stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185500,731336097,1407,1407,1407,1407,3175
20231218,185400,731336097,1407,1407,1407,1407,0
20231218,185300,731336097,1407,1407,1407,1407,0
20231218,185200,731336097,1407,1407,1407,1407,0
20231218,185100,731336097,1407,1407,1407,1407,0
20231218,185000,731336097,1407,1407,1407,1407,0
20231218,184900,731336097,1407,1407,1407,1407,0
20231218,184800,731336097,1407,1407,1407,1407,0
20231218,184700,731336097,1407,1407,1407,1407,0
20231218,184600,731336097,1407,1407,1407,1407,0
20231218,184500,731336097,1407,1407,1407,1407,0
20231218,184400,731336097,1407,1407,1407,1407,0
20231218,184300,731336097,1407,1407,1407,1407,0
20231218,184200,731336097,1407,1407,1407,1407,0
20231218,184100,731336097,1407,1407,1407,1407,0
20231218,184000,731336097,1407,1407,1407,1407,0
20231218,183900,731336097,1407,1407,1407,1407,0
20231218,183800,731336097,1407,1407,1407,1407,0
20231218,183700,731336097,1407,1407,1407,1407,0
20231218,183600,731336097,1407,1407,1407,1407,0
20231218,183500,731336097,1407,1407,1407,1407,0
20231218,183400,731336097,1407,1407,1407,1407,0
20231218,183300,731336097,1407,1407,1407,1407,0
20231218,183200,731336097,1407,1407,1407,1407,0
20231218,183100,731336097,1407,1407,1407,1407,0
20231218,183000,731336097,1407,1407,1407,1407,0
20231218,182900,731336097,1407,1407,1407,1407,0
20231218,182800,731336097,1407,1407,1407,1407,0
20231218,182700,731336097,1407,1407,1407,1407,0
20231218,182600,731336097,1407,1407,1407,1407,0
20231218,182500,731336097,1407,1407,1407,1407,3175
20231218,182400,731336097,1407,1407,1407,1407,0
20231218,182300,731336097,1407,1407,1407,1407,0
20231218,182200,731336097,1407,1407,1407,1407,0
20231218,182100,731336097,1407,1407,1407,1407,0
20231218,182000,731336097,1407,1407,1407,1407,0
20231218,181900,731336097,1407,1407,1407,1407,0
20231218,181800,731336097,1407,1407,1407,1407,0
20231218,181700,731336097,1407,1407,1407,1407,0
20231218,181600,731336097,1407,1407,1407,1407,0
20231218,181500,731336097,1407,1407,1407,1407,0
20231218,181400,731336097,1407,1407,1407,1407,0
20231218,181300,731336097,1407,1407,1407,1407,0
20231218,181200,731336097,1407,1407,1407,1407,0
20231218,181100,731336097,1407,1407,1407,1407,0
20231218,181000,731336097,1407,1407,1407,1407,0
20231218,180900,731336097,1407,1407,1407,1407,0
20231218,180800,731336097,1407,1407,1407,1407,0
20231218,180700,731336097,1407,1407,1407,1407,0
20231218,180600,731336097,1407,1407,1407,1407,0
20231218,180500,731336097,1407,1407,1407,1407,0
20231218,180400,731336097,1407,1407,1407,1407,0
20231218,180300,731336097,1407,1407,1407,1407,0
20231218,180200,731336097,1407,1407,1407,1407,0
20231218,180100,731336097,1407,1407,1407,1407,0
20231218,180000,731336097,1407,1407,1407,1407,0
20231218,175900,731336097,1407,1407,1407,1407,0
20231218,175800,731336097,1407,1407,1407,1407,0
20231218,175700,731336097,1407,1407,1407,1407,0
20231218,175600,731336097,1407,1407,1407,1407,0
20231218,175500,731336097,1407,1407,1407,1407,3175
20231218,175400,731336097,1407,1407,1407,1407,0
20231218,175300,731336097,1407,1407,1407,1407,0
20231218,175200,731336097,1407,1407,1407,1407,0
20231218,175100,731336097,1407,1407,1407,1407,0
20231218,175000,731336097,1407,1407,1407,1407,0
20231218,174900,731336097,1407,1407,1407,1407,0
20231218,174800,731336097,1407,1407,1407,1407,0
20231218,174700,731336097,1407,1407,1407,1407,0
20231218,174600,731336097,1407,1407,1407,1407,0
20231218,174500,731336097,1407,1407,1407,1407,0
20231218,174400,731336097,1407,1407,1407,1407,0
20231218,174300,731336097,1407,1407,1407,1407,0
20231218,174200,731336097,1407,1407,1407,1407,0
20231218,174100,731336097,1407,1407,1407,1407,0
20231218,174000,731336097,1407,1407,1407,1407,0
20231218,173900,731336097,1407,1407,1407,1407,0
20231218,173800,731336097,1407,1407,1407,1407,0
20231218,173700,731336097,1407,1407,1407,1407,0
20231218,173600,731336097,1407,1407,1407,1407,0
20231218,173500,731336097,1407,1407,1407,1407,0
20231218,173400,731336097,1407,1407,1407,1407,0
20231218,173300,731336097,1407,1407,1407,1407,0
20231218,173200,731336097,1407,1407,1407,1407,0
20231218,173100,731336097,1407,1407,1407,1407,0
20231218,173000,731336097,1407,1407,1407,1407,0
20231218,172900,731336097,1407,1407,1407,1407,0
20231218,172800,731336097,1407,1407,1407,1407,0
20231218,172700,731336097,1407,1407,1407,1407,0
20231218,172600,731336097,1407,1407,1407,1407,0
20231218,172500,731336097,1407,1407,1407,1407,3175
20231218,172400,731336097,1407,1407,1407,1407,0
20231218,172300,731336097,1407,1407,1407,1407,0
20231218,172200,731336097,1407,1407,1407,1407,0
20231218,172100,731336097,1407,1407,1407,1407,0
20231218,172000,731336097,1407,1407,1407,1407,0
20231218,171900,731336097,1407,1407,1407,1407,0
20231218,171800,731336097,1407,1407,1407,1407,0
20231218,171700,731336097,1407,1407,1407,1407,0
20231218,171600,731336097,1407,1407,1407,1407,0
20231218,171500,731336097,1407,1407,1407,1407,0
20231218,171400,731336097,1407,1407,1407,1407,0
20231218,171300,731336097,1407,1407,1407,1407,0
20231218,171200,731336097,1407,1407,1407,1407,0
20231218,171100,731336097,1407,1407,1407,1407,0
20231218,171000,731336097,1407,1407,1407,1407,0
20231218,170900,731336097,1407,1407,1407,1407,0
20231218,170800,731336097,1407,1407,1407,1407,0
20231218,170700,731336097,1407,1407,1407,1407,0
20231218,170600,731336097,1407,1407,1407,1407,0
20231218,170500,731336097,1407,1407,1407,1407,0
20231218,170400,731336097,1407,1407,1407,1407,0
20231218,170300,731336097,1407,1407,1407,1407,0
20231218,170200,731336097,1407,1407,1407,1407,0
20231218,170100,731336097,1407,1407,1407,1407,0
20231218,170000,731336097,1407,1407,1407,1407,0
20231218,165900,731336097,1407,1407,1407,1407,0
20231218,165800,731336097,1407,1407,1407,1407,0
20231218,165700,731336097,1407,1407,1407,1407,0
20231218,165600,731336097,1407,1407,1407,1407,0
20231218,165500,731336097,1407,1407,1407,1407,3175
20231218,165400,731336097,1407,1407,1407,1407,0
20231218,165300,731336097,1407,1407,1407,1407,0
20231218,165200,731336097,1407,1407,1407,1407,0
20231218,165100,731336097,1407,1407,1407,1407,0
20231218,165000,731336097,1407,1407,1407,1407,0
20231218,164900,731336097,1407,1407,1407,1407,0
20231218,164800,731336097,1407,1407,1407,1407,0
20231218,164700,731336097,1407,1407,1407,1407,0
20231218,164600,731336097,1407,1407,1407,1407,0
20231218,164500,731336097,1407,1407,1407,1407,0
20231218,164400,731336097,1407,1407,1407,1407,0
20231218,164300,731336097,1407,1407,1407,1407,0
20231218,164200,731336097,1407,1407,1407,1407,0
20231218,164100,731336097,1407,1407,1407,1407,0
20231218,164000,731336097,1407,1407,1407,1407,0
20231218,163900,731336097,1407,1407,1407,1407,0
20231218,163800,731336097,1407,1407,1407,1407,0
20231218,163700,731336097,1407,1407,1407,1407,0
20231218,163600,731336097,1407,1407,1407,1407,0
20231218,163500,731336097,1407,1407,1407,1407,0
20231218,163400,731336097,1407,1407,1407,1407,0
20231218,163300,731336097,1407,1407,1407,1407,0
20231218,163200,731336097,1407,1407,1407,1407,0
20231218,163100,731336097,1407,1407,1407,1407,0
20231218,163000,731336097,1407,1407,1407,1407,0
20231218,162900,731336097,1407,1407,1407,1407,0
20231218,162800,731336097,1407,1407,1407,1407,0
20231218,162700,731336097,1407,1407,1407,1407,0
20231218,162600,731336097,1407,1407,1407,1407,0
20231218,162500,731336097,1407,1407,1407,1407,3175
20231218,162400,731336097,1407,1407,1407,1407,0
20231218,162300,731336097,1407,1407,1407,1407,0
20231218,162200,731336097,1407,1407,1407,1407,0
20231218,162100,731336097,1407,1407,1407,1407,0
20231218,162000,731336097,1407,1407,1407,1407,0
20231218,161900,731336097,1407,1407,1407,1407,0
20231218,161800,731336097,1407,1407,1407,1407,0
20231218,161700,731336097,1407,1407,1407,1407,0
20231218,161600,731336097,1407,1407,1407,1407,0
20231218,161500,731336097,1407,1407,1407,1407,0
20231218,161400,731336097,1407,1407,1407,1407,0
20231218,161300,731336097,1407,1407,1407,1407,0
20231218,161200,731336097,1407,1407,1407,1407,0
20231218,161100,731336097,1407,1407,1407,1407,0
20231218,161000,731336097,1407,1407,1407,1407,0
20231218,160900,731336097,1407,1407,1407,1407,0
20231218,160800,731336097,1407,1407,1407,1407,0
20231218,160700,731336097,1407,1407,1407,1407,0
20231218,160600,731336097,1407,1407,1407,1407,0
20231218,160500,731336097,1407,1407,1407,1407,0
20231218,160400,731336097,1407,1407,1407,1407,0
20231218,160300,731336097,1407,1407,1407,1407,0
20231218,160200,731336097,1407,1407,1407,1407,0
20231218,160100,731336097,1407,1407,1407,1407,0
20231218,160000,731336097,1407,1407,1407,1407,0
20231218,155900,731336097,1407,1407,1407,1407,0
20231218,155800,731336097,1407,1407,1407,1407,0
20231218,155700,731336097,1407,1407,1407,1407,0
20231218,155600,731336097,1407,1407,1407,1407,0
20231218,155500,731336097,1407,1407,1407,1407,3175
20231218,155400,731336097,1407,1407,1407,1407,0
20231218,155300,731336097,1407,1407,1407,1407,0
20231218,155200,731336097,1407,1407,1407,1407,0
20231218,155100,731336097,1407,1407,1407,1407,0
20231218,155000,731336097,1407,1407,1407,1407,0
20231218,154900,731336097,1407,1407,1407,1407,0
20231218,154800,731336097,1407,1407,1407,1407,0
20231218,154700,731336097,1407,1407,1407,1407,0
20231218,154600,731336097,1407,1407,1407,1407,0
20231218,154500,731336097,1407,1407,1407,1407,0
20231218,154400,731336097,1407,1407,1407,1407,0
20231218,154300,731336097,1407,1407,1407,1407,0
20231218,154200,731336097,1407,1407,1407,1407,0
20231218,154100,731336097,1407,1407,1407,1407,0
20231218,154000,731336097,1407,1407,1407,1407,0
20231218,153900,731336097,1407,1407,1407,1407,0
20231218,153800,731336097,1407,1407,1407,1407,0
20231218,153700,731336097,1407,1407,1407,1407,0
20231218,153600,731336097,1407,1407,1407,1407,0
20231218,153500,731336097,1407,1407,1407,1407,0
20231218,153400,731336097,1407,1407,1407,1407,0
20231218,153300,731336097,1407,1407,1407,1407,0
20231218,153200,731336097,1407,1407,1407,1407,0
20231218,153100,731336097,1407,1407,1407,1407,0
20231218,153000,731336097,1407,1407,1407,1407,3175
20231218,152900,726868872,1408,1408,1408,1408,0
20231218,152800,726868872,1408,1408,1408,1408,0
20231218,152700,726868872,1408,1408,1408,1408,0
20231218,152600,726868872,1408,1408,1408,1408,0
20231218,152500,726868872,1408,1408,1408,1408,0
20231218,152400,726868872,1408,1408,1408,1408,0
20231218,152300,726868872,1408,1408,1408,1408,0
20231218,152200,726868872,1408,1408,1408,1408,0
20231218,152100,726868872,1408,1408,1408,1408,0
20231218,152000,726868872,1408,1408,1408,1408,0
20231218,151900,726868872,1408,1408,1409,1408,930
20231218,151800,725559329,1408,1404,1408,1404,1803
20231218,151700,723027905,1404,1404,1404,1404,1200
20231218,151600,721343105,1404,1408,1408,1404,475
20231218,151500,720675904,1408,1408,1409,1408,149
20231218,151400,720466043,1408,1408,1408,1408,0
20231218,151300,720466043,1408,1409,1409,1408,117
20231218,151200,720301191,1408,1405,1408,1405,574
20231218,151100,719493521,1405,1406,1406,1405,170
20231218,151000,719254670,1408,1405,1408,1405,31
20231218,150900,719211112,1405,1405,1405,1405,1170
20231218,150800,717567262,1404,1404,1404,1404,30
20231218,150700,717525142,1408,1408,1408,1408,599
20231218,150600,716681750,1404,1408,1408,1404,258
20231218,150500,716319110,1408,1408,1408,1408,10
20231218,150400,716305030,1408,1408,1408,1408,0
20231218,150300,716305030,1408,1408,1408,1408,500
20231218,150200,715601030,1408,1403,1408,1403,9
20231218,150100,715588393,1408,1408,1408,1408,2
20231218,150000,715585577,1402,1402,1402,1402,0
20231218,145900,715585577,1402,1402,1402,1402,0
20231218,145800,715585577,1402,1410,1410,1402,41
20231218,145700,715527807,1410,1410,1410,1410,5
20231218,145600,715520757,1402,1402,1402,1402,0
20231218,145500,715520757,1402,1402,1402,1402,0
20231218,145400,715520757,1402,1402,1402,1402,0
20231218,145300,715520757,1402,1404,1404,1402,5000
20231218,145200,708509194,1405,1408,1408,1405,10000
20231218,145100,694452388,1407,1410,1410,1407,4008
20231218,145000,688813108,1410,1409,1410,1407,3500
20231218,144900,683886385,1411,1411,1411,1411,0
20231218,144800,683886385,1411,1411,1411,1411,0
20231218,144700,683886385,1411,1409,1411,1409,1095
20231218,144600,682342525,1407,1407,1407,1407,20
20231218,144500,682314385,1408,1409,1410,1408,639
20231218,144400,681414633,1409,1409,1409,1409,461
20231218,144300,680765084,1410,1410,1410,1410,0
20231218,144200,680765084,1410,1410,1410,1410,14
20231218,144100,680745344,1410,1410,1410,1410,520
20231218,144000,680012144,1410,1410,1410,1410,1252
20231218,143900,678246824,1410,1410,1410,1410,2924
20231218,143800,674123984,1410,1410,1410,1409,2000
20231218,143700,671304384,1410,1408,1410,1407,502
20231218,143600,670598066,1407,1407,1407,1407,0
20231218,143500,670598066,1407,1410,1410,1407,2858
20231218,143400,666572355,1410,1410,1410,1410,1300
20231218,143300,664739355,1411,1411,1411,1411,20
20231218,143200,664711135,1411,1411,1411,1411,1005
20231218,143100,663293080,1412,1410,1412,1410,33
20231218,143000,663246548,1410,1409,1411,1409,2271
20231218,142900,660042360,1409,1410,1410,1409,369
20231218,142800,659522071,1410,1411,1411,1410,3511
20231218,142700,654568251,1411,1410,1411,1410,112
20231218,142600,654410269,1412,1412,1412,1412,0
20231218,142500,654410269,1412,1412,1412,1412,0
20231218,142400,654410269,1412,1403,1412,1403,20080
20231218,142300,626112346,1403,1402,1404,1402,339
20231218,142200,625636670,1402,1402,1402,1402,1000
20231218,142100,624234670,1404,1404,1404,1404,126
20231218,142000,624057766,1399,1399,1399,1399,0
20231218,141900,624057766,1399,1401,1401,1399,14505
20231218,141800,603747394,1401,1401,1401,1401,0
20231218,141700,603747394,1401,1402,1402,1401,983
20231218,141600,602370175,1402,1402,1402,1402,3002
20231218,141500,598161371,1407,1407,1407,1407,1
20231218,141400,598159964,1401,1401,1401,1401,0
20231218,141300,598159964,1401,1401,1401,1401,180
20231218,141200,597907784,1407,1407,1407,1407,5
20231218,141100,597900749,1401,1401,1401,1401,1
20231218,141000,597899348,1407,1407,1407,1401,518
20231218,140900,597170540,1407,1402,1407,1402,30
20231218,140800,597128430,1402,1402,1402,1402,0
20231218,140700,597128430,1402,1402,1402,1402,2431
20231218,140600,593720168,1402,1402,1402,1402,0
20231218,140500,593720168,1402,1402,1402,1402,50
20231218,140400,593650068,1402,1402,1402,1402,38
20231218,140300,593596792,1407,1406,1407,1402,1355
20231218,140200,591691107,1402,1402,1402,1402,1
20231218,140100,591689705,1401,1401,1401,1401,2
20231218,140000,591686903,1401,1401,1401,1401,1
20231218,135900,591685502,1407,1407,1407,1407,0
20231218,135800,591685502,1407,1402,1407,1401,507
20231218,135700,590973827,1403,1403,1403,1403,579
20231218,135600,590161490,1403,1403,1403,1403,9
20231218,135500,590148863,1403,1402,1403,1402,151
20231218,135400,589937140,1402,1402,1402,1402,1
20231218,135300,589935738,1401,1400,1401,1400,5810
20231218,135200,581796028,1401,1401,1401,1401,0
20231218,135100,581796028,1401,1400,1401,1400,250
20231218,135000,581445977,1400,1398,1400,1398,103
20231218,134900,581301981,1398,1398,1398,1398,1000
20231218,134800,579903981,1401,1398,1401,1398,1786
20231218,134700,577406553,1398,1398,1398,1398,0
20231218,134600,577406553,1398,1398,1398,1398,130
20231218,134500,577224813,1398,1397,1398,1397,1983
20231218,134400,574452679,1396,1396,1396,1396,0
20231218,134300,574452679,1396,1396,1396,1396,0
20231218,134200,574452679,1396,1396,1396,1396,0
20231218,134100,574452679,1396,1396,1396,1396,285
20231218,134000,574054819,1396,1396,1396,1396,0
20231218,133900,574054819,1396,1396,1396,1396,9
20231218,133800,574042255,1396,1396,1396,1396,1
20231218,133700,574040859,1398,1398,1398,1398,520
20231218,133600,573313899,1398,1398,1398,1398,0
20231218,133500,573313899,1398,1398,1398,1398,20
20231218,133400,573285939,1398,1398,1398,1398,0
20231218,133300,573285939,1398,1398,1398,1398,1
20231218,133200,573284541,1396,1396,1396,1396,27
20231218,133100,573246849,1398,1398,1398,1398,10
20231218,133000,573232869,1398,1398,1398,1398,0
20231218,132900,573232869,1398,1398,1398,1398,10
20231218,132800,573218889,1395,1395,1395,1395,20
20231218,132700,573190989,1395,1395,1395,1395,0
20231218,132600,573190989,1395,1395,1395,1395,0
20231218,132500,573190989,1395,1395,1395,1395,1386
20231218,132400,571257519,1395,1395,1395,1395,70
20231218,132300,571159869,1395,1392,1395,1392,5010
20231218,132200,564185919,1392,1392,1392,1392,212
20231218,132100,563890815,1392,1393,1393,1392,9
20231218,132000,563878286,1393,1395,1395,1393,4622
20231218,131900,557436578,1395,1398,1398,1395,580
20231218,131800,556627238,1395,1396,1396,1395,5634
20231218,131700,548765776,1396,1396,1396,1396,0
20231218,131600,548765776,1396,1397,1397,1396,7000
20231218,131500,538992340,1398,1398,1398,1398,252
20231218,131400,538640044,1401,1400,1401,1400,250
20231218,131300,538289862,1396,1396,1396,1396,0
20231218,131200,538289862,1396,1396,1396,1396,0
20231218,131100,538289862,1396,1396,1396,1396,0
20231218,131000,538289862,1396,1396,1396,1396,0
20231218,130900,538289862,1396,1396,1396,1396,0
20231218,130800,538289862,1396,1396,1396,1396,60
20231218,130700,538206102,1395,1395,1395,1395,0
20231218,130600,538206102,1395,1395,1395,1395,0
20231218,130500,538206102,1395,1395,1395,1395,640
20231218,130400,537313302,1395,1395,1395,1395,0
20231218,130300,537313302,1395,1395,1395,1395,2850
20231218,130200,533337552,1401,1401,1401,1401,0
20231218,130100,533337552,1401,1396,1401,1396,353
20231218,130000,532844759,1396,1397,1397,1396,3617
20231218,125900,527795027,1397,1397,1397,1397,823
20231218,125800,526645296,1397,1397,1397,1397,100
20231218,125700,526505596,1397,1397,1397,1397,0
20231218,125600,526505596,1397,1397,1397,1397,579
20231218,125500,525696733,1401,1401,1401,1401,2141
20231218,125400,522697192,1401,1401,1401,1401,550
20231218,125300,521926642,1401,1401,1401,1401,0
20231218,125200,521926642,1401,1401,1401,1401,3
20231218,125100,521922439,1401,1401,1401,1401,0
20231218,125000,521922439,1401,1401,1401,1401,250
20231218,124900,521572189,1401,1401,1401,1401,0
20231218,124800,521572189,1401,1401,1401,1401,99
20231218,124700,521433490,1396,1396,1396,1396,0
20231218,124600,521433490,1396,1396,1396,1396,1
20231218,124500,521432094,1395,1395,1395,1395,0
20231218,124400,521432094,1395,1395,1395,1395,0
20231218,124300,521432094,1395,1395,1395,1395,0
20231218,124200,521432094,1395,1396,1396,1395,5000
20231218,124100,514456495,1396,1396,1396,1396,2
20231218,124000,514453703,1395,1395,1395,1395,0
20231218,123900,514453703,1395,1398,1398,1395,2878
20231218,123800,510436551,1401,1401,1401,1401,0
20231218,123700,510436551,1401,1401,1401,1401,0
20231218,123600,510436551,1401,1401,1401,1401,0
20231218,123500,510436551,1401,1397,1401,1397,64
20231218,123400,510347071,1397,1402,1402,1397,712
20231218,123300,509352082,1402,1402,1402,1402,6
20231218,123200,509343670,1402,1402,1402,1402,1
20231218,123100,509342268,1402,1398,1402,1398,256
20231218,123000,508983478,1397,1397,1397,1397,0
20231218,122900,508983478,1397,1397,1397,1397,0
20231218,122800,508983478,1397,1397,1397,1397,0
20231218,122700,508983478,1397,1397,1397,1397,0
20231218,122600,508983478,1397,1397,1397,1397,3
20231218,122500,508979287,1397,1397,1397,1397,10
20231218,122400,508965317,1395,1395,1395,1395,0
20231218,122300,508965317,1395,1399,1399,1395,10141
20231218,122200,494807211,1399,1399,1399,1399,1000
20231218,122100,493408211,1399,1402,1402,1399,10943
20231218,122000,478091671,1405,1405,1405,1405,205
20231218,121900,477803646,1405,1405,1405,1405,0
20231218,121800,477803646,1405,1405,1405,1405,0
20231218,121700,477803646,1405,1405,1405,1405,10
20231218,121600,477789596,1408,1408,1408,1408,0
20231218,121500,477789596,1408,1408,1408,1408,1
20231218,121400,477788188,1402,1402,1402,1402,0
20231218,121300,477788188,1402,1402,1402,1402,2
20231218,121200,477785384,1402,1403,1403,1402,10312
20231218,121100,463322716,1405,1405,1405,1405,0
20231218,121000,463322716,1405,1405,1405,1405,20
20231218,120900,463294616,1403,1403,1403,1403,0
20231218,120800,463294616,1403,1403,1403,1403,0
20231218,120700,463294616,1403,1403,1403,1403,0
20231218,120600,463294616,1403,1403,1403,1403,21
20231218,120500,463265153,1404,1404,1404,1404,0
20231218,120400,463265153,1404,1406,1406,1404,2941
20231218,120300,459135987,1409,1409,1409,1409,1
20231218,120200,459134578,1409,1409,1409,1409,0
20231218,120100,459134578,1409,1409,1409,1409,1
20231218,120000,459133169,1404,1404,1404,1404,0
20231218,115900,459133169,1404,1406,1406,1404,1276
20231218,115800,457341663,1409,1409,1409,1409,210
20231218,115700,457045773,1409,1409,1409,1409,5
20231218,115600,457038728,1409,1409,1409,1405,211
20231218,115500,456741465,1405,1405,1405,1405,12
20231218,115400,456724605,1405,1410,1410,1405,403
20231218,115300,456156885,1405,1405,1405,1405,245
20231218,115200,455812660,1404,1404,1404,1404,252
20231218,115100,455458852,1400,1400,1400,1400,4219
20231218,115000,449552252,1399,1399,1399,1399,0
20231218,114900,449552252,1399,1402,1402,1399,16651
20231218,114800,426240375,1401,1401,1401,1401,0
20231218,114700,426240375,1401,1401,1401,1401,3009
20231218,114600,422024766,1402,1402,1402,1402,5
20231218,114500,422017756,1402,1402,1402,1402,1
20231218,114400,422016354,1402,1407,1407,1402,3
20231218,114300,422012143,1402,1402,1402,1402,1
20231218,114200,422010741,1400,1402,1402,1400,337
20231218,114100,421538640,1409,1409,1409,1400,38120
20231218,114000,368050967,1409,1409,1409,1409,25
20231218,113900,368015742,1409,1409,1410,1409,6
20231218,113800,368007287,1409,1409,1409,1409,1
20231218,113700,368005878,1409,1410,1410,1409,4
20231218,113600,368000241,1410,1410,1410,1410,0
20231218,113500,368000241,1410,1410,1410,1410,1
20231218,113400,367998831,1409,1409,1409,1409,0
20231218,113300,367998831,1409,1409,1409,1409,0
20231218,113200,367998831,1409,1409,1409,1409,0
20231218,113100,367998831,1409,1410,1410,1409,3000
20231218,113000,363771829,1412,1412,1413,1410,3038
20231218,112900,359485944,1411,1413,1413,1411,131
20231218,112800,359301030,1412,1412,1412,1412,2432
20231218,112700,355867046,1411,1409,1411,1409,4357
20231218,112600,349725014,1410,1410,1410,1409,1204
20231218,112500,348028374,1410,1410,1410,1410,5
20231218,112400,348021324,1410,1410,1410,1410,770
20231218,112300,346935624,1409,1409,1409,1409,997
20231218,112200,345530851,1409,1409,1409,1409,2
20231218,112100,345528033,1407,1407,1407,1407,0
20231218,112000,345528033,1407,1408,1408,1407,2000
20231218,111900,342713466,1409,1409,1409,1409,1
20231218,111800,342712057,1412,1412,1412,1412,0
20231218,111700,342712057,1412,1410,1412,1410,608
20231218,111600,341854416,1410,1408,1410,1408,2432
20231218,111500,338427852,1406,1406,1406,1406,0
20231218,111400,338427852,1406,1406,1406,1406,0
20231218,111300,338427852,1406,1406,1406,1406,204
20231218,111200,338141028,1408,1406,1408,1406,295
20231218,111100,337726075,1406,1406,1406,1406,0
20231218,111000,337726075,1406,1407,1408,1406,645
20231218,110900,336818659,1407,1407,1407,1407,130
20231218,110800,336635749,1407,1407,1407,1407,6
20231218,110700,336627307,1407,1407,1407,1407,2
20231218,110600,336624493,1407,1409,1409,1407,5244
20231218,110500,329240497,1409,1409,1409,1409,3
20231218,110400,329236270,1409,1409,1409,1409,16
20231218,110300,329213726,1409,1407,1409,1406,203
20231218,110200,328928298,1406,1406,1406,1406,0
20231218,110100,328928298,1406,1406,1406,1406,0
20231218,110000,328928298,1406,1406,1406,1406,2400
20231218,105900,325553898,1409,1406,1409,1406,6
20231218,105800,325545456,1409,1409,1409,1409,0
20231218,105700,325545456,1409,1409,1409,1409,2
20231218,105600,325542638,1403,1403,1403,1403,0
20231218,105500,325542638,1403,1403,1403,1403,0
20231218,105400,325542638,1403,1404,1404,1403,2607
20231218,105300,321885016,1403,1403,1403,1403,0
20231218,105200,321885016,1403,1403,1403,1403,0
20231218,105100,321885016,1403,1405,1405,1403,5253
20231218,105000,314511039,1409,1409,1409,1409,0
20231218,104900,314511039,1409,1409,1409,1409,467
20231218,104800,313853036,1409,1409,1409,1409,200
20231218,104700,313571236,1410,1410,1410,1410,1
20231218,104600,313569826,1409,1409,1409,1409,2000
20231218,104500,310751826,1410,1410,1410,1410,401
20231218,104400,310186416,1411,1411,1411,1411,39
20231218,104300,310131387,1411,1410,1411,1410,618
20231218,104200,309260005,1409,1406,1409,1406,6311
20231218,104100,300375007,1405,1405,1405,1405,1065
20231218,104000,298878682,1404,1404,1404,1404,2810
20231218,103900,294933442,1404,1403,1404,1402,5197
20231218,103800,287641559,1403,1403,1403,1403,1037
20231218,103700,286186648,1403,1404,1404,1403,1767
20231218,103600,283707545,1405,1403,1405,1403,1665
20231218,103500,281370550,1403,1406,1408,1403,2577
20231218,103400,277744529,1406,1405,1406,1405,2018
20231218,103300,274909221,1402,1402,1402,1402,2023
20231218,103200,272072975,1403,1403,1403,1402,1192
20231218,103100,270400740,1403,1407,1407,1403,2622
20231218,103000,266719586,1408,1408,1408,1408,0
20231218,102900,266719586,1408,1407,1408,1407,532
20231218,102800,265970632,1408,1408,1408,1408,0
20231218,102700,265970632,1408,1408,1408,1408,0
20231218,102600,265970632,1408,1409,1409,1408,200
20231218,102500,265688932,1409,1409,1409,1409,1
20231218,102400,265687523,1402,1403,1403,1402,4000
20231218,102300,260079144,1402,1402,1402,1402,0
20231218,102200,260079144,1402,1402,1402,1402,0
20231218,102100,260079144,1402,1402,1402,1402,924
20231218,102000,258783696,1402,1406,1406,1402,846
20231218,101900,257596620,1402,1402,1402,1402,2000
20231218,101800,254792620,1401,1401,1401,1401,1300
20231218,101700,252971320,1401,1401,1401,1401,0
20231218,101600,252971320,1401,1401,1401,1401,0
20231218,101500,252971320,1401,1401,1401,1399,1821
20231218,101400,250423074,1400,1402,1402,1400,9967
20231218,101300,236461379,1402,1402,1402,1402,0
20231218,101200,236461379,1402,1402,1402,1402,1000
20231218,101100,235059379,1402,1404,1404,1402,15000
20231218,101000,214022703,1404,1408,1408,1404,7800
20231218,100900,203065398,1410,1410,1410,1407,567
20231218,100800,202265931,1410,1410,1410,1410,1312
20231218,100700,200416011,1411,1409,1411,1407,5741
20231218,100600,192322372,1406,1405,1406,1405,700
20231218,100500,191338672,1404,1404,1404,1404,53
20231218,100400,191264260,1409,1404,1409,1404,202
20231218,100300,190979647,1404,1407,1407,1404,1436
20231218,100200,188963083,1408,1408,1408,1408,60
20231218,100100,188878603,1408,1406,1408,1406,1499
20231218,100000,186769011,1406,1401,1406,1401,3164
20231218,095900,182324935,1401,1400,1403,1400,666
20231218,095800,181392053,1403,1400,1403,1399,414
20231218,095700,180811894,1403,1403,1403,1403,100
20231218,095600,180671594,1403,1403,1403,1403,40
20231218,095500,180615474,1403,1403,1403,1403,156
20231218,095400,180396606,1403,1395,1403,1395,11300
20231218,095300,164578795,1395,1397,1397,1395,2499
20231218,095200,161088853,1397,1405,1405,1397,9557
20231218,095100,147690724,1406,1406,1406,1406,1990
20231218,095000,144892784,1407,1407,1408,1407,806
20231218,094900,143758442,1407,1407,1408,1407,327
20231218,094800,143298352,1407,1407,1407,1407,35
20231218,094700,143249107,1407,1407,1407,1407,0
20231218,094600,143249107,1407,1407,1407,1407,247
20231218,094500,142901578,1407,1407,1407,1407,1053
20231218,094400,141420007,1407,1408,1408,1407,360
20231218,094300,140913486,1407,1407,1407,1407,533
20231218,094200,140163555,1407,1408,1408,1407,1505
20231218,094100,138045018,1410,1410,1410,1410,2
20231218,094000,138042198,1410,1410,1410,1410,1
20231218,093900,138040788,1410,1410,1410,1410,1059
20231218,093800,136547598,1407,1407,1407,1407,875
20231218,093700,135316473,1407,1408,1408,1407,7332
20231218,093600,124999348,1410,1414,1414,1410,1543
20231218,093500,122822091,1414,1414,1414,1414,5
20231218,093400,122815021,1417,1413,1417,1413,2212
20231218,093300,119684937,1413,1413,1413,1413,500
20231218,093200,118978437,1412,1409,1412,1409,1387
20231218,093100,117021765,1405,1407,1407,1405,3923
20231218,093000,111507761,1407,1407,1407,1407,805
20231218,092900,110375126,1407,1407,1407,1407,435
20231218,092800,109763081,1410,1410,1410,1410,514
20231218,092700,109038341,1410,1408,1410,1408,497
20231218,092600,108337573,1410,1410,1410,1410,1000
20231218,092500,106927573,1407,1408,1408,1406,2707
20231218,092400,103118884,1408,1408,1408,1408,2
20231218,092300,103116068,1408,1408,1408,1408,519
20231218,092200,102385316,1408,1408,1408,1408,255
20231218,092100,102026276,1408,1408,1408,1408,780
20231218,092000,100928036,1408,1409,1409,1408,82
20231218,091900,100812510,1410,1410,1410,1410,1855
20231218,091800,98196960,1406,1410,1410,1405,1051
20231218,091700,96717001,1414,1414,1414,1414,1
20231218,091600,96715587,1414,1406,1414,1406,304
20231218,091500,96285747,1406,1409,1413,1406,14455
20231218,091400,75917074,1409,1404,1413,1404,4832
20231218,091300,69105430,1404,1396,1404,1396,5219
20231218,091200,61796760,1396,1398,1398,1396,74
20231218,091100,61693424,1402,1402,1402,1402,0
20231218,091000,61693424,1402,1402,1402,1402,0
20231218,090900,61693424,1402,1402,1402,1402,605
20231218,090800,60845214,1402,1402,1403,1402,827
20231218,090700,59685754,1402,1387,1402,1386,6760
20231218,090600,50313182,1386,1397,1397,1386,10519
20231218,090500,35633088,1397,1400,1400,1397,8506
20231218,090400,23736008,1399,1413,1413,1399,4017
20231218,090300,18080747,1410,1410,1410,1410,309
20231218,090200,17645057,1410,1416,1416,1410,3737
20231218,090100,12369584,1416,1413,1416,1410,745
20231218,090000,11316947,1413,1420,1420,1412,7987