stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190000,44608876,742,742,742,742,1112
20231218,185900,44608876,742,742,742,742,0
20231218,185800,44608876,742,742,742,742,0
20231218,185700,44608876,742,742,742,742,0
20231218,185600,44608876,742,742,742,742,0
20231218,185500,44608876,742,742,742,742,0
20231218,185400,44608876,742,742,742,742,0
20231218,185300,44608876,742,742,742,742,0
20231218,185200,44608876,742,742,742,742,0
20231218,185100,44608876,742,742,742,742,0
20231218,185000,44608876,742,742,742,742,0
20231218,184900,44608876,742,742,742,742,0
20231218,184800,44608876,742,742,742,742,0
20231218,184700,44608876,742,742,742,742,0
20231218,184600,44608876,742,742,742,742,0
20231218,184500,44608876,742,742,742,742,0
20231218,184400,44608876,742,742,742,742,0
20231218,184300,44608876,742,742,742,742,0
20231218,184200,44608876,742,742,742,742,0
20231218,184100,44608876,742,742,742,742,0
20231218,184000,44608876,742,742,742,742,0
20231218,183900,44608876,742,742,742,742,0
20231218,183800,44608876,742,742,742,742,0
20231218,183700,44608876,742,742,742,742,0
20231218,183600,44608876,742,742,742,742,0
20231218,183500,44608876,742,742,742,742,0
20231218,183400,44608876,742,742,742,742,0
20231218,183300,44608876,742,742,742,742,0
20231218,183200,44608876,742,742,742,742,0
20231218,183100,44608876,742,742,742,742,0
20231218,183000,44608876,742,742,742,742,1112
20231218,182900,44608876,742,742,742,742,0
20231218,182800,44608876,742,742,742,742,0
20231218,182700,44608876,742,742,742,742,0
20231218,182600,44608876,742,742,742,742,0
20231218,182500,44608876,742,742,742,742,0
20231218,182400,44608876,742,742,742,742,0
20231218,182300,44608876,742,742,742,742,0
20231218,182200,44608876,742,742,742,742,0
20231218,182100,44608876,742,742,742,742,0
20231218,182000,44608876,742,742,742,742,0
20231218,181900,44608876,742,742,742,742,0
20231218,181800,44608876,742,742,742,742,0
20231218,181700,44608876,742,742,742,742,0
20231218,181600,44608876,742,742,742,742,0
20231218,181500,44608876,742,742,742,742,0
20231218,181400,44608876,742,742,742,742,0
20231218,181300,44608876,742,742,742,742,0
20231218,181200,44608876,742,742,742,742,0
20231218,181100,44608876,742,742,742,742,0
20231218,181000,44608876,742,742,742,742,0
20231218,180900,44608876,742,742,742,742,0
20231218,180800,44608876,742,742,742,742,0
20231218,180700,44608876,742,742,742,742,0
20231218,180600,44608876,742,742,742,742,0
20231218,180500,44608876,742,742,742,742,0
20231218,180400,44608876,742,742,742,742,0
20231218,180300,44608876,742,742,742,742,0
20231218,180200,44608876,742,742,742,742,0
20231218,180100,44608876,742,742,742,742,0
20231218,180000,44608876,742,742,742,742,1112
20231218,175900,44608876,742,742,742,742,0
20231218,175800,44608876,742,742,742,742,0
20231218,175700,44608876,742,742,742,742,0
20231218,175600,44608876,742,742,742,742,0
20231218,175500,44608876,742,742,742,742,0
20231218,175400,44608876,742,742,742,742,0
20231218,175300,44608876,742,742,742,742,0
20231218,175200,44608876,742,742,742,742,0
20231218,175100,44608876,742,742,742,742,0
20231218,175000,44608876,742,742,742,742,0
20231218,174900,44608876,742,742,742,742,0
20231218,174800,44608876,742,742,742,742,0
20231218,174700,44608876,742,742,742,742,0
20231218,174600,44608876,742,742,742,742,0
20231218,174500,44608876,742,742,742,742,0
20231218,174400,44608876,742,742,742,742,0
20231218,174300,44608876,742,742,742,742,0
20231218,174200,44608876,742,742,742,742,0
20231218,174100,44608876,742,742,742,742,0
20231218,174000,44608876,742,742,742,742,0
20231218,173900,44608876,742,742,742,742,0
20231218,173800,44608876,742,742,742,742,0
20231218,173700,44608876,742,742,742,742,0
20231218,173600,44608876,742,742,742,742,0
20231218,173500,44608876,742,742,742,742,0
20231218,173400,44608876,742,742,742,742,0
20231218,173300,44608876,742,742,742,742,0
20231218,173200,44608876,742,742,742,742,0
20231218,173100,44608876,742,742,742,742,0
20231218,173000,44608876,742,742,742,742,1112
20231218,172900,44608876,742,742,742,742,0
20231218,172800,44608876,742,742,742,742,0
20231218,172700,44608876,742,742,742,742,0
20231218,172600,44608876,742,742,742,742,0
20231218,172500,44608876,742,742,742,742,0
20231218,172400,44608876,742,742,742,742,0
20231218,172300,44608876,742,742,742,742,0
20231218,172200,44608876,742,742,742,742,0
20231218,172100,44608876,742,742,742,742,0
20231218,172000,44608876,742,742,742,742,0
20231218,171900,44608876,742,742,742,742,0
20231218,171800,44608876,742,742,742,742,0
20231218,171700,44608876,742,742,742,742,0
20231218,171600,44608876,742,742,742,742,0
20231218,171500,44608876,742,742,742,742,0
20231218,171400,44608876,742,742,742,742,0
20231218,171300,44608876,742,742,742,742,0
20231218,171200,44608876,742,742,742,742,0
20231218,171100,44608876,742,742,742,742,0
20231218,171000,44608876,742,742,742,742,0
20231218,170900,44608876,742,742,742,742,0
20231218,170800,44608876,742,742,742,742,0
20231218,170700,44608876,742,742,742,742,0
20231218,170600,44608876,742,742,742,742,0
20231218,170500,44608876,742,742,742,742,0
20231218,170400,44608876,742,742,742,742,0
20231218,170300,44608876,742,742,742,742,0
20231218,170200,44608876,742,742,742,742,0
20231218,170100,44608876,742,742,742,742,0
20231218,170000,44608876,742,742,742,742,1112
20231218,165900,44608876,742,742,742,742,0
20231218,165800,44608876,742,742,742,742,0
20231218,165700,44608876,742,742,742,742,0
20231218,165600,44608876,742,742,742,742,0
20231218,165500,44608876,742,742,742,742,0
20231218,165400,44608876,742,742,742,742,0
20231218,165300,44608876,742,742,742,742,0
20231218,165200,44608876,742,742,742,742,0
20231218,165100,44608876,742,742,742,742,0
20231218,165000,44608876,742,742,742,742,0
20231218,164900,44608876,742,742,742,742,0
20231218,164800,44608876,742,742,742,742,0
20231218,164700,44608876,742,742,742,742,0
20231218,164600,44608876,742,742,742,742,0
20231218,164500,44608876,742,742,742,742,0
20231218,164400,44608876,742,742,742,742,0
20231218,164300,44608876,742,742,742,742,0
20231218,164200,44608876,742,742,742,742,0
20231218,164100,44608876,742,742,742,742,0
20231218,164000,44608876,742,742,742,742,0
20231218,163900,44608876,742,742,742,742,0
20231218,163800,44608876,742,742,742,742,0
20231218,163700,44608876,742,742,742,742,0
20231218,163600,44608876,742,742,742,742,0
20231218,163500,44608876,742,742,742,742,0
20231218,163400,44608876,742,742,742,742,0
20231218,163300,44608876,742,742,742,742,0
20231218,163200,44608876,742,742,742,742,0
20231218,163100,44608876,742,742,742,742,0
20231218,163000,44608876,742,742,742,742,1112
20231218,162900,44608876,742,742,742,742,0
20231218,162800,44608876,742,742,742,742,0
20231218,162700,44608876,742,742,742,742,0
20231218,162600,44608876,742,742,742,742,0
20231218,162500,44608876,742,742,742,742,0
20231218,162400,44608876,742,742,742,742,0
20231218,162300,44608876,742,742,742,742,0
20231218,162200,44608876,742,742,742,742,0
20231218,162100,44608876,742,742,742,742,0
20231218,162000,44608876,742,742,742,742,0
20231218,161900,44608876,742,742,742,742,0
20231218,161800,44608876,742,742,742,742,0
20231218,161700,44608876,742,742,742,742,0
20231218,161600,44608876,742,742,742,742,0
20231218,161500,44608876,742,742,742,742,0
20231218,161400,44608876,742,742,742,742,0
20231218,161300,44608876,742,742,742,742,0
20231218,161200,44608876,742,742,742,742,0
20231218,161100,44608876,742,742,742,742,0
20231218,161000,44608876,742,742,742,742,0
20231218,160900,44608876,742,742,742,742,0
20231218,160800,44608876,742,742,742,742,0
20231218,160700,44608876,742,742,742,742,0
20231218,160600,44608876,742,742,742,742,0
20231218,160500,44608876,742,742,742,742,0
20231218,160400,44608876,742,742,742,742,0
20231218,160300,44608876,742,742,742,742,0
20231218,160200,44608876,742,742,742,742,0
20231218,160100,44608876,742,742,742,742,0
20231218,160000,44608876,742,742,742,742,1112
20231218,155900,44608876,742,742,742,742,0
20231218,155800,44608876,742,742,742,742,0
20231218,155700,44608876,742,742,742,742,0
20231218,155600,44608876,742,742,742,742,0
20231218,155500,44608876,742,742,742,742,0
20231218,155400,44608876,742,742,742,742,0
20231218,155300,44608876,742,742,742,742,0
20231218,155200,44608876,742,742,742,742,0
20231218,155100,44608876,742,742,742,742,0
20231218,155000,44608876,742,742,742,742,0
20231218,154900,44608876,742,742,742,742,0
20231218,154800,44608876,742,742,742,742,0
20231218,154700,44608876,742,742,742,742,0
20231218,154600,44608876,742,742,742,742,0
20231218,154500,44608876,742,742,742,742,0
20231218,154400,44608876,742,742,742,742,0
20231218,154300,44608876,742,742,742,742,0
20231218,154200,44608876,742,742,742,742,0
20231218,154100,44608876,742,742,742,742,0
20231218,154000,44608876,742,742,742,742,0
20231218,153900,44608876,742,742,742,742,0
20231218,153800,44608876,742,742,742,742,0
20231218,153700,44608876,742,742,742,742,0
20231218,153600,44608876,742,742,742,742,0
20231218,153500,44608876,742,742,742,742,0
20231218,153400,44608876,742,742,742,742,0
20231218,153300,44608876,742,742,742,742,0
20231218,153200,44608876,742,742,742,742,0
20231218,153100,44608876,742,742,742,742,0
20231218,153000,44608876,742,742,742,742,2224
20231218,152900,43783772,740,740,740,740,0
20231218,152800,43783772,740,740,740,740,0
20231218,152700,43783772,740,740,740,740,0
20231218,152600,43783772,740,740,740,740,0
20231218,152500,43783772,740,740,740,740,0
20231218,152400,43783772,740,740,740,740,0
20231218,152300,43783772,740,740,740,740,0
20231218,152200,43783772,740,740,740,740,0
20231218,152100,43783772,740,740,740,740,0
20231218,152000,43783772,740,740,740,740,0
20231218,151900,43783772,740,740,740,740,700
20231218,151800,43265772,742,742,742,742,0
20231218,151700,43265772,742,742,742,742,0
20231218,151600,43265772,742,742,742,742,2150
20231218,151500,41670472,742,742,742,742,12
20231218,151400,41661568,741,741,741,741,744
20231218,151300,41110264,741,741,741,741,0
20231218,151200,41110264,741,741,741,741,0
20231218,151100,41110264,741,741,741,741,0
20231218,151000,41110264,741,741,741,741,0
20231218,150900,41110264,741,741,741,741,0
20231218,150800,41110264,741,741,741,741,68
20231218,150700,41059876,741,740,741,740,13
20231218,150600,41050244,741,741,741,741,404
20231218,150500,40750880,741,740,741,740,158
20231218,150400,40633948,740,740,740,740,0
20231218,150300,40633948,740,740,740,740,0
20231218,150200,40633948,740,740,740,740,0
20231218,150100,40633948,740,740,740,740,136
20231218,150000,40533308,741,741,741,741,0
20231218,145900,40533308,741,741,741,741,820
20231218,145800,39925688,742,742,742,742,0
20231218,145700,39925688,742,742,742,742,0
20231218,145600,39925688,742,742,742,742,0
20231218,145500,39925688,742,742,742,742,0
20231218,145400,39925688,742,742,742,742,0
20231218,145300,39925688,742,742,742,742,0
20231218,145200,39925688,742,742,742,742,0
20231218,145100,39925688,742,742,742,742,0
20231218,145000,39925688,742,742,742,742,0
20231218,144900,39925688,742,742,742,742,0
20231218,144800,39925688,742,742,742,742,0
20231218,144700,39925688,742,742,742,742,0
20231218,144600,39925688,742,742,742,742,0
20231218,144500,39925688,742,742,742,742,0
20231218,144400,39925688,742,742,742,742,40
20231218,144300,39896008,742,742,742,742,0
20231218,144200,39896008,742,742,742,742,0
20231218,144100,39896008,742,742,742,742,12
20231218,144000,39887104,741,741,741,741,100
20231218,143900,39813004,742,742,742,742,0
20231218,143800,39813004,742,742,742,742,0
20231218,143700,39813004,742,742,742,742,0
20231218,143600,39813004,742,742,742,742,0
20231218,143500,39813004,742,742,742,742,0
20231218,143400,39813004,742,742,742,742,135
20231218,143300,39712834,742,742,742,742,12
20231218,143200,39703930,740,740,740,740,0
20231218,143100,39703930,740,740,740,740,0
20231218,143000,39703930,740,740,740,740,0
20231218,142900,39703930,740,740,740,740,0
20231218,142800,39703930,740,740,740,740,0
20231218,142700,39703930,740,740,740,740,0
20231218,142600,39703930,740,740,740,740,0
20231218,142500,39703930,740,740,740,740,0
20231218,142400,39703930,740,740,740,740,0
20231218,142300,39703930,740,740,740,740,0
20231218,142200,39703930,740,740,740,740,0
20231218,142100,39703930,740,740,740,740,0
20231218,142000,39703930,740,740,740,740,0
20231218,141900,39703930,740,740,740,740,0
20231218,141800,39703930,740,740,740,740,0
20231218,141700,39703930,740,740,740,740,1
20231218,141600,39703190,742,742,742,742,0
20231218,141500,39703190,742,742,742,742,0
20231218,141400,39703190,742,742,742,742,0
20231218,141300,39703190,742,742,742,742,1
20231218,141200,39702448,742,742,742,742,2
20231218,141100,39700964,742,742,742,742,10
20231218,141000,39693544,741,741,741,741,0
20231218,140900,39693544,741,741,741,741,27
20231218,140800,39673537,741,741,741,741,0
20231218,140700,39673537,741,741,741,741,0
20231218,140600,39673537,741,741,741,741,0
20231218,140500,39673537,741,741,741,741,0
20231218,140400,39673537,741,741,741,741,0
20231218,140300,39673537,741,741,741,741,0
20231218,140200,39673537,741,741,741,741,10
20231218,140100,39666127,742,742,742,742,0
20231218,140000,39666127,742,742,742,742,0
20231218,135900,39666127,742,742,742,742,0
20231218,135800,39666127,742,742,742,742,0
20231218,135700,39666127,742,742,742,742,0
20231218,135600,39666127,742,742,742,742,0
20231218,135500,39666127,742,742,742,742,0
20231218,135400,39666127,742,742,742,742,0
20231218,135300,39666127,742,742,742,742,0
20231218,135200,39666127,742,742,742,742,0
20231218,135100,39666127,742,742,742,742,0
20231218,135000,39666127,742,742,742,742,0
20231218,134900,39666127,742,742,742,742,0
20231218,134800,39666127,742,742,742,742,0
20231218,134700,39666127,742,742,742,742,0
20231218,134600,39666127,742,742,742,742,30
20231218,134500,39643867,742,742,742,742,0
20231218,134400,39643867,742,742,742,742,0
20231218,134300,39643867,742,742,742,742,500
20231218,134200,39272867,742,742,742,742,0
20231218,134100,39272867,742,742,742,742,0
20231218,134000,39272867,742,742,742,742,0
20231218,133900,39272867,742,742,742,742,0
20231218,133800,39272867,742,742,742,742,0
20231218,133700,39272867,742,742,742,742,0
20231218,133600,39272867,742,742,742,742,0
20231218,133500,39272867,742,742,742,742,0
20231218,133400,39272867,742,740,742,740,4
20231218,133300,39269905,741,741,741,741,0
20231218,133200,39269905,741,741,741,741,0
20231218,133100,39269905,741,741,741,741,0
20231218,133000,39269905,741,741,741,741,1055
20231218,132900,38488150,740,740,740,740,0
20231218,132800,38488150,740,740,740,740,3
20231218,132700,38485930,741,741,741,741,0
20231218,132600,38485930,741,741,741,741,0
20231218,132500,38485930,741,741,741,741,0
20231218,132400,38485930,741,741,741,741,50
20231218,132300,38448880,741,741,741,741,0
20231218,132200,38448880,741,741,741,741,0
20231218,132100,38448880,741,741,741,741,0
20231218,132000,38448880,741,741,741,741,0
20231218,131900,38448880,741,741,741,741,27
20231218,131800,38428873,740,740,740,740,0
20231218,131700,38428873,740,740,740,740,0
20231218,131600,38428873,740,740,740,740,0
20231218,131500,38428873,740,740,740,740,0
20231218,131400,38428873,740,740,740,740,0
20231218,131300,38428873,740,740,740,740,1504
20231218,131200,37315913,740,740,740,740,0
20231218,131100,37315913,740,740,740,740,0
20231218,131000,37315913,740,740,740,740,0
20231218,130900,37315913,740,740,740,740,0
20231218,130800,37315913,740,740,740,740,0
20231218,130700,37315913,740,740,740,740,0
20231218,130600,37315913,740,740,740,740,0
20231218,130500,37315913,740,740,740,740,0
20231218,130400,37315913,740,740,740,740,520
20231218,130300,36931113,741,741,741,741,1
20231218,130200,36930372,741,741,741,741,0
20231218,130100,36930372,741,741,741,741,0
20231218,130000,36930372,741,741,741,741,0
20231218,125900,36930372,741,741,741,741,540
20231218,125800,36530232,741,741,741,741,0
20231218,125700,36530232,741,741,741,741,0
20231218,125600,36530232,741,741,741,741,0
20231218,125500,36530232,741,741,741,741,0
20231218,125400,36530232,741,741,741,741,0
20231218,125300,36530232,741,741,741,741,0
20231218,125200,36530232,741,741,741,741,0
20231218,125100,36530232,741,741,741,741,0
20231218,125000,36530232,741,741,741,741,0
20231218,124900,36530232,741,741,741,741,0
20231218,124800,36530232,741,741,741,741,100
20231218,124700,36456132,741,741,741,741,0
20231218,124600,36456132,741,741,741,741,0
20231218,124500,36456132,741,741,741,741,0
20231218,124400,36456132,741,741,741,741,1
20231218,124300,36455391,741,741,741,741,1000
20231218,124200,35714391,741,741,741,741,0
20231218,124100,35714391,741,741,741,741,0
20231218,124000,35714391,741,741,741,741,0
20231218,123900,35714391,741,741,741,741,0
20231218,123800,35714391,741,741,741,741,0
20231218,123700,35714391,741,741,741,741,0
20231218,123600,35714391,741,741,741,741,0
20231218,123500,35714391,741,741,741,741,100
20231218,123400,35640291,741,741,741,741,0
20231218,123300,35640291,741,741,741,741,0
20231218,123200,35640291,741,741,741,741,0
20231218,123100,35640291,741,741,741,741,10
20231218,123000,35632881,741,741,741,741,0
20231218,122900,35632881,741,741,741,741,0
20231218,122800,35632881,741,741,741,741,3000
20231218,122700,33409881,741,741,741,741,0
20231218,122600,33409881,741,741,741,741,0
20231218,122500,33409881,741,741,741,741,0
20231218,122400,33409881,741,741,741,741,0
20231218,122300,33409881,741,741,741,741,0
20231218,122200,33409881,741,741,741,741,0
20231218,122100,33409881,741,741,741,741,0
20231218,122000,33409881,741,741,741,741,0
20231218,121900,33409881,741,741,741,741,0
20231218,121800,33409881,741,741,741,741,4
20231218,121700,33406917,741,741,741,741,0
20231218,121600,33406917,741,741,741,741,0
20231218,121500,33406917,741,741,741,741,0
20231218,121400,33406917,741,741,741,741,0
20231218,121300,33406917,741,741,741,741,0
20231218,121200,33406917,741,741,741,741,0
20231218,121100,33406917,741,741,741,741,0
20231218,121000,33406917,741,741,741,741,0
20231218,120900,33406917,741,741,741,741,0
20231218,120800,33406917,741,741,741,741,0
20231218,120700,33406917,741,741,741,741,150
20231218,120600,33295767,741,741,741,741,0
20231218,120500,33295767,741,741,741,741,0
20231218,120400,33295767,741,741,741,741,0
20231218,120300,33295767,741,740,741,740,4
20231218,120200,33292806,741,741,741,741,1
20231218,120100,33292065,741,740,741,740,3
20231218,120000,33289843,740,740,740,740,2
20231218,115900,33288363,740,741,741,740,1067
20231218,115800,32498716,740,740,740,740,3
20231218,115700,32496496,740,740,740,740,2004
20231218,115600,31013536,740,740,740,740,0
20231218,115500,31013536,740,740,740,740,0
20231218,115400,31013536,740,740,740,740,0
20231218,115300,31013536,740,740,740,740,0
20231218,115200,31013536,740,740,740,740,0
20231218,115100,31013536,740,740,740,740,0
20231218,115000,31013536,740,740,740,740,0
20231218,114900,31013536,740,740,740,740,3
20231218,114800,31011316,740,740,740,740,0
20231218,114700,31011316,740,740,740,740,0
20231218,114600,31011316,740,740,740,740,0
20231218,114500,31011316,740,740,740,740,0
20231218,114400,31011316,740,740,740,740,0
20231218,114300,31011316,740,740,740,740,0
20231218,114200,31011316,740,740,740,740,0
20231218,114100,31011316,740,740,740,740,0
20231218,114000,31011316,740,740,740,740,0
20231218,113900,31011316,740,740,740,740,1
20231218,113800,31010576,740,740,740,740,0
20231218,113700,31010576,740,740,740,740,0
20231218,113600,31010576,740,740,740,740,0
20231218,113500,31010576,740,740,740,740,3
20231218,113400,31008356,742,742,742,742,0
20231218,113300,31008356,742,742,742,742,0
20231218,113200,31008356,742,742,742,742,1000
20231218,113100,30266356,742,742,742,742,0
20231218,113000,30266356,742,742,742,742,0
20231218,112900,30266356,742,742,742,742,0
20231218,112800,30266356,742,742,742,742,1
20231218,112700,30265614,743,743,743,743,0
20231218,112600,30265614,743,743,743,743,5161
20231218,112500,26430991,744,744,744,744,2
20231218,112400,26429503,744,744,744,744,791
20231218,112300,25840999,744,744,744,744,0
20231218,112200,25840999,744,744,744,744,0
20231218,112100,25840999,744,744,744,744,0
20231218,112000,25840999,744,744,744,744,30
20231218,111900,25818679,744,744,744,744,1
20231218,111800,25817935,743,743,743,743,0
20231218,111700,25817935,743,743,743,743,0
20231218,111600,25817935,743,743,743,743,0
20231218,111500,25817935,743,743,743,743,3
20231218,111400,25815706,743,743,743,743,0
20231218,111300,25815706,743,743,743,743,0
20231218,111200,25815706,743,743,743,743,1
20231218,111100,25814963,743,744,744,743,806
20231218,111000,25215300,745,745,745,745,0
20231218,110900,25215300,745,745,745,745,0
20231218,110800,25215300,745,745,745,745,0
20231218,110700,25215300,745,745,745,745,0
20231218,110600,25215300,745,745,745,745,0
20231218,110500,25215300,745,745,745,745,13
20231218,110400,25205615,745,745,745,745,3
20231218,110300,25203380,745,745,745,745,0
20231218,110200,25203380,745,745,745,745,0
20231218,110100,25203380,745,745,745,745,0
20231218,110000,25203380,745,744,745,744,67
20231218,105900,25153480,744,744,744,744,0
20231218,105800,25153480,744,744,744,744,0
20231218,105700,25153480,744,744,744,744,275
20231218,105600,24948880,744,744,744,744,0
20231218,105500,24948880,744,744,744,744,0
20231218,105400,24948880,744,744,744,744,0
20231218,105300,24948880,744,744,744,744,1000
20231218,105200,24204880,743,743,743,743,0
20231218,105100,24204880,743,743,743,743,3
20231218,105000,24202651,743,743,743,743,0
20231218,104900,24202651,743,743,743,743,0
20231218,104800,24202651,743,743,743,743,0
20231218,104700,24202651,743,743,743,743,0
20231218,104600,24202651,743,743,743,743,0
20231218,104500,24202651,743,743,743,743,0
20231218,104400,24202651,743,743,743,743,0
20231218,104300,24202651,743,743,743,743,100
20231218,104200,24128351,743,743,743,743,1
20231218,104100,24127608,743,743,743,743,5
20231218,104000,24123893,743,743,743,743,850
20231218,103900,23492343,743,743,743,743,2
20231218,103800,23490857,744,744,744,744,0
20231218,103700,23490857,744,744,744,744,100
20231218,103600,23416457,744,744,744,744,0
20231218,103500,23416457,744,743,744,743,1000
20231218,103400,22673130,742,742,742,742,0
20231218,103300,22673130,742,742,742,742,0
20231218,103200,22673130,742,742,742,742,0
20231218,103100,22673130,742,742,742,742,29
20231218,103000,22651612,743,743,743,743,0
20231218,102900,22651612,743,743,743,743,0
20231218,102800,22651612,743,743,743,743,0
20231218,102700,22651612,743,743,743,743,159
20231218,102600,22533475,743,743,743,743,0
20231218,102500,22533475,743,743,743,743,0
20231218,102400,22533475,743,743,743,743,0
20231218,102300,22533475,743,743,743,743,0
20231218,102200,22533475,743,743,743,743,0
20231218,102100,22533475,743,743,743,743,1823
20231218,102000,21178986,743,743,743,743,0
20231218,101900,21178986,743,743,743,743,0
20231218,101800,21178986,743,743,743,743,0
20231218,101700,21178986,743,743,743,743,0
20231218,101600,21178986,743,743,743,743,0
20231218,101500,21178986,743,743,743,743,0
20231218,101400,21178986,743,743,744,743,4935
20231218,101300,17507561,743,743,743,743,13
20231218,101200,17497902,743,743,743,743,1
20231218,101100,17497159,744,744,744,744,110
20231218,101000,17415319,744,743,744,743,181
20231218,100900,17280835,743,743,743,743,0
20231218,100800,17280835,743,743,743,743,0
20231218,100700,17280835,743,743,743,743,3000
20231218,100600,15051835,744,744,744,744,0
20231218,100500,15051835,744,744,744,744,0
20231218,100400,15051835,744,744,744,744,0
20231218,100300,15051835,744,744,744,744,0
20231218,100200,15051835,744,744,744,744,403
20231218,100100,14752003,744,744,744,744,0
20231218,100000,14752003,744,742,744,741,1043
20231218,095900,13976257,742,742,742,742,0
20231218,095800,13976257,742,742,742,742,0
20231218,095700,13976257,742,742,742,742,0
20231218,095600,13976257,742,742,742,742,0
20231218,095500,13976257,742,742,742,742,0
20231218,095400,13976257,742,742,742,742,13
20231218,095300,13966611,745,745,745,745,0
20231218,095200,13966611,745,745,745,745,0
20231218,095100,13966611,745,745,745,745,0
20231218,095000,13966611,745,745,745,745,0
20231218,094900,13966611,745,745,745,745,0
20231218,094800,13966611,745,745,745,745,0
20231218,094700,13966611,745,745,745,745,0
20231218,094600,13966611,745,745,745,745,0
20231218,094500,13966611,745,745,745,745,0
20231218,094400,13966611,745,745,745,745,0
20231218,094300,13966611,745,745,745,745,0
20231218,094200,13966611,745,745,745,745,0
20231218,094100,13966611,745,745,745,745,0
20231218,094000,13966611,745,742,745,742,73
20231218,093900,13912244,745,746,746,745,3
20231218,093800,13910007,746,746,746,746,2
20231218,093700,13908515,746,746,746,746,0
20231218,093600,13908515,746,746,746,746,32
20231218,093500,13884643,747,747,747,746,20
20231218,093400,13869711,746,746,746,746,9
20231218,093300,13862997,747,741,747,741,134
20231218,093200,13763603,741,741,741,741,10
20231218,093100,13756193,741,741,741,741,0
20231218,093000,13756193,741,741,741,741,0
20231218,092900,13756193,741,741,741,740,485
20231218,092800,13396813,740,740,740,740,0
20231218,092700,13396813,740,740,740,740,0
20231218,092600,13396813,740,740,740,740,0
20231218,092500,13396813,740,740,740,740,62
20231218,092400,13350933,741,741,741,741,135
20231218,092300,13250898,741,741,741,741,0
20231218,092200,13250898,741,740,741,740,673
20231218,092100,12752802,740,740,740,740,0
20231218,092000,12752802,740,740,740,740,0
20231218,091900,12752802,740,740,740,740,0
20231218,091800,12752802,740,740,740,740,13
20231218,091700,12743182,741,740,741,740,9
20231218,091600,12736518,741,741,741,741,6
20231218,091500,12732072,741,741,741,740,1804
20231218,091400,11395310,740,736,740,735,2969
20231218,091300,9210080,735,735,736,735,4939
20231218,091200,5579855,735,734,735,734,176
20231218,091100,5450497,735,735,735,735,29
20231218,091000,5429182,735,735,735,734,19
20231218,090900,5415232,735,735,735,735,79
20231218,090800,5357167,735,735,735,735,99
20231218,090700,5284402,734,734,734,734,3
20231218,090600,5282200,734,733,734,733,3053
20231218,090500,3044348,735,735,735,735,67
20231218,090400,2995103,734,734,734,734,4
20231218,090300,2992167,735,732,735,732,22
20231218,090200,2976054,732,731,732,731,1829
20231218,090100,1637294,731,733,733,731,1294
20231218,090000,690145,733,735,735,733,889