stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185800,147144516,1637,1637,1637,1637,539
20231218,185700,147144516,1637,1637,1637,1637,0
20231218,185600,147144516,1637,1637,1637,1637,0
20231218,185500,147144516,1637,1637,1637,1637,0
20231218,185400,147144516,1637,1637,1637,1637,0
20231218,185300,147144516,1637,1637,1637,1637,0
20231218,185200,147144516,1637,1637,1637,1637,0
20231218,185100,147144516,1637,1637,1637,1637,0
20231218,185000,147144516,1637,1637,1637,1637,0
20231218,184900,147144516,1637,1637,1637,1637,0
20231218,184800,147144516,1637,1637,1637,1637,0
20231218,184700,147144516,1637,1637,1637,1637,0
20231218,184600,147144516,1637,1637,1637,1637,0
20231218,184500,147144516,1637,1637,1637,1637,0
20231218,184400,147144516,1637,1637,1637,1637,0
20231218,184300,147144516,1637,1637,1637,1637,0
20231218,184200,147144516,1637,1637,1637,1637,0
20231218,184100,147144516,1637,1637,1637,1637,0
20231218,184000,147144516,1637,1637,1637,1637,0
20231218,183900,147144516,1637,1637,1637,1637,0
20231218,183800,147144516,1637,1637,1637,1637,0
20231218,183700,147144516,1637,1637,1637,1637,0
20231218,183600,147144516,1637,1637,1637,1637,0
20231218,183500,147144516,1637,1637,1637,1637,0
20231218,183400,147144516,1637,1637,1637,1637,0
20231218,183300,147144516,1637,1637,1637,1637,0
20231218,183200,147144516,1637,1637,1637,1637,0
20231218,183100,147144516,1637,1637,1637,1637,0
20231218,183000,147144516,1637,1637,1637,1637,0
20231218,182900,147144516,1637,1637,1637,1637,0
20231218,182800,147144516,1637,1637,1637,1637,539
20231218,182700,147144516,1637,1637,1637,1637,0
20231218,182600,147144516,1637,1637,1637,1637,0
20231218,182500,147144516,1637,1637,1637,1637,0
20231218,182400,147144516,1637,1637,1637,1637,0
20231218,182300,147144516,1637,1637,1637,1637,0
20231218,182200,147144516,1637,1637,1637,1637,0
20231218,182100,147144516,1637,1637,1637,1637,0
20231218,182000,147144516,1637,1637,1637,1637,0
20231218,181900,147144516,1637,1637,1637,1637,0
20231218,181800,147144516,1637,1637,1637,1637,0
20231218,181700,147144516,1637,1637,1637,1637,0
20231218,181600,147144516,1637,1637,1637,1637,0
20231218,181500,147144516,1637,1637,1637,1637,0
20231218,181400,147144516,1637,1637,1637,1637,0
20231218,181300,147144516,1637,1637,1637,1637,0
20231218,181200,147144516,1637,1637,1637,1637,0
20231218,181100,147144516,1637,1637,1637,1637,0
20231218,181000,147144516,1637,1637,1637,1637,0
20231218,180900,147144516,1637,1637,1637,1637,0
20231218,180800,147144516,1637,1637,1637,1637,0
20231218,180700,147144516,1637,1637,1637,1637,0
20231218,180600,147144516,1637,1637,1637,1637,0
20231218,180500,147144516,1637,1637,1637,1637,0
20231218,180400,147144516,1637,1637,1637,1637,0
20231218,180300,147144516,1637,1637,1637,1637,0
20231218,180200,147144516,1637,1637,1637,1637,0
20231218,180100,147144516,1637,1637,1637,1637,0
20231218,180000,147144516,1637,1637,1637,1637,0
20231218,175900,147144516,1637,1637,1637,1637,0
20231218,175800,147144516,1637,1637,1637,1637,539
20231218,175700,147144516,1637,1637,1637,1637,0
20231218,175600,147144516,1637,1637,1637,1637,0
20231218,175500,147144516,1637,1637,1637,1637,0
20231218,175400,147144516,1637,1637,1637,1637,0
20231218,175300,147144516,1637,1637,1637,1637,0
20231218,175200,147144516,1637,1637,1637,1637,0
20231218,175100,147144516,1637,1637,1637,1637,0
20231218,175000,147144516,1637,1637,1637,1637,0
20231218,174900,147144516,1637,1637,1637,1637,0
20231218,174800,147144516,1637,1637,1637,1637,0
20231218,174700,147144516,1637,1637,1637,1637,0
20231218,174600,147144516,1637,1637,1637,1637,0
20231218,174500,147144516,1637,1637,1637,1637,0
20231218,174400,147144516,1637,1637,1637,1637,0
20231218,174300,147144516,1637,1637,1637,1637,0
20231218,174200,147144516,1637,1637,1637,1637,0
20231218,174100,147144516,1637,1637,1637,1637,0
20231218,174000,147144516,1637,1637,1637,1637,0
20231218,173900,147144516,1637,1637,1637,1637,0
20231218,173800,147144516,1637,1637,1637,1637,0
20231218,173700,147144516,1637,1637,1637,1637,0
20231218,173600,147144516,1637,1637,1637,1637,0
20231218,173500,147144516,1637,1637,1637,1637,0
20231218,173400,147144516,1637,1637,1637,1637,0
20231218,173300,147144516,1637,1637,1637,1637,0
20231218,173200,147144516,1637,1637,1637,1637,0
20231218,173100,147144516,1637,1637,1637,1637,0
20231218,173000,147144516,1637,1637,1637,1637,0
20231218,172900,147144516,1637,1637,1637,1637,0
20231218,172800,147144516,1637,1637,1637,1637,539
20231218,172700,147144516,1637,1637,1637,1637,0
20231218,172600,147144516,1637,1637,1637,1637,0
20231218,172500,147144516,1637,1637,1637,1637,0
20231218,172400,147144516,1637,1637,1637,1637,0
20231218,172300,147144516,1637,1637,1637,1637,0
20231218,172200,147144516,1637,1637,1637,1637,0
20231218,172100,147144516,1637,1637,1637,1637,0
20231218,172000,147144516,1637,1637,1637,1637,0
20231218,171900,147144516,1637,1637,1637,1637,0
20231218,171800,147144516,1637,1637,1637,1637,0
20231218,171700,147144516,1637,1637,1637,1637,0
20231218,171600,147144516,1637,1637,1637,1637,0
20231218,171500,147144516,1637,1637,1637,1637,0
20231218,171400,147144516,1637,1637,1637,1637,0
20231218,171300,147144516,1637,1637,1637,1637,0
20231218,171200,147144516,1637,1637,1637,1637,0
20231218,171100,147144516,1637,1637,1637,1637,0
20231218,171000,147144516,1637,1637,1637,1637,0
20231218,170900,147144516,1637,1637,1637,1637,0
20231218,170800,147144516,1637,1637,1637,1637,0
20231218,170700,147144516,1637,1637,1637,1637,0
20231218,170600,147144516,1637,1637,1637,1637,0
20231218,170500,147144516,1637,1637,1637,1637,0
20231218,170400,147144516,1637,1637,1637,1637,0
20231218,170300,147144516,1637,1637,1637,1637,0
20231218,170200,147144516,1637,1637,1637,1637,0
20231218,170100,147144516,1637,1637,1637,1637,0
20231218,170000,147144516,1637,1637,1637,1637,0
20231218,165900,147144516,1637,1637,1637,1637,0
20231218,165800,147144516,1637,1637,1637,1637,539
20231218,165700,147144516,1637,1637,1637,1637,0
20231218,165600,147144516,1637,1637,1637,1637,0
20231218,165500,147144516,1637,1637,1637,1637,0
20231218,165400,147144516,1637,1637,1637,1637,0
20231218,165300,147144516,1637,1637,1637,1637,0
20231218,165200,147144516,1637,1637,1637,1637,0
20231218,165100,147144516,1637,1637,1637,1637,0
20231218,165000,147144516,1637,1637,1637,1637,0
20231218,164900,147144516,1637,1637,1637,1637,0
20231218,164800,147144516,1637,1637,1637,1637,0
20231218,164700,147144516,1637,1637,1637,1637,0
20231218,164600,147144516,1637,1637,1637,1637,0
20231218,164500,147144516,1637,1637,1637,1637,0
20231218,164400,147144516,1637,1637,1637,1637,0
20231218,164300,147144516,1637,1637,1637,1637,0
20231218,164200,147144516,1637,1637,1637,1637,0
20231218,164100,147144516,1637,1637,1637,1637,0
20231218,164000,147144516,1637,1637,1637,1637,0
20231218,163900,147144516,1637,1637,1637,1637,0
20231218,163800,147144516,1637,1637,1637,1637,0
20231218,163700,147144516,1637,1637,1637,1637,0
20231218,163600,147144516,1637,1637,1637,1637,0
20231218,163500,147144516,1637,1637,1637,1637,0
20231218,163400,147144516,1637,1637,1637,1637,0
20231218,163300,147144516,1637,1637,1637,1637,0
20231218,163200,147144516,1637,1637,1637,1637,0
20231218,163100,147144516,1637,1637,1637,1637,0
20231218,163000,147144516,1637,1637,1637,1637,0
20231218,162900,147144516,1637,1637,1637,1637,0
20231218,162800,147144516,1637,1637,1637,1637,539
20231218,162700,147144516,1637,1637,1637,1637,0
20231218,162600,147144516,1637,1637,1637,1637,0
20231218,162500,147144516,1637,1637,1637,1637,0
20231218,162400,147144516,1637,1637,1637,1637,0
20231218,162300,147144516,1637,1637,1637,1637,0
20231218,162200,147144516,1637,1637,1637,1637,0
20231218,162100,147144516,1637,1637,1637,1637,0
20231218,162000,147144516,1637,1637,1637,1637,0
20231218,161900,147144516,1637,1637,1637,1637,0
20231218,161800,147144516,1637,1637,1637,1637,0
20231218,161700,147144516,1637,1637,1637,1637,0
20231218,161600,147144516,1637,1637,1637,1637,0
20231218,161500,147144516,1637,1637,1637,1637,0
20231218,161400,147144516,1637,1637,1637,1637,0
20231218,161300,147144516,1637,1637,1637,1637,0
20231218,161200,147144516,1637,1637,1637,1637,0
20231218,161100,147144516,1637,1637,1637,1637,0
20231218,161000,147144516,1637,1637,1637,1637,0
20231218,160900,147144516,1637,1637,1637,1637,0
20231218,160800,147144516,1637,1637,1637,1637,0
20231218,160700,147144516,1637,1637,1637,1637,0
20231218,160600,147144516,1637,1637,1637,1637,0
20231218,160500,147144516,1637,1637,1637,1637,0
20231218,160400,147144516,1637,1637,1637,1637,0
20231218,160300,147144516,1637,1637,1637,1637,0
20231218,160200,147144516,1637,1637,1637,1637,0
20231218,160100,147144516,1637,1637,1637,1637,0
20231218,160000,147144516,1637,1637,1637,1637,0
20231218,155900,147144516,1637,1637,1637,1637,0
20231218,155800,147144516,1637,1637,1637,1637,539
20231218,155700,147144516,1637,1637,1637,1637,0
20231218,155600,147144516,1637,1637,1637,1637,0
20231218,155500,147144516,1637,1637,1637,1637,0
20231218,155400,147144516,1637,1637,1637,1637,0
20231218,155300,147144516,1637,1637,1637,1637,0
20231218,155200,147144516,1637,1637,1637,1637,0
20231218,155100,147144516,1637,1637,1637,1637,0
20231218,155000,147144516,1637,1637,1637,1637,0
20231218,154900,147144516,1637,1637,1637,1637,0
20231218,154800,147144516,1637,1637,1637,1637,0
20231218,154700,147144516,1637,1637,1637,1637,0
20231218,154600,147144516,1637,1637,1637,1637,0
20231218,154500,147144516,1637,1637,1637,1637,0
20231218,154400,147144516,1637,1637,1637,1637,0
20231218,154300,147144516,1637,1637,1637,1637,0
20231218,154200,147144516,1637,1637,1637,1637,0
20231218,154100,147144516,1637,1637,1637,1637,0
20231218,154000,147144516,1637,1637,1637,1637,0
20231218,153900,147144516,1637,1637,1637,1637,0
20231218,153800,147144516,1637,1637,1637,1637,0
20231218,153700,147144516,1637,1637,1637,1637,0
20231218,153600,147144516,1637,1637,1637,1637,0
20231218,153500,147144516,1637,1637,1637,1637,0
20231218,153400,147144516,1637,1637,1637,1637,0
20231218,153300,147144516,1637,1637,1637,1637,0
20231218,153200,147144516,1637,1637,1637,1637,0
20231218,153100,147144516,1637,1637,1637,1637,0
20231218,153000,147144516,1637,1637,1637,1637,539
20231218,152900,146262173,1640,1640,1640,1640,0
20231218,152800,146262173,1640,1640,1640,1640,0
20231218,152700,146262173,1640,1640,1640,1640,0
20231218,152600,146262173,1640,1640,1640,1640,0
20231218,152500,146262173,1640,1640,1640,1640,0
20231218,152400,146262173,1640,1640,1640,1640,0
20231218,152300,146262173,1640,1640,1640,1640,0
20231218,152200,146262173,1640,1640,1640,1640,0
20231218,152100,146262173,1640,1640,1640,1640,0
20231218,152000,146262173,1640,1640,1640,1640,0
20231218,151900,146262173,1640,1640,1640,1640,50
20231218,151800,146180173,1640,1640,1640,1640,0
20231218,151700,146180173,1640,1640,1640,1640,0
20231218,151600,146180173,1640,1640,1640,1640,0
20231218,151500,146180173,1640,1640,1640,1640,0
20231218,151400,146180173,1640,1640,1640,1640,150
20231218,151300,145934173,1640,1640,1640,1640,1
20231218,151200,145932533,1638,1638,1638,1638,0
20231218,151100,145932533,1638,1638,1638,1638,0
20231218,151000,145932533,1638,1638,1638,1638,0
20231218,150900,145932533,1638,1638,1638,1638,200
20231218,150800,145604933,1638,1638,1638,1638,561
20231218,150700,144686015,1638,1638,1638,1638,1426
20231218,150600,142350227,1638,1638,1638,1638,0
20231218,150500,142350227,1638,1638,1638,1638,0
20231218,150400,142350227,1638,1638,1638,1638,0
20231218,150300,142350227,1638,1638,1638,1638,1
20231218,150200,142348589,1639,1639,1639,1639,1
20231218,150100,142346950,1640,1640,1640,1640,0
20231218,150000,142346950,1640,1640,1640,1640,0
20231218,145900,142346950,1640,1638,1640,1638,2
20231218,145800,142343672,1638,1638,1638,1638,34
20231218,145700,142287980,1638,1638,1638,1638,0
20231218,145600,142287980,1638,1638,1638,1638,110
20231218,145500,142107800,1638,1638,1638,1638,780
20231218,145400,140830160,1637,1637,1637,1637,0
20231218,145300,140830160,1637,1637,1637,1637,0
20231218,145200,140830160,1637,1637,1637,1637,101
20231218,145100,140664823,1638,1638,1638,1638,0
20231218,145000,140664823,1638,1638,1638,1638,9
20231218,144900,140650081,1638,1637,1638,1637,81
20231218,144800,140517418,1637,1637,1637,1637,0
20231218,144700,140517418,1637,1637,1637,1637,0
20231218,144600,140517418,1637,1637,1637,1637,16
20231218,144500,140491226,1637,1637,1637,1637,16
20231218,144400,140465034,1637,1637,1637,1637,0
20231218,144300,140465034,1637,1637,1637,1637,293
20231218,144200,139985393,1637,1636,1637,1636,56
20231218,144100,139893737,1636,1636,1636,1636,1009
20231218,144000,138243013,1636,1637,1637,1636,45
20231218,143900,138169357,1637,1637,1637,1637,0
20231218,143800,138169357,1637,1637,1637,1637,444
20231218,143700,137442529,1641,1641,1641,1641,1
20231218,143600,137440888,1637,1637,1637,1637,1258
20231218,143500,135381542,1636,1636,1636,1636,0
20231218,143400,135381542,1636,1637,1637,1636,3257
20231218,143300,130050589,1637,1637,1637,1637,0
20231218,143200,130050589,1637,1637,1637,1637,500
20231218,143100,129232089,1637,1637,1637,1637,0
20231218,143000,129232089,1637,1637,1637,1637,16
20231218,142900,129205897,1636,1636,1636,1636,0
20231218,142800,129205897,1636,1636,1636,1636,0
20231218,142700,129205897,1636,1636,1636,1636,0
20231218,142600,129205897,1636,1636,1636,1636,0
20231218,142500,129205897,1636,1636,1636,1636,0
20231218,142400,129205897,1636,1636,1636,1636,0
20231218,142300,129205897,1636,1637,1637,1636,488
20231218,142200,128407443,1637,1637,1637,1637,0
20231218,142100,128407443,1637,1637,1637,1637,488
20231218,142000,127608587,1637,1637,1637,1637,0
20231218,141900,127608587,1637,1637,1637,1637,0
20231218,141800,127608587,1637,1637,1637,1637,1562
20231218,141700,125051593,1637,1637,1637,1637,0
20231218,141600,125051593,1637,1641,1641,1637,11
20231218,141500,125033546,1638,1637,1638,1637,10
20231218,141400,125017174,1641,1641,1641,1641,0
20231218,141300,125017174,1641,1641,1641,1641,0
20231218,141200,125017174,1641,1641,1641,1641,1
20231218,141100,125015533,1637,1637,1637,1637,2
20231218,141000,125012259,1642,1642,1642,1642,2
20231218,140900,125008975,1638,1638,1638,1638,0
20231218,140800,125008975,1638,1638,1638,1638,0
20231218,140700,125008975,1638,1638,1638,1638,0
20231218,140600,125008975,1638,1638,1638,1638,1
20231218,140500,125007337,1637,1637,1637,1637,0
20231218,140400,125007337,1637,1637,1637,1637,0
20231218,140300,125007337,1637,1637,1637,1637,0
20231218,140200,125007337,1637,1637,1637,1637,0
20231218,140100,125007337,1637,1637,1637,1637,0
20231218,140000,125007337,1637,1637,1637,1637,1
20231218,135900,125005700,1636,1636,1636,1636,0
20231218,135800,125005700,1636,1636,1636,1636,4
20231218,135700,124999156,1642,1642,1642,1642,0
20231218,135600,124999156,1642,1642,1642,1642,0
20231218,135500,124999156,1642,1642,1642,1642,0
20231218,135400,124999156,1642,1642,1642,1642,0
20231218,135300,124999156,1642,1642,1642,1642,0
20231218,135200,124999156,1642,1642,1642,1642,0
20231218,135100,124999156,1642,1642,1642,1642,0
20231218,135000,124999156,1642,1642,1642,1642,2
20231218,134900,124995872,1637,1637,1637,1637,1179
20231218,134800,123065849,1637,1637,1637,1637,0
20231218,134700,123065849,1637,1637,1637,1637,0
20231218,134600,123065849,1637,1637,1637,1637,6
20231218,134500,123056027,1637,1637,1637,1637,0
20231218,134400,123056027,1637,1637,1637,1637,0
20231218,134300,123056027,1637,1637,1637,1637,0
20231218,134200,123056027,1637,1637,1637,1637,0
20231218,134100,123056027,1637,1637,1637,1637,0
20231218,134000,123056027,1637,1637,1637,1637,0
20231218,133900,123056027,1637,1637,1637,1637,49
20231218,133800,122975814,1637,1637,1637,1637,302
20231218,133700,122481440,1636,1637,1637,1636,197
20231218,133600,122158956,1637,1637,1637,1637,0
20231218,133500,122158956,1637,1637,1637,1637,0
20231218,133400,122158956,1637,1637,1637,1637,200
20231218,133300,121831556,1637,1637,1637,1637,0
20231218,133200,121831556,1637,1637,1637,1637,1125
20231218,133100,119989931,1637,1637,1637,1637,0
20231218,133000,119989931,1637,1637,1637,1637,0
20231218,132900,119989931,1637,1640,1640,1637,14
20231218,132800,119966992,1637,1637,1637,1637,0
20231218,132700,119966992,1637,1637,1637,1637,0
20231218,132600,119966992,1637,1637,1637,1637,0
20231218,132500,119966992,1637,1637,1637,1637,0
20231218,132400,119966992,1637,1637,1637,1637,0
20231218,132300,119966992,1637,1637,1637,1637,0
20231218,132200,119966992,1637,1637,1637,1637,0
20231218,132100,119966992,1637,1637,1637,1637,7
20231218,132000,119955533,1643,1643,1643,1643,0
20231218,131900,119955533,1643,1643,1643,1643,0
20231218,131800,119955533,1643,1643,1643,1643,0
20231218,131700,119955533,1643,1643,1643,1643,0
20231218,131600,119955533,1643,1643,1643,1643,0
20231218,131500,119955533,1643,1643,1643,1643,40
20231218,131400,119889813,1642,1639,1642,1639,376
20231218,131300,119272954,1639,1636,1639,1636,817
20231218,131200,117934842,1636,1636,1636,1636,28
20231218,131100,117889034,1637,1637,1637,1637,0
20231218,131000,117889034,1637,1637,1637,1637,0
20231218,130900,117889034,1637,1637,1637,1637,0
20231218,130800,117889034,1637,1637,1637,1637,3
20231218,130700,117884123,1636,1636,1636,1636,1
20231218,130600,117882487,1637,1637,1637,1637,200
20231218,130500,117555087,1641,1641,1641,1641,1
20231218,130400,117553446,1641,1641,1641,1641,0
20231218,130300,117553446,1641,1641,1641,1641,0
20231218,130200,117553446,1641,1641,1641,1641,0
20231218,130100,117553446,1641,1641,1641,1641,400
20231218,130000,116897046,1642,1640,1642,1640,200
20231218,125900,116568925,1637,1637,1637,1637,0
20231218,125800,116568925,1637,1637,1637,1637,2
20231218,125700,116565651,1637,1637,1637,1637,0
20231218,125600,116565651,1637,1637,1637,1637,301
20231218,125500,116072914,1639,1639,1639,1639,29
20231218,125400,116025383,1637,1637,1637,1637,22
20231218,125300,115989369,1637,1637,1637,1637,0
20231218,125200,115989369,1637,1637,1637,1637,0
20231218,125100,115989369,1637,1637,1637,1637,1
20231218,125000,115987732,1635,1635,1635,1635,0
20231218,124900,115987732,1635,1635,1635,1635,0
20231218,124800,115987732,1635,1635,1635,1635,0
20231218,124700,115987732,1635,1635,1635,1635,0
20231218,124600,115987732,1635,1637,1637,1635,927
20231218,124500,114472077,1637,1637,1637,1637,2
20231218,124400,114468803,1637,1636,1637,1635,1502
20231218,124300,112012989,1635,1635,1635,1635,0
20231218,124200,112012989,1635,1635,1635,1635,0
20231218,124100,112012989,1635,1635,1635,1635,0
20231218,124000,112012989,1635,1635,1635,1635,0
20231218,123900,112012989,1635,1635,1635,1635,0
20231218,123800,112012989,1635,1638,1638,1635,1206
20231218,123700,110040237,1640,1640,1640,1640,0
20231218,123600,110040237,1640,1640,1640,1640,0
20231218,123500,110040237,1640,1640,1640,1640,0
20231218,123400,110040237,1640,1640,1640,1640,2
20231218,123300,110036957,1640,1640,1640,1640,8
20231218,123200,110023837,1640,1640,1640,1640,0
20231218,123100,110023837,1640,1640,1640,1640,0
20231218,123000,110023837,1640,1640,1640,1640,0
20231218,122900,110023837,1640,1640,1640,1640,0
20231218,122800,110023837,1640,1640,1640,1640,0
20231218,122700,110023837,1640,1640,1640,1640,0
20231218,122600,110023837,1640,1640,1640,1640,100
20231218,122500,109859837,1643,1643,1643,1643,0
20231218,122400,109859837,1643,1643,1643,1643,0
20231218,122300,109859837,1643,1637,1643,1637,87
20231218,122200,109717376,1637,1637,1637,1637,0
20231218,122100,109717376,1637,1637,1637,1637,329
20231218,122000,109178803,1635,1635,1635,1635,0
20231218,121900,109178803,1635,1635,1635,1635,405
20231218,121800,108516628,1635,1636,1636,1635,38
20231218,121700,108454493,1636,1636,1636,1636,264
20231218,121600,108022589,1636,1636,1636,1636,33
20231218,121500,107968601,1636,1636,1636,1636,400
20231218,121400,107314201,1636,1636,1636,1636,600
20231218,121300,106332601,1638,1638,1638,1638,86
20231218,121200,106191733,1637,1636,1637,1636,920
20231218,121100,104685713,1635,1636,1636,1635,4073
20231218,121000,98023285,1637,1637,1637,1637,0
20231218,120900,98023285,1637,1637,1637,1637,0
20231218,120800,98023285,1637,1637,1637,1637,0
20231218,120700,98023285,1637,1637,1637,1637,2
20231218,120600,98020011,1637,1637,1637,1637,0
20231218,120500,98020011,1637,1637,1637,1637,0
20231218,120400,98020011,1637,1637,1637,1637,812
20231218,120300,96690767,1638,1638,1638,1638,1
20231218,120200,96689129,1638,1638,1638,1638,5
20231218,120100,96680939,1638,1638,1638,1638,2
20231218,120000,96677663,1638,1638,1638,1638,1
20231218,115900,96676025,1637,1637,1637,1637,7
20231218,115800,96664566,1637,1637,1637,1637,21
20231218,115700,96630189,1637,1637,1637,1637,100
20231218,115600,96466489,1637,1637,1637,1637,1
20231218,115500,96464852,1636,1637,1637,1636,1910
20231218,115400,93339209,1640,1640,1640,1640,15
20231218,115300,93314609,1640,1638,1640,1638,2
20231218,115200,93311331,1638,1638,1638,1638,0
20231218,115100,93311331,1638,1638,1638,1638,0
20231218,115000,93311331,1638,1638,1638,1638,1
20231218,114900,93309693,1637,1637,1637,1637,0
20231218,114800,93309693,1637,1637,1637,1637,0
20231218,114700,93309693,1637,1637,1637,1637,415
20231218,114600,92630338,1637,1637,1637,1637,98
20231218,114500,92469912,1637,1637,1637,1637,0
20231218,114400,92469912,1637,1638,1638,1637,7
20231218,114300,92458452,1640,1640,1640,1640,0
20231218,114200,92458452,1640,1640,1640,1640,0
20231218,114100,92458452,1640,1640,1640,1640,0
20231218,114000,92458452,1640,1640,1640,1640,0
20231218,113900,92458452,1640,1640,1640,1640,0
20231218,113800,92458452,1640,1640,1640,1640,1
20231218,113700,92456812,1637,1637,1637,1637,352
20231218,113600,91880588,1637,1638,1638,1637,716
20231218,113500,90708495,1640,1638,1640,1637,1800
20231218,113400,87760894,1638,1638,1638,1638,0
20231218,113300,87760894,1638,1638,1638,1638,9
20231218,113200,87746152,1638,1638,1638,1638,1
20231218,113100,87744514,1638,1638,1638,1638,100
20231218,113000,87580714,1638,1638,1638,1638,459
20231218,112900,86828872,1639,1639,1639,1639,0
20231218,112800,86828872,1639,1639,1639,1639,0
20231218,112700,86828872,1639,1639,1639,1639,1
20231218,112600,86827233,1638,1638,1638,1638,0
20231218,112500,86827233,1638,1639,1639,1638,2521
20231218,112400,82697593,1640,1640,1640,1640,0
20231218,112300,82697593,1640,1641,1641,1640,693
20231218,112200,81561072,1640,1640,1640,1640,0
20231218,112100,81561072,1640,1640,1640,1640,0
20231218,112000,81561072,1640,1640,1640,1640,0
20231218,111900,81561072,1640,1640,1640,1640,0
20231218,111800,81561072,1640,1640,1640,1640,0
20231218,111700,81561072,1640,1640,1640,1640,0
20231218,111600,81561072,1640,1641,1641,1640,20
20231218,111500,81528271,1640,1640,1640,1640,0
20231218,111400,81528271,1640,1641,1641,1640,9
20231218,111300,81513510,1640,1640,1640,1640,0
20231218,111200,81513510,1640,1640,1640,1640,0
20231218,111100,81513510,1640,1640,1640,1640,0
20231218,111000,81513510,1640,1640,1640,1640,0
20231218,110900,81513510,1640,1640,1640,1640,0
20231218,110800,81513510,1640,1644,1644,1640,4150
20231218,110700,74703353,1645,1645,1645,1645,0
20231218,110600,74703353,1645,1645,1645,1645,4
20231218,110500,74696773,1645,1645,1645,1645,0
20231218,110400,74696773,1645,1645,1645,1645,534
20231218,110300,73818343,1645,1644,1645,1644,1100
20231218,110200,72008943,1642,1642,1642,1642,0
20231218,110100,72008943,1642,1644,1644,1642,100
20231218,110000,71844568,1644,1645,1645,1644,50
20231218,105900,71762367,1642,1642,1642,1642,0
20231218,105800,71762367,1642,1642,1642,1642,0
20231218,105700,71762367,1642,1642,1642,1642,0
20231218,105600,71762367,1642,1644,1644,1642,40
20231218,105500,71696653,1647,1647,1647,1647,0
20231218,105400,71696653,1647,1647,1647,1647,1
20231218,105300,71695006,1643,1643,1643,1643,0
20231218,105200,71695006,1643,1643,1643,1643,0
20231218,105100,71695006,1643,1643,1643,1643,800
20231218,105000,70380606,1643,1643,1643,1643,6
20231218,104900,70370748,1644,1644,1644,1644,1
20231218,104800,70369104,1644,1644,1644,1644,0
20231218,104700,70369104,1644,1647,1648,1644,937
20231218,104600,68826794,1646,1646,1646,1646,34
20231218,104500,68770830,1646,1646,1646,1646,0
20231218,104400,68770830,1646,1647,1647,1646,21
20231218,104300,68736244,1646,1644,1647,1644,102
20231218,104200,68568551,1645,1644,1645,1644,5
20231218,104100,68560330,1647,1647,1647,1647,0
20231218,104000,68560330,1647,1647,1647,1647,986
20231218,103900,66936388,1647,1647,1647,1647,0
20231218,103800,66936388,1647,1647,1647,1647,0
20231218,103700,66936388,1647,1647,1647,1647,15
20231218,103600,66911683,1647,1647,1647,1647,1
20231218,103500,66910036,1646,1646,1646,1646,0
20231218,103400,66910036,1646,1646,1646,1646,50
20231218,103300,66827736,1646,1646,1646,1646,0
20231218,103200,66827736,1646,1646,1646,1646,0
20231218,103100,66827736,1646,1646,1646,1646,0
20231218,103000,66827736,1646,1644,1646,1644,109
20231218,102900,66648522,1645,1645,1645,1645,0
20231218,102800,66648522,1645,1645,1645,1645,2
20231218,102700,66645232,1644,1644,1644,1644,0
20231218,102600,66645232,1644,1644,1644,1644,2
20231218,102500,66641944,1646,1648,1648,1645,3
20231218,102400,66637005,1640,1640,1640,1640,0
20231218,102300,66637005,1640,1640,1640,1640,0
20231218,102200,66637005,1640,1640,1640,1640,0
20231218,102100,66637005,1640,1640,1640,1640,0
20231218,102000,66637005,1640,1640,1640,1640,0
20231218,101900,66637005,1640,1640,1640,1640,0
20231218,101800,66637005,1640,1640,1640,1640,0
20231218,101700,66637005,1640,1640,1640,1640,192
20231218,101600,66322125,1641,1641,1641,1641,37
20231218,101500,66261408,1641,1641,1641,1641,0
20231218,101400,66261408,1641,1641,1641,1641,1
20231218,101300,66259767,1649,1649,1649,1649,0
20231218,101200,66259767,1649,1649,1649,1649,0
20231218,101100,66259767,1649,1649,1649,1649,3
20231218,101000,66254820,1649,1649,1649,1649,1
20231218,100900,66253171,1640,1640,1640,1640,4
20231218,100800,66246611,1641,1643,1643,1641,1000
20231218,100700,64605304,1641,1641,1641,1641,0
20231218,100600,64605304,1641,1641,1641,1641,0
20231218,100500,64605304,1641,1641,1641,1641,0
20231218,100400,64605304,1641,1642,1642,1641,2400
20231218,100300,60666897,1641,1641,1641,1641,400
20231218,100200,60010497,1640,1640,1640,1640,0
20231218,100100,60010497,1640,1640,1640,1640,0
20231218,100000,60010497,1640,1640,1640,1640,230
20231218,095900,59633297,1640,1641,1641,1640,449
20231218,095800,58896879,1642,1642,1642,1642,42
20231218,095700,58827915,1642,1642,1642,1642,9
20231218,095600,58813137,1642,1642,1642,1642,1493
20231218,095500,56361631,1641,1641,1641,1641,2
20231218,095400,56358349,1642,1641,1642,1640,3251
20231218,095300,51026224,1641,1641,1641,1641,9
20231218,095200,51011455,1642,1642,1642,1642,1
20231218,095100,51009813,1642,1642,1642,1642,258
20231218,095000,50586177,1642,1643,1643,1642,12
20231218,094900,50566472,1643,1644,1644,1643,6
20231218,094800,50556613,1650,1650,1650,1650,0
20231218,094700,50556613,1650,1650,1650,1650,0
20231218,094600,50556613,1650,1650,1650,1650,0
20231218,094500,50556613,1650,1644,1650,1644,26
20231218,094400,50513863,1645,1650,1650,1645,301
20231218,094300,50018218,1650,1650,1650,1650,310
20231218,094200,49506718,1651,1651,1651,1651,0
20231218,094100,49506718,1651,1650,1651,1650,500
20231218,094000,48681268,1651,1643,1651,1642,294
20231218,093900,48195973,1651,1650,1651,1650,2026
20231218,093800,44851477,1646,1646,1646,1646,541
20231218,093700,43960991,1647,1647,1647,1647,1
20231218,093600,43959344,1649,1649,1649,1649,100
20231218,093500,43794444,1649,1649,1649,1647,1722
20231218,093400,40954868,1649,1643,1649,1643,1608
20231218,093300,38309698,1643,1643,1643,1643,1
20231218,093200,38308055,1645,1645,1645,1645,8
20231218,093100,38294895,1641,1641,1641,1641,1514
20231218,093000,35810421,1641,1641,1641,1641,544
20231218,092900,34917717,1641,1643,1643,1641,30
20231218,092800,34868429,1643,1643,1643,1643,0
20231218,092700,34868429,1643,1643,1643,1643,0
20231218,092600,34868429,1643,1643,1643,1643,0
20231218,092500,34868429,1643,1643,1643,1643,1
20231218,092400,34866786,1638,1638,1638,1638,0
20231218,092300,34866786,1638,1641,1641,1638,1004
20231218,092200,33222218,1640,1640,1640,1640,1
20231218,092100,33220578,1644,1644,1644,1644,20
20231218,092000,33187698,1644,1644,1644,1644,9
20231218,091900,33172902,1644,1644,1644,1644,0
20231218,091800,33172902,1644,1644,1644,1644,1
20231218,091700,33171258,1645,1645,1645,1645,10
20231218,091600,33154808,1645,1645,1645,1645,3
20231218,091500,33149873,1637,1637,1637,1637,0
20231218,091400,33149873,1637,1638,1638,1637,915
20231218,091300,31651884,1637,1637,1637,1637,533
20231218,091200,30779363,1635,1635,1635,1635,0
20231218,091100,30779363,1635,1640,1640,1635,2983
20231218,091000,25894969,1641,1640,1641,1640,3851
20231218,090900,19579229,1640,1640,1640,1640,1009
20231218,090800,17924469,1636,1640,1640,1636,5999
20231218,090700,8106109,1640,1640,1640,1640,1
20231218,090600,8104469,1647,1647,1647,1647,25
20231218,090500,8063294,1647,1647,1647,1647,1100
20231218,090400,6251594,1647,1647,1647,1647,0
20231218,090300,6251594,1647,1647,1647,1647,1
20231218,090200,6249947,1647,1641,1647,1635,3265
20231218,090100,899728,1642,1642,1642,1642,100
20231218,090000,735528,1647,1641,1647,1641,448