400,2254730241,1728,1728,1728,1728,0
20231220,193300,2254730241,1728,1728,1728,1728,0
20231220,193200,2254730241,1728,1728,1728,1728,0
20231220,193100,2254730241,1728,1728,1728,1728,0
20231220,193000,2254730241,1728,1728,1728,1728,0
20231220,192900,2254730241,1728,1728,1728,1728,0
20231220,192800,2254730241,1728,1728,1728,1728,0
20231220,192700,2254730241,1728,1728,1728,1728,0
20231220,192600,2254730241,1728,1728,1728,1728,0
20231220,192500,2254730241,1728,1728,1728,1728,0
20231220,192400,2254730241,1728,1728,1728,1728,0
20231220,192300,2254730241,1728,1728,1728,1728,0
20231220,192200,2254730241,1728,1728,1728,1728,0
20231220,192100,2254730241,1728,1728,1728,1728,0
20231220,192000,2254730241,1728,1728,1728,1728,0
20231220,191900,2254730241,1728,1728,1728,1728,0
20231220,191800,2254730241,1728,1728,1728,1728,0
20231220,191700,2254730241,1728,1728,1728,1728,0
20231220,191600,2254730241,1728,1728,1728,1728,2178
20231220,191500,2254730241,1728,1728,1728,1728,0
20231220,191400,2254730241,1728,1728,1728,1728,0
20231220,191300,2254730241,1728,1728,1728,1728,0
20231220,191200,2254730241,1728,1728,1728,1728,0
20231220,191100,2254730241,1728,1728,1728,1728,0
20231220,191000,2254730241,1728,1728,1728,1728,0
20231220,190900,2254730241,1728,1728,1728,1728,0
20231220,190800,2254730241,1728,1728,1728,1728,0
20231220,190700,2254730241,1728,1728,1728,1728,0
20231220,190600,2254730241,1728,1728,1728,1728,0
20231220,190500,2254730241,1728,1728,1728,1728,0
20231220,190400,2254730241,1728,1728,1728,1728,0
20231220,190300,2254730241,1728,1728,1728,1728,0
20231220,190200,2254730241,1728,1728,1728,1728,0
20231220,190100,2254730241,1728,1728,1728,1728,0
20231220,190000,2254730241,1728,1728,1728,1728,0
20231220,185900,2254730241,1728,1728,1728,1728,0
20231220,185800,2254730241,1728,1728,1728,1728,0
20231220,185700,2254730241,1728,1728,1728,1728,0
20231220,185600,2254730241,1728,1728,1728,1728,0
20231220,185500,2254730241,1728,1728,1728,1728,0
20231220,185400,2254730241,1728,1728,1728,1728,0
20231220,185300,2254730241,1728,1728,1728,1728,0
20231220,185200,2254730241,1728,1728,1728,1728,0
20231220,185100,2254730241,1728,1728,1728,1728,0
20231220,185000,2254730241,1728,1728,1728,1728,0
20231220,184900,2254730241,1728,1728,1728,1728,0
20231220,184800,2254730241,1728,1728,1728,1728,0
20231220,184700,2254730241,1728,1728,1728,1728,0
20231220,184600,2254730241,1728,1728,1728,1728,2178
20231220,184500,2254730241,1728,1728,1728,1728,0
20231220,184400,2254730241,1728,1728,1728,1728,0
20231220,184300,2254730241,1728,1728,1728,1728,0
20231220,184200,2254730241,1728,1728,1728,1728,0
20231220,184100,2254730241,1728,1728,1728,1728,0
20231220,184000,2254730241,1728,1728,1728,1728,0
20231220,183900,2254730241,1728,1728,1728,1728,0
20231220,183800,2254730241,1728,1728,1728,1728,0
20231220,183700,2254730241,1728,1728,1728,1728,0
20231220,183600,2254730241,1728,1728,1728,1728,0
20231220,183500,2254730241,1728,1728,1728,1728,0
20231220,183400,2254730241,1728,1728,1728,1728,0
20231220,183300,2254730241,1728,1728,1728,1728,0
20231220,183200,2254730241,1728,1728,1728,1728,0
20231220,183100,2254730241,1728,1728,1728,1728,0
20231220,183000,2254730241,1728,1728,1728,1728,0
20231220,182900,2254730241,1728,1728,1728,1728,0
20231220,182800,2254730241,1728,1728,1728,1728,0
20231220,182700,2254730241,1728,1728,1728,1728,0
20231220,182600,2254730241,1728,1728,1728,1728,0
20231220,182500,2254730241,1728,1728,1728,1728,0
20231220,182400,2254730241,1728,1728,1728,1728,0
20231220,182300,2254730241,1728,1728,1728,1728,0
20231220,182200,2254730241,1728,1728,1728,1728,0
20231220,182100,2254730241,1728,1728,1728,1728,0
20231220,182000,2254730241,1728,1728,1728,1728,0
20231220,181900,2254730241,1728,1728,1728,1728,0
20231220,181800,2254730241,1728,1728,1728,1728,0
20231220,181700,2254730241,1728,1728,1728,1728,0
20231220,181600,2254730241,1728,1728,1728,1728,2178
20231220,181500,2254730241,1728,1728,1728,1728,0
20231220,181400,2254730241,1728,1728,1728,1728,0
20231220,181300,2254730241,1728,1728,1728,1728,0
20231220,181200,2254730241,1728,1728,1728,1728,0
20231220,181100,2254730241,1728,1728,1728,1728,0
20231220,181000,2254730241,1728,1728,1728,1728,0
20231220,180900,2254730241,1728,1728,1728,1728,0
20231220,180800,2254730241,1728,1728,1728,1728,0
20231220,180700,2254730241,1728,1728,1728,1728,0
20231220,180600,2254730241,1728,1728,1728,1728,0
20231220,180500,2254730241,1728,1728,1728,1728,0
20231220,180400,2254730241,1728,1728,1728,1728,0
20231220,180300,2254730241,1728,1728,1728,1728,0
20231220,180200,2254730241,1728,1728,1728,1728,0
20231220,180100,2254730241,1728,1728,1728,1728,0
20231220,180000,2254730241,1728,1728,1728,1728,0
20231220,175900,2254730241,1728,1728,1728,1728,0
20231220,175800,2254730241,1728,1728,1728,1728,0
20231220,175700,2254730241,1728,1728,1728,1728,0
20231220,175600,2254730241,1728,1728,1728,1728,0
20231220,175500,2254730241,1728,1728,1728,1728,0
20231220,175400,2254730241,1728,1728,1728,1728,0
20231220,175300,2254730241,1728,1728,1728,1728,0
20231220,175200,2254730241,1728,1728,1728,1728,0
20231220,175100,2254730241,1728,1728,1728,1728,0
20231220,175000,2254730241,1728,1728,1728,1728,0
20231220,174900,2254730241,1728,1728,1728,1728,0
20231220,174800,2254730241,1728,1728,1728,1728,0
20231220,174700,2254730241,1728,1728,1728,1728,0
20231220,174600,2254730241,1728,1728,1728,1728,2178
20231220,174500,2254730241,1728,1728,1728,1728,0
20231220,174400,2254730241,1728,1728,1728,1728,0
20231220,174300,2254730241,1728,1728,1728,1728,0
20231220,174200,2254730241,1728,1728,1728,1728,0
20231220,174100,2254730241,1728,1728,1728,1728,0
20231220,174000,2254730241,1728,1728,1728,1728,0
20231220,173900,2254730241,1728,1728,1728,1728,0
20231220,173800,2254730241,1728,1728,1728,1728,0
20231220,173700,2254730241,1728,1728,1728,1728,0
20231220,173600,2254730241,1728,1728,1728,1728,0
20231220,173500,2254730241,1728,1728,1728,1728,0
20231220,173400,2254730241,1728,1728,1728,1728,0
20231220,173300,2254730241,1728,1728,1728,1728,0
20231220,173200,2254730241,1728,1728,1728,1728,0
20231220,173100,2254730241,1728,1728,1728,1728,0
20231220,173000,2254730241,1728,1728,1728,1728,0
20231220,172900,2254730241,1728,1728,1728,1728,0
20231220,172800,2254730241,1728,1728,1728,1728,0
20231220,172700,2254730241,1728,1728,1728,1728,0
20231220,172600,2254730241,1728,1728,1728,1728,0
20231220,172500,2254730241,1728,1728,1728,1728,0
20231220,172400,2254730241,1728,1728,1728,1728,0
20231220,172300,2254730241,1728,1728,1728,1728,0
20231220,172200,2254730241,1728,1728,1728,1728,0
20231220,172100,2254730241,1728,1728,1728,1728,0
20231220,172000,2254730241,1728,1728,1728,1728,0
20231220,171900,2254730241,1728,1728,1728,1728,0
20231220,171800,2254730241,1728,1728,1728,1728,0
20231220,171700,2254730241,1728,1728,1728,1728,0
20231220,171600,2254730241,1728,1728,1728,1728,2178
20231220,171500,2254730241,1728,1728,1728,1728,0
20231220,171400,2254730241,1728,1728,1728,1728,0
20231220,171300,2254730241,1728,1728,1728,1728,0
20231220,171200,2254730241,1728,1728,1728,1728,0
20231220,171100,2254730241,1728,1728,1728,1728,0
20231220,171000,2254730241,1728,1728,1728,1728,0
20231220,170900,2254730241,1728,1728,1728,1728,0
20231220,170800,2254730241,1728,1728,1728,1728,0
20231220,170700,2254730241,1728,1728,1728,1728,0
20231220,170600,2254730241,1728,1728,1728,1728,0
20231220,170500,2254730241,1728,1728,1728,1728,0
20231220,170400,2254730241,1728,1728,1728,1728,0
20231220,170300,2254730241,1728,1728,1728,1728,0
20231220,170200,2254730241,1728,1728,1728,1728,0
20231220,170100,2254730241,1728,1728,1728,1728,0
20231220,170000,2254730241,1728,1728,1728,1728,0
20231220,165900,2254730241,1728,1728,1728,1728,0
20231220,165800,2254730241,1728,1728,1728,1728,0
20231220,165700,2254730241,1728,1728,1728,1728,0
20231220,165600,2254730241,1728,1728,1728,1728,0
20231220,165500,2254730241,1728,1728,1728,1728,0
20231220,165400,2254730241,1728,1728,1728,1728,0
20231220,165300,2254730241,1728,1728,1728,1728,0
20231220,165200,2254730241,1728,1728,1728,1728,0
20231220,165100,2254730241,1728,1728,1728,1728,0
20231220,165000,2254730241,1728,1728,1728,1728,0
20231220,164900,2254730241,1728,1728,1728,1728,0
20231220,164800,2254730241,1728,1728,1728,1728,0
20231220,164700,2254730241,1728,1728,1728,1728,0
20231220,164600,2254730241,1728,1728,1728,1728,2178
20231220,164500,2254730241,1728,1728,1728,1728,0
20231220,164400,2254730241,1728,1728,1728,1728,0
20231220,164300,2254730241,1728,1728,1728,1728,0
20231220,164200,2254730241,1728,1728,1728,1728,0
20231220,164100,2254730241,1728,1728,1728,1728,0
20231220,164000,2254730241,1728,1728,1728,1728,0
20231220,163900,2254730241,1728,1728,1728,1728,0
20231220,163800,2254730241,1728,1728,1728,1728,0
20231220,163700,2254730241,1728,1728,1728,1728,0
20231220,163600,2254730241,1728,1728,1728,1728,0
20231220,163500,2254730241,1728,1728,1728,1728,0
20231220,163400,2254730241,1728,1728,1728,1728,0
20231220,163300,2254730241,1728,1728,1728,1728,0
20231220,163200,2254730241,1728,1728,1728,1728,0
20231220,163100,2254730241,1728,1728,1728,1728,0
20231220,163000,2254730241,1728,1728,1728,1728,0
20231220,162900,2254730241,1728,1728,1728,1728,0
20231220,162800,2254730241,1728,1728,1728,1728,0
20231220,162700,2254730241,1728,1728,1728,1728,0
20231220,162600,2254730241,1728,1728,1728,1728,0
20231220,162500,2254730241,1728,1728,1728,1728,0
20231220,162400,2254730241,1728,1728,1728,1728,0
20231220,162300,2254730241,1728,1728,1728,1728,0
20231220,162200,2254730241,1728,1728,1728,1728,0
20231220,162100,2254730241,1728,1728,1728,1728,0
20231220,162000,2254730241,1728,1728,1728,1728,0
20231220,161900,2254730241,1728,1728,1728,1728,0
20231220,161800,2254730241,1728,1728,1728,1728,0
20231220,161700,2254730241,1728,1728,1728,1728,0
20231220,161600,2254730241,1728,1728,1728,1728,2178
20231220,161500,2254730241,1728,1728,1728,1728,0
20231220,161400,2254730241,1728,1728,1728,1728,0
20231220,161300,2254730241,1728,1728,1728,1728,0
20231220,161200,2254730241,1728,1728,1728,1728,0
20231220,161100,2254730241,1728,1728,1728,1728,0
20231220,161000,2254730241,1728,1728,1728,1728,0
20231220,160900,2254730241,1728,1728,1728,1728,0
20231220,160800,2254730241,1728,1728,1728,1728,0
20231220,160700,2254730241,1728,1728,1728,1728,0
20231220,160600,2254730241,1728,1728,1728,1728,0
20231220,160500,2254730241,1728,1728,1728,1728,0
20231220,160400,2254730241,1728,1728,1728,1728,0
20231220,160300,2254730241,1728,1728,1728,1728,0
20231220,160200,2254730241,1728,1728,1728,1728,0
20231220,160100,2254730241,1728,1728,1728,1728,0
20231220,160000,2254730241,1728,1728,1728,1728,0
20231220,155900,2254730241,1728,1728,1728,1728,0
20231220,155800,2254730241,1728,1728,1728,1728,0
20231220,155700,2254730241,1728,1728,1728,1728,0
20231220,155600,2254730241,1728,1728,1728,1728,0
20231220,155500,2254730241,1728,1728,1728,1728,0
20231220,155400,2254730241,1728,1728,1728,1728,0
20231220,155300,2254730241,1728,1728,1728,1728,0
20231220,155200,2254730241,1728,1728,1728,1728,0
20231220,155100,2254730241,1728,1728,1728,1728,0
20231220,155000,2254730241,1728,1728,1728,1728,0
20231220,154900,2254730241,1728,1728,1728,1728,0
20231220,154800,2254730241,1728,1728,1728,1728,0
20231220,154700,2254730241,1728,1728,1728,1728,0
20231220,154600,2254730241,1728,1728,1728,1728,2178
20231220,154500,2254730241,1728,1728,1728,1728,0
20231220,154400,2254730241,1728,1728,1728,1728,0
20231220,154300,2254730241,1728,1728,1728,1728,0
20231220,154200,2254730241,1728,1728,1728,1728,0
20231220,154100,2254730241,1728,1728,1728,1728,0
20231220,154000,2254730241,1728,1728,1728,1728,0
20231220,153900,2254730241,1728,1728,1728,1728,0
20231220,153800,2254730241,1728,1728,1728,1728,0
20231220,153700,2254730241,1728,1728,1728,1728,0
20231220,153600,2254730241,1728,1728,1728,1728,0
20231220,153500,2254730241,1728,1728,1728,1728,0
20231220,153400,2254730241,1728,1728,1728,1728,0
20231220,153300,2254730241,1728,1728,1728,1728,0
20231220,153200,2254730241,1728,1728,1728,1728,0
20231220,153100,2254730241,1728,1728,1728,1728,0
20231220,153000,2254730241,1728,1728,1728,1728,2178
20231220,152900,2250966657,1716,1716,1716,1716,0
20231220,152800,2250966657,1716,1716,1716,1716,0
20231220,152700,2250966657,1716,1716,1716,1716,0
20231220,152600,2250966657,1716,1716,1716,1716,0
20231220,152500,2250966657,1716,1716,1716,1716,0
20231220,152400,2250966657,1716,1716,1716,1716,0
20231220,152300,2250966657,1716,1716,1716,1716,0
20231220,152200,2250966657,1716,1716,1716,1716,0
20231220,152100,2250966657,1716,1716,1716,1716,0
20231220,152000,2250966657,1716,1716,1716,1716,0
20231220,151900,2250966657,1716,1712,1716,1712,606
20231220,151800,2249929073,1711,1718,1718,1711,7586
20231220,151700,2236903489,1718,1715,1718,1714,1300
20231220,151600,2234672388,1713,1712,1721,1712,204
20231220,151500,2234322761,1711,1706,1711,1706,1314
20231220,151400,2232079087,1705,1705,1706,1705,3981
20231220,151300,2225289971,1703,1703,1703,1703,1
20231220,151200,2225288268,1705,1702,1705,1698,2326
20231220,151100,2221332938,1702,1708,1708,1702,504
20231220,151000,2220474120,1708,1704,1708,1704,222
20231220,150900,2220095344,1711,1712,1712,1711,134
20231220,150800,2219866047,1705,1699,1705,1699,288
20231220,150700,2219375997,1699,1703,1703,1699,3743
20231220,150600,2213015574,1703,1703,1703,1702,3549
20231220,150500,2206971686,1705,1705,1707,1703,5153
20231220,150400,2198185809,1705,1705,1705,1705,10
20231220,150300,2198168759,1712,1712,1712,1712,1
20231220,150200,2198167047,1709,1707,1709,1707,3384
20231220,150100,2192387146,1707,1702,1707,1702,294
20231220,150000,2191886528,1702,1705,1705,1702,6613
20231220,145900,2180629686,1704,1712,1712,1704,2145
20231220,145800,2176966507,1712,1712,1712,1709,2888
20231220,145700,2172025498,1712,1712,1728,1709,3614
20231220,145600,2165835754,1705,1705,1710,1705,905
20231220,145500,2164291841,1703,1703,1703,1703,10
20231220,145400,2164274811,1706,1706,1709,1703,1371
20231220,145300,2161936690,1706,1707,1708,1703,2713
20231220,145200,2157311266,1707,1706,1707,1706,2285
20231220,145100,2153412566,1706,1706,1707,1703,4453
20231220,145000,2145822628,1707,1712,1712,1706,4316
20231220,144900,2138452238,1713,1713,1713,1713,16
20231220,144800,2138424830,1713,1714,1714,1713,19
20231220,144700,2138392270,1714,1719,1719,1712,578
20231220,144600,2137401712,1718,1717,1718,1717,159
20231220,144500,2137128559,1718,1718,1718,1718,20
20231220,144400,2137094199,1716,1716,1716,1715,228
20231220,144300,2136702991,1716,1710,1716,1710,126
20231220,144200,2136486811,1710,1714,1715,1710,1519
20231220,144100,2133886594,1711,1711,1711,1711,152
20231220,144000,2133626522,1710,1707,1710,1707,2552
20231220,143900,2129263703,1709,1707,1709,1707,201
20231220,143800,2128920594,1706,1706,1706,1706,99
20231220,143700,2128751700,1706,1705,1706,1705,197
20231220,143600,2128415628,1704,1708,1711,1704,654
20231220,143500,2127299780,1707,1716,1716,1707,1501
20231220,143400,2124736132,1721,1725,1725,1715,13686
20231220,143300,2101141307,1725,1727,1727,1725,23091
20231220,143200,2061284189,1728,1728,1730,1728,6966
20231220,143100,2049244318,1728,1734,1734,1728,14187
20231220,143000,2024699876,1735,1735,1736,1734,536
20231220,142900,2023770094,1736,1735,1736,1735,513
20231220,142800,2022879617,1735,1743,1743,1735,2431
20231220,142700,2018654587,1743,1743,1743,1743,27
20231220,142600,2018607526,1738,1738,1738,1738,309
20231220,142500,2018070484,1738,1738,1738,1738,692
20231220,142400,2016867788,1738,1736,1738,1736,3814
20231220,142300,2010241330,1736,1735,1736,1735,538
20231220,142200,2009307869,1736,1742,1742,1736,2235
20231220,142100,2005422308,1740,1753,1754,1740,14485
20231220,142000,1980188730,1754,1756,1756,1754,135
20231220,141900,1979951885,1756,1759,1759,1756,45
20231220,141800,1979872799,1759,1759,1759,1759,54
20231220,141700,1979777813,1759,1758,1759,1752,1027
20231220,141600,1977978039,1758,1759,1759,1758,1222
20231220,141500,1975829141,1759,1759,1759,1759,349
20231220,141400,1975215250,1759,1761,1761,1759,2318
20231220,141300,1971137440,1761,1761,1761,1761,105
20231220,141200,1970952535,1761,1763,1763,1761,220
20231220,141100,1970564677,1763,1763,1763,1761,35
20231220,141000,1970502988,1763,1762,1763,1761,94
20231220,140900,1970337322,1763,1763,1763,1763,5
20231220,140800,1970328507,1762,1761,1762,1761,1352
20231220,140700,1967947455,1761,1758,1761,1758,683
20231220,140600,1966745512,1758,1760,1760,1758,91
20231220,140500,1966585444,1760,1758,1763,1758,2082
20231220,140400,1962916500,1760,1760,1760,1758,330
20231220,140300,1962335712,1760,1758,1761,1758,731
20231220,140200,1961048800,1758,1760,1760,1758,173
20231220,140100,1960744620,1760,1757,1760,1757,1858
20231220,140000,1957475651,1758,1757,1758,1756,85
20231220,135900,1957326318,1759,1758,1759,1758,2200
20231220,135800,1953458289,1759,1759,1759,1759,40
20231220,135700,1953387929,1759,1759,1759,1759,5
20231220,135600,1953379134,1753,1753,1753,1753,0
20231220,135500,1953379134,1753,1759,1759,1753,2601
20231220,135400,1948818696,1757,1757,1757,1754,672
20231220,135300,1947638029,1759,1758,1759,1758,207
20231220,135200,1947274079,1759,1756,1759,1756,853
20231220,135100,1945774139,1756,1755,1757,1755,3597
20231220,135000,1939455072,1753,1754,1754,1752,394
20231220,134900,1938764455,1754,1758,1758,1753,513
20231220,134800,1937865141,1759,1759,1759,1759,1295
20231220,134700,1935587236,1760,1758,1761,1758,1199
20231220,134600,1933476995,1760,1762,1762,1757,3440
20231220,134500,1927419685,1762,1757,1765,1757,3585
20231220,134400,1921108325,1758,1756,1758,1756,1707
20231220,134300,1918109233,1756,1756,1756,1756,11
20231220,134200,1918089917,1751,1751,1751,1751,15
20231220,134100,1918063652,1757,1757,1757,1757,65
20231220,134000,1917949447,1758,1756,1758,1756,144
20231220,133900,1917696566,1756,1753,1756,1747,3380
20231220,133800,1911785380,1753,1753,1753,1753,248
20231220,133700,1911350636,1752,1752,1752,1752,422
20231220,133600,1910611292,1752,1752,1752,1752,856
20231220,133500,1909111580,1752,1752,1753,1747,6254
20231220,133400,1898162098,1753,1753,1753,1753,706
20231220,133300,1896924480,1753,1754,1754,1753,11
20231220,133200,1896905192,1754,1754,1754,1754,0
20231220,133100,1896905192,1754,1754,1754,1754,367
20231220,133000,1896261474,1754,1754,1754,1754,907
20231220,132900,1894670596,1755,1757,1757,1755,1604
20231220,132800,1891855276,1754,1754,1754,1754,0
20231220,132700,1891855276,1754,1753,1755,1753,1941
20231220,132600,1888451035,1753,1752,1753,1751,1684
20231220,132500,1885500531,1753,1753,1753,1753,127
20231220,132400,1885277900,1754,1755,1758,1754,412
20231220,132300,1884554982,1758,1758,1758,1755,2366
20231220,132200,1880402396,1755,1760,1760,1755,14911
20231220,132100,1854226040,1760,1756,1760,1756,1185
20231220,132000,1852144609,1756,1757,1757,1756,861
20231220,131900,1850632415,1760,1758,1761,1757,5022
20231220,131800,1841807362,1758,1759,1762,1758,2053
20231220,131700,1838197754,1762,1760,1763,1759,207
20231220,131600,1837833427,1764,1761,1764,1760,2871
20231220,131500,1832777893,1762,1762,1762,1762,1572
20231220,131400,1830008029,1764,1764,1764,1764,98
20231220,131300,1829835157,1764,1764,1764,1764,25
20231220,131200,1829791057,1762,1764,1767,1762,352
20231220,131100,1829170502,1762,1764,1764,1762,922
20231220,131000,1827545094,1764,1764,1764,1762,2410
20231220,130900,1823295854,1767,1767,1767,1764,458
20231220,130800,1822487924,1767,1765,1767,1764,1904
20231220,130700,1819127720,1768,1771,1771,1765,5079
20231220,130600,1810150223,1771,1771,1773,1771,21
20231220,130500,1810113030,1775,1776,1776,1775,1873
20231220,130400,1806786592,1776,1776,1776,1768,7830
20231220,130300,1792921472,1776,1776,1776,1776,924
20231220,130200,1791280448,1776,1777,1778,1776,3618
20231220,130100,1784850020,1778,1777,1778,1777,664
20231220,130000,1783669615,1778,1776,1779,1776,9524
20231220,125900,1766740991,1772,1769,1776,1768,8035
20231220,125800,1752492218,1768,1767,1769,1767,3646
20231220,125700,1746045730,1767,1766,1767,1761,2670
20231220,125600,1741334942,1762,1762,1766,1762,16508
20231220,125500,1712241338,1764,1765,1765,1764,8
20231220,125400,1712227224,1758,1758,1766,1757,5359
20231220,125300,1702790674,1758,1758,1759,1757,1088
20231220,125200,1700877920,1759,1759,1759,1759,146
20231220,125100,1700621106,1759,1759,1759,1759,7
20231220,125000,1700608793,1759,1760,1760,1759,2079
20231220,124900,1696950823,1761,1768,1768,1761,304
20231220,124800,1696414160,1768,1768,1768,1768,310
20231220,124700,1695866080,1770,1758,1770,1758,1236
20231220,124600,1693685611,1758,1766,1766,1758,1541
20231220,124500,1690973025,1768,1774,1775,1767,14894
20231220,124400,1664584169,1774,1767,1774,1767,12878
20231220,124300,1641779959,1757,1754,1767,1754,7938
20231220,124200,1627785445,1754,1750,1754,1750,2659
20231220,124100,1623125956,1742,1745,1753,1742,13278
20231220,124000,1599911204,1745,1745,1745,1745,373
20231220,123900,1599260319,1745,1740,1745,1740,2783
20231220,123800,1594405934,1739,1739,1739,1739,43
20231220,123700,1594331157,1740,1739,1740,1739,362
20231220,123600,1593701278,1740,1740,1740,1740,0
20231220,123500,1593701278,1740,1740,1740,1740,0
20231220,123400,1593701278,1740,1738,1740,1738,1771
20231220,123300,1590620649,1738,1738,1738,1738,5676
20231220,123200,1580755761,1738,1734,1738,1734,179
20231220,123100,1580445315,1731,1733,1733,1730,1816
20231220,123000,1577301584,1733,1733,1733,1733,706
20231220,122900,1576078086,1733,1734,1734,1733,2
20231220,122800,1576074619,1733,1733,1733,1733,1250
20231220,122700,1573908369,1734,1733,1734,1733,104
20231220,122600,1573728037,1734,1733,1734,1733,686
20231220,122500,1572538813,1734,1730,1734,1730,8579
20231220,122400,1557674349,1730,1733,1733,1730,28027
20231220,122300,1509159129,1734,1737,1737,1734,8103
20231220,122200,1495101629,1737,1737,1737,1737,609
20231220,122100,1494043796,1738,1738,1738,1738,0
20231220,122000,1494043796,1738,1738,1738,1738,0
20231220,121900,1494043796,1738,1738,1738,1737,312
20231220,121800,1493501848,1739,1739,1739,1739,0
20231220,121700,1493501848,1739,1739,1739,1738,738
20231220,121600,1492219108,1739,1738,1739,1737,301
20231220,121500,1491695969,1738,1737,1738,1737,101
20231220,121400,1491520531,1738,1738,1738,1738,1
20231220,121300,1491518793,1738,1738,1738,1738,2
20231220,121200,1491515317,1738,1738,1738,1738,1
20231220,121100,1491513579,1737,1738,1738,1737,202
20231220,121000,1491162704,1738,1738,1738,1738,662
20231220,120900,1490012148,1738,1738,1738,1738,0
20231220,120800,1490012148,1738,1737,1738,1737,992
20231220,120700,1488288154,1738,1738,1738,1738,0
20231220,120600,1488288154,1738,1739,1739,1738,4651
20231220,120500,1480200076,1739,1739,1739,1739,0
20231220,120400,1480200076,1739,1739,1739,1739,1
20231220,120300,1480198337,1744,1737,1744,1737,5
20231220,120200,1480189645,1745,1745,1745,1745,0
20231220,120100,1480189645,1745,1745,1745,1745,5
20231220,120000,1480180920,1745,1746,1746,1737,1042
20231220,115900,1478367618,1742,1742,1742,1742,105
20231220,115800,1478184708,1746,1746,1746,1746,0
20231220,115700,1478184708,1746,1742,1746,1742,3
20231220,115600,1478179478,1746,1743,1746,1743,221
20231220,115500,1477793684,1743,1746,1746,1743,529
20231220,115400,1476871448,1746,1743,1747,1743,253
20231220,115300,1476430458,1747,1747,1748,1747,4511
20231220,115200,1468549740,1747,1747,1747,1746,82
20231220,115100,1468406550,1748,1745,1748,1744,1081
20231220,115000,1466521225,1746,1748,1748,1746,324
20231220,114900,1465954883,1747,1747,1747,1747,106
20231220,114800,1465769701,1743,1743,1743,1743,0
20231220,114700,1465769701,1743,1743,1743,1743,0
20231220,114600,1465769701,1743,1743,1743,1743,0
20231220,114500,1465769701,1743,1748,1748,1743,516
20231220,114400,1464869310,1747,1746,1747,1746,753
20231220,114300,1463553822,1747,1749,1749,1747,383
20231220,114200,1462884411,1749,1749,1749,1749,110
20231220,114100,1462692021,1749,1749,1750,1749,202
20231220,114000,1462338722,1750,1749,1750,1749,199
20231220,113900,1461990669,1749,1750,1750,1748,709
20231220,113800,1460749932,1748,1750,1751,1748,431
20231220,113700,1459995923,1751,1753,1753,1750,258
20231220,113600,1459544165,1746,1750,1753,1746,572
20231220,113500,1458543161,1751,1751,1752,1739,4025
20231220,113400,1451536085,1751,1751,1751,1751,0
20231220,113300,1451536085,1751,1746,1751,1745,395
20231220,113200,1450846008,1752,1749,1752,1746,460
20231220,113100,1450041695,1749,1752,1752,1749,3
20231220,113000,1450036445,1749,1752,1752,1749,51
20231220,112900,1449947225,1752,1752,1752,1752,1
20231220,112800,1449945473,1748,1753,1753,1748,426
20231220,112700,1449200507,1754,1750,1754,1749,1515
20231220,112600,1446549257,1750,1750,1750,1750,373
20231220,112500,1445896507,1750,1755,1755,1750,2475
20231220,112400,1441565204,1748,1749,1749,1748,111
20231220,112300,1441371174,1755,1755,1755,1748,5
20231220,112200,1441362413,1747,1752,1757,1747,79
20231220,112100,1441224007,1744,1761,1761,1741,1779
20231220,112000,1438113687,1754,1762,1765,1754,1062
20231220,111900,1436239646,1763,1758,1763,1751,305
20231220,111800,1435702758,1759,1753,1759,1751,3782
20231220,111700,1429061378,1751,1750,1752,1750,2804
20231220,111600,1424153216,1740,1740,1740,1740,0
20231220,111500,1424153216,1740,1740,1740,1740,21
20231220,111400,1424116676,1740,1740,1740,1740,1100
20231220,111300,1422202676,1737,1742,1743,1737,128
20231220,111200,1421979658,1737,1737,1741,1736,1066
20231220,111100,1420126036,1733,1735,1735,1732,9632
20231220,111000,1403432514,1735,1741,1743,1735,1694
20231220,110900,1400488114,1741,1741,1741,1738,5358
20231220,110800,1391168313,1742,1755,1755,1742,8128
20231220,110700,1376964782,1749,1751,1756,1749,3398
20231220,110600,1371018394,1751,1757,1760,1751,5733
20231220,110500,1360954005,1756,1756,1757,1756,27
20231220,110400,1360906588,1756,1756,1756,1756,345
20231220,110300,1360300768,1756,1756,1758,1756,14
20231220,110200,1360276171,1756,1756,1759,1755,6802
20231220,110100,1348332229,1756,1755,1758,1755,200
20231220,110000,1347981079,1755,1751,1760,1751,11056
20231220,105900,1328590988,1753,1751,1753,1749,516
20231220,105800,1327688372,1751,1754,1754,1751,8439
20231220,105700,1312897291,1753,1756,1756,1753,1620
20231220,105600,1310053301,1756,1756,1760,1756,45
20231220,105500,1309974277,1760,1768,1768,1754,471
20231220,105400,1309147379,1769,1767,1769,1762,10068
20231220,105300,1291374164,1769,1772,1772,1769,1125
20231220,105200,1289381717,1772,1772,1773,1767,3056
20231220,105100,1283968317,1772,1770,1772,1770,4055
20231220,105000,1276786367,1770,1766,1770,1764,3961
20231220,104900,1269779819,1764,1767,1767,1760,613
20231220,104800,1268700584,1765,1765,1766,1757,4819
20231220,104700,1260192369,1757,1760,1766,1755,7191
20231220,104600,1247506205,1760,1760,1762,1760,5372
20231220,104500,1238051424,1760,1756,1764,1756,4313
20231220,104400,1230455932,1754,1753,1755,1753,3451
20231220,104300,1224402871,1753,1751,1756,1751,5488
20231220,104200,1214792314,1751,1758,1760,1751,9131
20231220,104100,1198736804,1757,1744,1757,1744,16459
20231220,104000,1169917389,1730,1745,1748,1730,4414
20231220,103900,1162230984,1746,1748,1748,1746,7
20231220,103800,1162218750,1749,1747,1749,1747,1962
20231220,103700,1158789632,1747,1744,1747,1740,6275
20231220,103600,1147830086,1740,1737,1740,1737,11649
20231220,103500,1127577901,1736,1730,1736,1730,1864
20231220,103400,1124347695,1730,1730,1731,1729,18
20231220,103300,1124316557,1731,1728,1732,1727,6082
20231220,103200,1113809382,1728,1731,1731,1728,440
20231220,103100,1113048912,1732,1732,1732,1732,5
20231220,103000,1113040252,1731,1728,1731,1728,637
20231220,102900,1111938511,1731,1731,1731,1731,5
20231220,102800,1111929856,1731,1728,1731,1728,6
20231220,102700,1111919479,1727,1737,1737,1727,7504
20231220,102600,1098948485,1738,1737,1738,1737,796
20231220,102500,1097565531,1737,1733,1737,1729,961
20231220,102400,1095901235,1730,1730,1730,1730,0
20231220,102300,1095901235,1730,1738,1738,1730,3612
20231220,102200,1089652279,1739,1739,1739,1739,8
20231220,102100,1089638367,1739,1733,1739,1733,278
20231220,102000,1089156463,1733,1740,1740,1733,531
20231220,101900,1088234840,1740,1740,1740,1730,3596
20231220,101800,1081994390,1739,1739,1739,1739,0
20231220,101700,1081994390,1739,1731,1739,1730,2024
20231220,101600,1078491222,1731,1734,1734,1731,1426
20231220,101500,1076020638,1730,1730,1734,1730,1592
20231220,101400,1073266454,1730,1735,1736,1730,5517
20231220,101300,1063719458,1735,1730,1737,1730,34
20231220,101200,1063660503,1730,1730,1730,1730,822
20231220,101100,1062238443,1730,1737,1737,1730,2036
20231220,101000,1058713356,1738,1740,1740,1737,1460
20231220,100900,1056175149,1740,1740,1740,1740,113
20231220,100800,1055978529,1736,1739,1739,1736,880
20231220,100700,1054450459,1740,1740,1740,1740,106
20231220,100600,1054266019,1738,1744,1744,1738,412
20231220,100500,1053549339,1744,1742,1745,1737,1461
20231220,100400,1051003438,1738,1738,1739,1738,415
20231220,100300,1050281962,1738,1737,1738,1737,216
20231220,100200,1049906565,1737,1738,1740,1737,951
20231220,100100,1048253620,1739,1738,1739,1738,312
20231220,100000,1047711358,1738,1734,1738,1734,6877
20231220,095900,1035786596,1730,1738,1740,1730,4516
20231220,095800,1027943671,1735,1735,1738,1735,157
20231220,095700,1027671186,1738,1737,1738,1735,14202
20231220,095600,1003022442,1736,1740,1749,1736,4618
20231220,095500,994988304,1740,1741,1748,1740,1483
20231220,095400,992406494,1741,1748,1749,1741,819
20231220,095300,990974488,1741,1743,1750,1740,7107
20231220,095200,978572278,1743,1730,1743,1730,11968
20231220,095100,957797324,1730,1732,1733,1730,6384
20231220,095000,946742199,1733,1740,1740,1733,11266
20231220,094900,927199506,1740,1738,1740,1736,3567
20231220,094800,921003421,1743,1743,1743,1737,3081
20231220,094700,915638679,1743,1746,1746,1742,330
20231220,094600,915063649,1746,1752,1752,1745,5307
20231220,094500,905783384,1754,1754,1754,1754,1036
20231220,094400,903966240,1755,1749,1755,1742,6038
20231220,094300,893410884,1742,1740,1748,1737,9523
20231220,094200,876789904,1747,1754,1756,1747,36731
20231220,094100,812560972,1754,1755,1755,1747,8733
20231220,094000,797299372,1755,1737,1755,1736,44217
20231220,093900,720095481,1736,1739,1741,1736,4084
20231220,093800,712990976,1739,1742,1742,1738,9634
20231220,093700,696226056,1740,1736,1742,1733,13199
20231220,093600,673276184,1736,1725,1736,1724,6580
20231220,093500,661875723,1725,1715,1725,1714,4484
20231220,093400,654157988,1713,1722,1724,1691,11296
20231220,093300,634911312,1724,1741,1743,1724,23379
20231220,093200,594301905,1741,1734,1743,1734,28454
20231220,093100,544855172,1733,1722,1734,1722,21659
20231220,093000,507367262,1722,1704,1725,1690,36667
20231220,092900,444521177,1704,1695,1704,1687,12764
20231220,092800,422831965,1695,1683,1708,1683,31360
20231220,092700,369715227,1683,1674,1683,1673,12074
20231220,092600,349458074,1674,1678,1679,1674,12987
20231220,092500,327695407,1685,1686,1689,1675,11362
20231220,092400,308561353,1687,1650,1690,1650,29340
20231220,092300,259293479,1650,1650,1650,1650,1030
20231220,092200,257593979,1651,1649,1652,1649,5309
20231220,092100,248830938,1645,1635,1645,1635,488
20231220,092000,248029082,1635,1635,1635,1623,2498
20231220,091900,243948006,1635,1640,1645,1621,5884
20231220,091800,234317837,1640,1643,1645,1640,7672
20231220,091700,221713587,1643,1645,1650,1643,3150
20231220,091600,216535880,1645,1644,1645,1644,2975
20231220,091500,211642101,1650,1651,1651,1644,3050
20231220,091400,206621887,1650,1644,1650,1639,18665
20231220,091300,175924738,1644,1640,1644,1640,1403
20231220,091200,173622637,1640,1629,1641,1629,7345
20231220,091100,161602827,1629,1618,1629,1617,13320
20231220,091000,139985098,1612,1613,1618,1612,3981
20231220,090900,133567209,1620,1620,1620,1620,0
20231220,090800,133567209,1620,1609,1621,1607,507
20231220,090700,132752000,1610,1623,1623,1606,4558
20231220,090600,125398182,1623,1622,1623,1622,262
20231220,090500,124973017,1623,1602,1629,1599,5084
20231220,090400,116782132,1601,1588,1601,1580,15141
20231220,090300,92682909,1588,1600,1600,1588,11538
20231220,090200,74338448,1594,1588,1594,1586,12264
20231220,090100,54867343,1588,1599,1599,1586,16954
20231220,090000,27910103,1599,1630,1630,1595,16715