stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183400,214409168,1557,1557,1557,1557,4768
20231218,183300,214409168,1557,1557,1557,1557,0
20231218,183200,214409168,1557,1557,1557,1557,0
20231218,183100,214409168,1557,1557,1557,1557,0
20231218,183000,214409168,1557,1557,1557,1557,0
20231218,182900,214409168,1557,1557,1557,1557,0
20231218,182800,214409168,1557,1557,1557,1557,0
20231218,182700,214409168,1557,1557,1557,1557,0
20231218,182600,214409168,1557,1557,1557,1557,0
20231218,182500,214409168,1557,1557,1557,1557,0
20231218,182400,214409168,1557,1557,1557,1557,0
20231218,182300,214409168,1557,1557,1557,1557,0
20231218,182200,214409168,1557,1557,1557,1557,0
20231218,182100,214409168,1557,1557,1557,1557,0
20231218,182000,214409168,1557,1557,1557,1557,0
20231218,181900,214409168,1557,1557,1557,1557,0
20231218,181800,214409168,1557,1557,1557,1557,0
20231218,181700,214409168,1557,1557,1557,1557,0
20231218,181600,214409168,1557,1557,1557,1557,0
20231218,181500,214409168,1557,1557,1557,1557,0
20231218,181400,214409168,1557,1557,1557,1557,0
20231218,181300,214409168,1557,1557,1557,1557,0
20231218,181200,214409168,1557,1557,1557,1557,0
20231218,181100,214409168,1557,1557,1557,1557,0
20231218,181000,214409168,1557,1557,1557,1557,0
20231218,180900,214409168,1557,1557,1557,1557,0
20231218,180800,214409168,1557,1557,1557,1557,0
20231218,180700,214409168,1557,1557,1557,1557,0
20231218,180600,214409168,1557,1557,1557,1557,0
20231218,180500,214409168,1557,1557,1557,1557,0
20231218,180400,214409168,1557,1557,1557,1557,4768
20231218,180300,214409168,1557,1557,1557,1557,0
20231218,180200,214409168,1557,1557,1557,1557,0
20231218,180100,214409168,1557,1557,1557,1557,0
20231218,180000,214409168,1557,1557,1557,1557,0
20231218,175900,214409168,1557,1557,1557,1557,0
20231218,175800,214409168,1557,1557,1557,1557,0
20231218,175700,214409168,1557,1557,1557,1557,0
20231218,175600,214409168,1557,1557,1557,1557,0
20231218,175500,214409168,1557,1557,1557,1557,0
20231218,175400,214409168,1557,1557,1557,1557,0
20231218,175300,214409168,1557,1557,1557,1557,0
20231218,175200,214409168,1557,1557,1557,1557,0
20231218,175100,214409168,1557,1557,1557,1557,0
20231218,175000,214409168,1557,1557,1557,1557,0
20231218,174900,214409168,1557,1557,1557,1557,0
20231218,174800,214409168,1557,1557,1557,1557,0
20231218,174700,214409168,1557,1557,1557,1557,0
20231218,174600,214409168,1557,1557,1557,1557,0
20231218,174500,214409168,1557,1557,1557,1557,0
20231218,174400,214409168,1557,1557,1557,1557,0
20231218,174300,214409168,1557,1557,1557,1557,0
20231218,174200,214409168,1557,1557,1557,1557,0
20231218,174100,214409168,1557,1557,1557,1557,0
20231218,174000,214409168,1557,1557,1557,1557,0
20231218,173900,214409168,1557,1557,1557,1557,0
20231218,173800,214409168,1557,1557,1557,1557,0
20231218,173700,214409168,1557,1557,1557,1557,0
20231218,173600,214409168,1557,1557,1557,1557,0
20231218,173500,214409168,1557,1557,1557,1557,0
20231218,173400,214409168,1557,1557,1557,1557,4768
20231218,173300,214409168,1557,1557,1557,1557,0
20231218,173200,214409168,1557,1557,1557,1557,0
20231218,173100,214409168,1557,1557,1557,1557,0
20231218,173000,214409168,1557,1557,1557,1557,0
20231218,172900,214409168,1557,1557,1557,1557,0
20231218,172800,214409168,1557,1557,1557,1557,0
20231218,172700,214409168,1557,1557,1557,1557,0
20231218,172600,214409168,1557,1557,1557,1557,0
20231218,172500,214409168,1557,1557,1557,1557,0
20231218,172400,214409168,1557,1557,1557,1557,0
20231218,172300,214409168,1557,1557,1557,1557,0
20231218,172200,214409168,1557,1557,1557,1557,0
20231218,172100,214409168,1557,1557,1557,1557,0
20231218,172000,214409168,1557,1557,1557,1557,0
20231218,171900,214409168,1557,1557,1557,1557,0
20231218,171800,214409168,1557,1557,1557,1557,0
20231218,171700,214409168,1557,1557,1557,1557,0
20231218,171600,214409168,1557,1557,1557,1557,0
20231218,171500,214409168,1557,1557,1557,1557,0
20231218,171400,214409168,1557,1557,1557,1557,0
20231218,171300,214409168,1557,1557,1557,1557,0
20231218,171200,214409168,1557,1557,1557,1557,0
20231218,171100,214409168,1557,1557,1557,1557,0
20231218,171000,214409168,1557,1557,1557,1557,0
20231218,170900,214409168,1557,1557,1557,1557,0
20231218,170800,214409168,1557,1557,1557,1557,0
20231218,170700,214409168,1557,1557,1557,1557,0
20231218,170600,214409168,1557,1557,1557,1557,0
20231218,170500,214409168,1557,1557,1557,1557,0
20231218,170400,214409168,1557,1557,1557,1557,4768
20231218,170300,214409168,1557,1557,1557,1557,0
20231218,170200,214409168,1557,1557,1557,1557,0
20231218,170100,214409168,1557,1557,1557,1557,0
20231218,170000,214409168,1557,1557,1557,1557,0
20231218,165900,214409168,1557,1557,1557,1557,0
20231218,165800,214409168,1557,1557,1557,1557,0
20231218,165700,214409168,1557,1557,1557,1557,0
20231218,165600,214409168,1557,1557,1557,1557,0
20231218,165500,214409168,1557,1557,1557,1557,0
20231218,165400,214409168,1557,1557,1557,1557,0
20231218,165300,214409168,1557,1557,1557,1557,0
20231218,165200,214409168,1557,1557,1557,1557,0
20231218,165100,214409168,1557,1557,1557,1557,0
20231218,165000,214409168,1557,1557,1557,1557,0
20231218,164900,214409168,1557,1557,1557,1557,0
20231218,164800,214409168,1557,1557,1557,1557,0
20231218,164700,214409168,1557,1557,1557,1557,0
20231218,164600,214409168,1557,1557,1557,1557,0
20231218,164500,214409168,1557,1557,1557,1557,0
20231218,164400,214409168,1557,1557,1557,1557,0
20231218,164300,214409168,1557,1557,1557,1557,0
20231218,164200,214409168,1557,1557,1557,1557,0
20231218,164100,214409168,1557,1557,1557,1557,0
20231218,164000,214409168,1557,1557,1557,1557,0
20231218,163900,214409168,1557,1557,1557,1557,0
20231218,163800,214409168,1557,1557,1557,1557,0
20231218,163700,214409168,1557,1557,1557,1557,0
20231218,163600,214409168,1557,1557,1557,1557,0
20231218,163500,214409168,1557,1557,1557,1557,0
20231218,163400,214409168,1557,1557,1557,1557,4768
20231218,163300,214409168,1557,1557,1557,1557,0
20231218,163200,214409168,1557,1557,1557,1557,0
20231218,163100,214409168,1557,1557,1557,1557,0
20231218,163000,214409168,1557,1557,1557,1557,0
20231218,162900,214409168,1557,1557,1557,1557,0
20231218,162800,214409168,1557,1557,1557,1557,0
20231218,162700,214409168,1557,1557,1557,1557,0
20231218,162600,214409168,1557,1557,1557,1557,0
20231218,162500,214409168,1557,1557,1557,1557,0
20231218,162400,214409168,1557,1557,1557,1557,0
20231218,162300,214409168,1557,1557,1557,1557,0
20231218,162200,214409168,1557,1557,1557,1557,0
20231218,162100,214409168,1557,1557,1557,1557,0
20231218,162000,214409168,1557,1557,1557,1557,0
20231218,161900,214409168,1557,1557,1557,1557,0
20231218,161800,214409168,1557,1557,1557,1557,0
20231218,161700,214409168,1557,1557,1557,1557,0
20231218,161600,214409168,1557,1557,1557,1557,0
20231218,161500,214409168,1557,1557,1557,1557,0
20231218,161400,214409168,1557,1557,1557,1557,0
20231218,161300,214409168,1557,1557,1557,1557,0
20231218,161200,214409168,1557,1557,1557,1557,0
20231218,161100,214409168,1557,1557,1557,1557,0
20231218,161000,214409168,1557,1557,1557,1557,0
20231218,160900,214409168,1557,1557,1557,1557,0
20231218,160800,214409168,1557,1557,1557,1557,0
20231218,160700,214409168,1557,1557,1557,1557,0
20231218,160600,214409168,1557,1557,1557,1557,0
20231218,160500,214409168,1557,1557,1557,1557,0
20231218,160400,214409168,1557,1557,1557,1557,4768
20231218,160300,214409168,1557,1557,1557,1557,0
20231218,160200,214409168,1557,1557,1557,1557,0
20231218,160100,214409168,1557,1557,1557,1557,0
20231218,160000,214409168,1557,1557,1557,1557,0
20231218,155900,214409168,1557,1557,1557,1557,0
20231218,155800,214409168,1557,1557,1557,1557,0
20231218,155700,214409168,1557,1557,1557,1557,0
20231218,155600,214409168,1557,1557,1557,1557,0
20231218,155500,214409168,1557,1557,1557,1557,0
20231218,155400,214409168,1557,1557,1557,1557,0
20231218,155300,214409168,1557,1557,1557,1557,0
20231218,155200,214409168,1557,1557,1557,1557,0
20231218,155100,214409168,1557,1557,1557,1557,0
20231218,155000,214409168,1557,1557,1557,1557,0
20231218,154900,214409168,1557,1557,1557,1557,0
20231218,154800,214409168,1557,1557,1557,1557,0
20231218,154700,214409168,1557,1557,1557,1557,0
20231218,154600,214409168,1557,1557,1557,1557,0
20231218,154500,214409168,1557,1557,1557,1557,0
20231218,154400,214409168,1557,1557,1557,1557,0
20231218,154300,214409168,1557,1557,1557,1557,0
20231218,154200,214409168,1557,1557,1557,1557,0
20231218,154100,214409168,1557,1557,1557,1557,0
20231218,154000,214409168,1557,1557,1557,1557,0
20231218,153900,214409168,1557,1557,1557,1557,0
20231218,153800,214409168,1557,1557,1557,1557,0
20231218,153700,214409168,1557,1557,1557,1557,0
20231218,153600,214409168,1557,1557,1557,1557,0
20231218,153500,214409168,1557,1557,1557,1557,0
20231218,153400,214409168,1557,1557,1557,1557,4768
20231218,153300,214409168,1557,1557,1557,1557,0
20231218,153200,214409168,1557,1557,1557,1557,0
20231218,153100,214409168,1557,1557,1557,1557,0
20231218,153000,214409168,1557,1557,1557,1557,4768
20231218,152900,206985392,1548,1548,1548,1548,0
20231218,152800,206985392,1548,1548,1548,1548,0
20231218,152700,206985392,1548,1548,1548,1548,0
20231218,152600,206985392,1548,1548,1548,1548,0
20231218,152500,206985392,1548,1548,1548,1548,0
20231218,152400,206985392,1548,1548,1548,1548,0
20231218,152300,206985392,1548,1548,1548,1548,0
20231218,152200,206985392,1548,1548,1548,1548,0
20231218,152100,206985392,1548,1548,1548,1548,0
20231218,152000,206985392,1548,1548,1548,1548,0
20231218,151900,206985392,1548,1554,1559,1548,419
20231218,151800,206334638,1554,1560,1560,1554,793
20231218,151700,205097979,1560,1557,1560,1557,155
20231218,151600,204856273,1558,1555,1558,1555,1096
20231218,151500,203151339,1555,1551,1555,1551,946
20231218,151400,201682804,1552,1552,1552,1552,0
20231218,151300,201682804,1552,1552,1552,1552,1
20231218,151200,201681252,1548,1551,1552,1548,1012
20231218,151100,200111412,1553,1553,1553,1553,0
20231218,151000,200111412,1553,1553,1553,1553,0
20231218,150900,200111412,1553,1549,1553,1549,545
20231218,150800,199266215,1547,1546,1547,1546,2315
20231218,150700,195685510,1546,1544,1547,1544,646
20231218,150600,194686646,1544,1543,1544,1543,41
20231218,150500,194623382,1542,1540,1542,1540,1893
20231218,150400,191707892,1540,1540,1540,1540,0
20231218,150300,191707892,1540,1540,1540,1540,0
20231218,150200,191707892,1540,1540,1540,1539,37
20231218,150100,191650947,1539,1539,1539,1539,35
20231218,150000,191597082,1540,1540,1540,1540,10
20231218,145900,191581682,1540,1539,1540,1539,1001
20231218,145800,190041142,1539,1538,1539,1538,6876
20231218,145700,179465820,1538,1538,1538,1538,6177
20231218,145600,169965594,1538,1538,1538,1538,109
20231218,145500,169797952,1538,1538,1538,1538,1
20231218,145400,169796414,1535,1535,1535,1535,0
20231218,145300,169796414,1535,1535,1535,1535,100
20231218,145200,169642914,1538,1538,1538,1538,0
20231218,145100,169642914,1538,1538,1538,1538,0
20231218,145000,169642914,1538,1538,1538,1538,0
20231218,144900,169642914,1538,1538,1538,1538,0
20231218,144800,169642914,1538,1538,1538,1538,0
20231218,144700,169642914,1538,1538,1538,1538,1
20231218,144600,169641376,1538,1538,1538,1538,0
20231218,144500,169641376,1538,1538,1538,1538,0
20231218,144400,169641376,1538,1538,1538,1538,0
20231218,144300,169641376,1538,1538,1538,1538,0
20231218,144200,169641376,1538,1538,1538,1538,1
20231218,144100,169639838,1538,1538,1538,1538,0
20231218,144000,169639838,1538,1538,1538,1538,50
20231218,143900,169562938,1538,1538,1538,1538,0
20231218,143800,169562938,1538,1538,1538,1538,0
20231218,143700,169562938,1538,1537,1538,1535,301
20231218,143600,169100606,1537,1537,1537,1537,0
20231218,143500,169100606,1537,1537,1537,1537,105
20231218,143400,168939221,1538,1538,1538,1538,120
20231218,143300,168754661,1538,1538,1538,1538,1
20231218,143200,168753123,1537,1537,1537,1537,2000
20231218,143100,165679123,1537,1537,1537,1537,0
20231218,143000,165679123,1537,1537,1537,1537,1
20231218,142900,165677586,1537,1537,1537,1537,12
20231218,142800,165659142,1538,1538,1538,1538,0
20231218,142700,165659142,1538,1538,1538,1538,0
20231218,142600,165659142,1538,1538,1538,1538,0
20231218,142500,165659142,1538,1538,1538,1538,0
20231218,142400,165659142,1538,1538,1538,1538,0
20231218,142300,165659142,1538,1538,1538,1538,0
20231218,142200,165659142,1538,1538,1538,1538,0
20231218,142100,165659142,1538,1538,1538,1538,1
20231218,142000,165657604,1538,1538,1538,1538,0
20231218,141900,165657604,1538,1538,1538,1538,150
20231218,141800,165426904,1538,1536,1538,1536,4612
20231218,141700,158340356,1535,1534,1536,1534,908
20231218,141600,156947296,1534,1534,1534,1534,0
20231218,141500,156947296,1534,1534,1534,1534,0
20231218,141400,156947296,1534,1534,1534,1534,4
20231218,141300,156941160,1534,1534,1534,1534,0
20231218,141200,156941160,1534,1534,1534,1534,1
20231218,141100,156939626,1533,1533,1533,1533,21
20231218,141000,156907433,1534,1534,1534,1534,1
20231218,140900,156905899,1533,1533,1533,1533,537
20231218,140800,156082678,1533,1533,1533,1533,0
20231218,140700,156082678,1533,1533,1533,1533,0
20231218,140600,156082678,1533,1533,1533,1533,0
20231218,140500,156082678,1533,1533,1533,1533,0
20231218,140400,156082678,1533,1533,1533,1533,0
20231218,140300,156082678,1533,1533,1533,1533,0
20231218,140200,156082678,1533,1533,1533,1533,12
20231218,140100,156064282,1533,1533,1533,1533,0
20231218,140000,156064282,1533,1533,1533,1533,0
20231218,135900,156064282,1533,1533,1533,1533,0
20231218,135800,156064282,1533,1533,1533,1533,0
20231218,135700,156064282,1533,1533,1533,1533,0
20231218,135600,156064282,1533,1533,1533,1533,0
20231218,135500,156064282,1533,1533,1533,1533,1
20231218,135400,156062749,1531,1531,1531,1531,0
20231218,135300,156062749,1531,1531,1531,1531,0
20231218,135200,156062749,1531,1533,1533,1531,1062
20231218,135100,154436707,1535,1535,1535,1535,0
20231218,135000,154436707,1535,1535,1535,1535,0
20231218,134900,154436707,1535,1535,1535,1535,1
20231218,134800,154435172,1535,1535,1535,1535,0
20231218,134700,154435172,1535,1531,1535,1531,141
20231218,134600,154219297,1531,1531,1531,1531,0
20231218,134500,154219297,1531,1531,1531,1531,0
20231218,134400,154219297,1531,1531,1531,1531,20
20231218,134300,154188677,1535,1535,1535,1535,0
20231218,134200,154188677,1535,1533,1535,1533,3
20231218,134100,154184075,1531,1535,1535,1531,3
20231218,134000,154179474,1535,1535,1535,1535,0
20231218,133900,154179474,1535,1531,1535,1531,301
20231218,133800,153718639,1535,1535,1535,1535,0
20231218,133700,153718639,1535,1535,1535,1535,0
20231218,133600,153718639,1535,1535,1535,1535,0
20231218,133500,153718639,1535,1535,1535,1535,1
20231218,133400,153717104,1531,1531,1531,1531,501
20231218,133300,152950073,1531,1531,1531,1531,3
20231218,133200,152945480,1535,1535,1535,1535,0
20231218,133100,152945480,1535,1535,1535,1535,0
20231218,133000,152945480,1535,1535,1535,1535,0
20231218,132900,152945480,1535,1535,1535,1535,0
20231218,132800,152945480,1535,1535,1535,1535,0
20231218,132700,152945480,1535,1535,1535,1535,0
20231218,132600,152945480,1535,1535,1535,1535,1
20231218,132500,152943945,1528,1528,1528,1528,3
20231218,132400,152939361,1535,1529,1535,1528,4813
20231218,132300,145581230,1530,1531,1531,1530,1658
20231218,132200,143044430,1536,1536,1536,1536,0
20231218,132100,143044430,1536,1536,1536,1536,0
20231218,132000,143044430,1536,1536,1536,1536,651
20231218,131900,142044494,1536,1536,1536,1536,0
20231218,131800,142044494,1536,1533,1536,1533,7
20231218,131700,142033751,1532,1530,1532,1530,10993
20231218,131600,125204320,1530,1530,1530,1530,0
20231218,131500,125204320,1530,1530,1530,1530,0
20231218,131400,125204320,1530,1530,1530,1530,0
20231218,131300,125204320,1530,1530,1530,1530,168
20231218,131200,124947280,1530,1530,1530,1530,2832
20231218,131100,120614320,1529,1530,1530,1529,67
20231218,131000,120511822,1530,1530,1530,1530,0
20231218,130900,120511822,1530,1530,1530,1530,2
20231218,130800,120508762,1529,1529,1529,1529,0
20231218,130700,120508762,1529,1529,1529,1529,130
20231218,130600,120309992,1530,1530,1530,1530,0
20231218,130500,120309992,1530,1530,1530,1530,0
20231218,130400,120309992,1530,1530,1530,1530,131
20231218,130300,120109562,1531,1531,1531,1531,0
20231218,130200,120109562,1531,1531,1531,1531,0
20231218,130100,120109562,1531,1531,1531,1531,0
20231218,130000,120109562,1531,1531,1531,1531,4
20231218,125900,120103438,1531,1531,1531,1531,0
20231218,125800,120103438,1531,1531,1531,1531,0
20231218,125700,120103438,1531,1531,1531,1531,0
20231218,125600,120103438,1531,1531,1531,1531,0
20231218,125500,120103438,1531,1531,1531,1531,0
20231218,125400,120103438,1531,1531,1531,1531,0
20231218,125300,120103438,1531,1531,1531,1531,0
20231218,125200,120103438,1531,1531,1531,1531,0
20231218,125100,120103438,1531,1531,1531,1531,0
20231218,125000,120103438,1531,1531,1531,1531,0
20231218,124900,120103438,1531,1531,1531,1531,0
20231218,124800,120103438,1531,1531,1531,1531,0
20231218,124700,120103438,1531,1531,1531,1531,0
20231218,124600,120103438,1531,1531,1531,1531,0
20231218,124500,120103438,1531,1531,1531,1531,1
20231218,124400,120101907,1527,1528,1528,1527,2180
20231218,124300,116771635,1531,1531,1531,1531,0
20231218,124200,116771635,1531,1531,1531,1531,0
20231218,124100,116771635,1531,1531,1531,1531,50
20231218,124000,116695085,1531,1531,1531,1531,1
20231218,123900,116693554,1530,1530,1530,1530,467
20231218,123800,115979044,1528,1528,1528,1528,174
20231218,123700,115713172,1530,1530,1530,1530,0
20231218,123600,115713172,1530,1530,1530,1530,102
20231218,123500,115557112,1530,1530,1530,1530,1
20231218,123400,115555582,1528,1528,1528,1528,0
20231218,123300,115555582,1528,1528,1528,1528,39
20231218,123200,115495990,1530,1530,1530,1530,15
20231218,123100,115473040,1530,1530,1530,1530,0
20231218,123000,115473040,1530,1530,1530,1530,0
20231218,122900,115473040,1530,1530,1530,1530,1
20231218,122800,115471510,1530,1530,1530,1530,0
20231218,122700,115471510,1530,1530,1530,1530,0
20231218,122600,115471510,1530,1530,1530,1530,0
20231218,122500,115471510,1530,1530,1530,1530,0
20231218,122400,115471510,1530,1530,1530,1530,20
20231218,122300,115440910,1530,1530,1530,1530,300
20231218,122200,114981910,1530,1530,1530,1530,0
20231218,122100,114981910,1530,1530,1530,1530,117
20231218,122000,114802900,1530,1530,1530,1530,1
20231218,121900,114801370,1527,1527,1527,1527,285
20231218,121800,114366175,1530,1530,1530,1530,0
20231218,121700,114366175,1530,1530,1530,1530,2
20231218,121600,114363115,1530,1530,1530,1530,0
20231218,121500,114363115,1530,1530,1530,1530,0
20231218,121400,114363115,1530,1530,1530,1530,0
20231218,121300,114363115,1530,1530,1530,1530,0
20231218,121200,114363115,1530,1530,1530,1530,0
20231218,121100,114363115,1530,1530,1530,1530,0
20231218,121000,114363115,1530,1530,1530,1530,0
20231218,120900,114363115,1530,1530,1530,1530,0
20231218,120800,114363115,1530,1530,1530,1530,0
20231218,120700,114363115,1530,1530,1530,1530,6
20231218,120600,114353935,1530,1530,1530,1530,0
20231218,120500,114353935,1530,1530,1530,1530,1
20231218,120400,114352405,1528,1528,1528,1528,0
20231218,120300,114352405,1528,1528,1528,1528,2
20231218,120200,114349349,1528,1527,1528,1527,29
20231218,120100,114305040,1528,1528,1528,1528,0
20231218,120000,114305040,1528,1528,1528,1528,161
20231218,115900,114059032,1528,1528,1528,1528,0
20231218,115800,114059032,1528,1528,1528,1528,0
20231218,115700,114059032,1528,1527,1528,1527,13
20231218,115600,114039180,1527,1527,1527,1527,1
20231218,115500,114037653,1528,1528,1528,1528,0
20231218,115400,114037653,1528,1528,1528,1528,1
20231218,115300,114036125,1528,1528,1528,1528,3
20231218,115200,114031541,1527,1527,1527,1527,0
20231218,115100,114031541,1527,1527,1527,1527,331
20231218,115000,113526104,1527,1529,1529,1527,2555
20231218,114900,109621649,1530,1530,1530,1530,1
20231218,114800,109620119,1529,1529,1529,1529,3
20231218,114700,109615532,1530,1530,1530,1530,5
20231218,114600,109607882,1530,1530,1530,1530,0
20231218,114500,109607882,1530,1530,1530,1530,0
20231218,114400,109607882,1530,1530,1530,1530,1
20231218,114300,109606352,1530,1530,1530,1530,0
20231218,114200,109606352,1530,1530,1530,1530,1
20231218,114100,109604822,1529,1529,1529,1529,34
20231218,114000,109552836,1530,1530,1530,1530,0
20231218,113900,109552836,1530,1530,1530,1530,1
20231218,113800,109551306,1530,1530,1530,1530,0
20231218,113700,109551306,1530,1530,1530,1530,0
20231218,113600,109551306,1530,1530,1530,1530,0
20231218,113500,109551306,1530,1530,1530,1530,0
20231218,113400,109551306,1530,1530,1530,1530,1
20231218,113300,109549776,1529,1530,1530,1529,4
20231218,113200,109543659,1530,1530,1530,1530,0
20231218,113100,109543659,1530,1530,1530,1530,0
20231218,113000,109543659,1530,1530,1530,1530,0
20231218,112900,109543659,1530,1530,1530,1530,2
20231218,112800,109540599,1530,1531,1531,1530,38
20231218,112700,109482458,1533,1533,1533,1533,2160
20231218,112600,106171178,1531,1531,1531,1531,841
20231218,112500,104883607,1531,1531,1531,1531,0
20231218,112400,104883607,1531,1530,1531,1530,118
20231218,112300,104703066,1530,1530,1530,1530,44
20231218,112200,104635746,1529,1529,1529,1529,1
20231218,112100,104634217,1530,1530,1530,1530,0
20231218,112000,104634217,1530,1530,1530,1530,253
20231218,111900,104247127,1530,1530,1530,1530,0
20231218,111800,104247127,1530,1530,1530,1530,1
20231218,111700,104245597,1530,1530,1530,1530,0
20231218,111600,104245597,1530,1530,1530,1530,0
20231218,111500,104245597,1530,1530,1530,1530,0
20231218,111400,104245597,1530,1530,1530,1530,0
20231218,111300,104245597,1530,1529,1530,1529,303
20231218,111200,103782309,1530,1530,1530,1530,0
20231218,111100,103782309,1530,1530,1530,1530,0
20231218,111000,103782309,1530,1530,1530,1530,0
20231218,110900,103782309,1530,1530,1530,1530,151
20231218,110800,103551279,1531,1532,1532,1531,79
20231218,110700,103430329,1532,1532,1532,1532,200
20231218,110600,103123929,1533,1533,1533,1533,0
20231218,110500,103123929,1533,1533,1533,1533,0
20231218,110400,103123929,1533,1533,1533,1533,166
20231218,110300,102869451,1534,1534,1534,1534,1
20231218,110200,102867917,1534,1534,1534,1534,234
20231218,110100,102508961,1533,1533,1533,1533,0
20231218,110000,102508961,1533,1533,1533,1533,1
20231218,105900,102507428,1534,1534,1534,1534,0
20231218,105800,102507428,1534,1534,1534,1534,0
20231218,105700,102507428,1534,1534,1534,1534,0
20231218,105600,102507428,1534,1532,1534,1532,531
20231218,105500,101693922,1532,1532,1532,1531,423
20231218,105400,101045986,1530,1532,1532,1530,230
20231218,105300,100693826,1532,1531,1532,1531,326
20231218,105200,100194420,1532,1532,1532,1532,0
20231218,105100,100194420,1532,1532,1532,1532,0
20231218,105000,100194420,1532,1532,1532,1532,1
20231218,104900,100192888,1529,1531,1531,1529,1583
20231218,104800,97772075,1532,1532,1532,1532,0
20231218,104700,97772075,1532,1532,1532,1532,1
20231218,104600,97770543,1532,1532,1532,1532,0
20231218,104500,97770543,1532,1532,1532,1532,1
20231218,104400,97769011,1530,1530,1530,1530,0
20231218,104300,97769011,1530,1530,1530,1530,0
20231218,104200,97769011,1530,1530,1530,1530,0
20231218,104100,97769011,1530,1530,1530,1530,0
20231218,104000,97769011,1530,1532,1532,1530,2
20231218,103900,97765949,1530,1530,1530,1530,630
20231218,103800,96802049,1530,1529,1530,1529,2
20231218,103700,96798990,1530,1530,1530,1530,1
20231218,103600,96797460,1530,1531,1531,1530,84
20231218,103500,96668873,1532,1532,1532,1532,0
20231218,103400,96668873,1532,1532,1532,1532,1
20231218,103300,96667341,1531,1532,1532,1531,442
20231218,103200,95990234,1534,1534,1534,1534,0
20231218,103100,95990234,1534,1534,1534,1534,0
20231218,103000,95990234,1534,1534,1534,1534,0
20231218,102900,95990234,1534,1534,1534,1534,21
20231218,102800,95958020,1536,1536,1536,1536,0
20231218,102700,95958020,1536,1536,1536,1536,0
20231218,102600,95958020,1536,1533,1536,1533,581
20231218,102500,95067344,1533,1533,1533,1533,660
20231218,102400,94055564,1537,1537,1537,1537,0
20231218,102300,94055564,1537,1537,1537,1537,1
20231218,102200,94054027,1533,1533,1533,1533,1
20231218,102100,94052494,1537,1537,1537,1537,5
20231218,102000,94044809,1537,1532,1537,1532,2
20231218,101900,94041740,1538,1538,1538,1538,0
20231218,101800,94041740,1538,1538,1538,1538,0
20231218,101700,94041740,1538,1538,1538,1538,0
20231218,101600,94041740,1538,1538,1538,1538,1
20231218,101500,94040202,1537,1537,1537,1531,31
20231218,101400,93992615,1537,1535,1537,1535,15000
20231218,101300,70939767,1535,1535,1535,1535,0
20231218,101200,70939767,1535,1535,1535,1535,0
20231218,101100,70939767,1535,1535,1535,1535,1
20231218,101000,70938232,1529,1529,1529,1529,33
20231218,100900,70887775,1537,1537,1537,1537,0
20231218,100800,70887775,1537,1537,1537,1537,0
20231218,100700,70887775,1537,1530,1537,1529,1801
20231218,100600,68133958,1537,1529,1537,1529,101
20231218,100500,67979521,1537,1537,1537,1537,0
20231218,100400,67979521,1537,1537,1537,1537,0
20231218,100300,67979521,1537,1531,1537,1529,1012
20231218,100200,66425154,1536,1536,1536,1536,0
20231218,100100,66425154,1536,1536,1536,1536,0
20231218,100000,66425154,1536,1536,1536,1536,11
20231218,095900,66408258,1537,1537,1537,1537,59
20231218,095800,66317575,1538,1536,1538,1536,489
20231218,095700,65566018,1537,1537,1537,1537,0
20231218,095600,65566018,1537,1537,1537,1537,9
20231218,095500,65552185,1536,1536,1536,1536,963
20231218,095400,64073017,1531,1531,1531,1531,30
20231218,095300,64027087,1536,1536,1536,1536,0
20231218,095200,64027087,1536,1536,1536,1536,50
20231218,095100,63950287,1536,1536,1536,1531,8
20231218,095000,63938019,1536,1530,1536,1530,54
20231218,094900,63855301,1529,1529,1529,1529,208
20231218,094800,63537269,1528,1526,1528,1526,3147
20231218,094700,58730839,1527,1527,1527,1527,0
20231218,094600,58730839,1527,1527,1527,1527,0
20231218,094500,58730839,1527,1527,1527,1527,0
20231218,094400,58730839,1527,1527,1527,1527,0
20231218,094300,58730839,1527,1527,1527,1527,0
20231218,094200,58730839,1527,1527,1527,1527,0
20231218,094100,58730839,1527,1527,1527,1527,0
20231218,094000,58730839,1527,1527,1527,1527,0
20231218,093900,58730839,1527,1522,1527,1522,1210
20231218,093800,56889169,1527,1522,1527,1522,13
20231218,093700,56869368,1527,1527,1527,1527,163
20231218,093600,56620467,1527,1527,1527,1527,34
20231218,093500,56568549,1527,1527,1527,1527,0
20231218,093400,56568549,1527,1526,1527,1526,5
20231218,093300,56560918,1527,1527,1527,1527,0
20231218,093200,56560918,1527,1527,1527,1527,1
20231218,093100,56559391,1526,1526,1526,1526,0
20231218,093000,56559391,1526,1527,1527,1526,11
20231218,092900,56542604,1527,1527,1527,1527,9
20231218,092800,56528861,1527,1526,1527,1526,4201
20231218,092700,50114987,1526,1526,1526,1526,0
20231218,092600,50114987,1526,1526,1526,1526,0
20231218,092500,50114987,1526,1519,1526,1519,311
20231218,092400,49642571,1519,1519,1519,1519,0
20231218,092300,49642571,1519,1519,1519,1519,700
20231218,092200,48579271,1519,1519,1519,1519,959
20231218,092100,47122550,1519,1518,1519,1518,1019
20231218,092000,45575689,1519,1519,1519,1519,0
20231218,091900,45575689,1519,1519,1519,1518,1053
20231218,091800,43976183,1518,1519,1519,1518,370
20231218,091700,43414163,1519,1520,1520,1519,64
20231218,091600,43316936,1527,1527,1527,1527,0
20231218,091500,43316936,1527,1527,1527,1527,2
20231218,091400,43313882,1527,1521,1527,1519,1011
20231218,091300,41776574,1527,1527,1527,1527,0
20231218,091200,41776574,1527,1527,1527,1527,197
20231218,091100,41475755,1521,1521,1521,1521,1
20231218,091000,41474234,1521,1521,1521,1521,1010
20231218,090900,39938024,1528,1520,1528,1520,1642
20231218,090800,37442169,1529,1529,1529,1529,0
20231218,090700,37442169,1529,1527,1529,1519,67
20231218,090600,37339839,1528,1528,1528,1528,0
20231218,090500,37339839,1528,1515,1528,1515,508
20231218,090400,36570206,1520,1520,1520,1520,0
20231218,090300,36570206,1520,1524,1529,1513,1387
20231218,090200,34466778,1529,1523,1529,1523,4
20231218,090100,34460671,1520,1513,1520,1513,22570
20231218,090000,189347,1513,1513,1513,1513,88