stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190400,121733489,1278,1278,1278,1278,2962
20231218,190300,121733489,1278,1278,1278,1278,0
20231218,190200,121733489,1278,1278,1278,1278,0
20231218,190100,121733489,1278,1278,1278,1278,0
20231218,190000,121733489,1278,1278,1278,1278,0
20231218,185900,121733489,1278,1278,1278,1278,0
20231218,185800,121733489,1278,1278,1278,1278,0
20231218,185700,121733489,1278,1278,1278,1278,0
20231218,185600,121733489,1278,1278,1278,1278,0
20231218,185500,121733489,1278,1278,1278,1278,0
20231218,185400,121733489,1278,1278,1278,1278,0
20231218,185300,121733489,1278,1278,1278,1278,0
20231218,185200,121733489,1278,1278,1278,1278,0
20231218,185100,121733489,1278,1278,1278,1278,0
20231218,185000,121733489,1278,1278,1278,1278,0
20231218,184900,121733489,1278,1278,1278,1278,0
20231218,184800,121733489,1278,1278,1278,1278,0
20231218,184700,121733489,1278,1278,1278,1278,0
20231218,184600,121733489,1278,1278,1278,1278,0
20231218,184500,121733489,1278,1278,1278,1278,0
20231218,184400,121733489,1278,1278,1278,1278,0
20231218,184300,121733489,1278,1278,1278,1278,0
20231218,184200,121733489,1278,1278,1278,1278,0
20231218,184100,121733489,1278,1278,1278,1278,0
20231218,184000,121733489,1278,1278,1278,1278,0
20231218,183900,121733489,1278,1278,1278,1278,0
20231218,183800,121733489,1278,1278,1278,1278,0
20231218,183700,121733489,1278,1278,1278,1278,0
20231218,183600,121733489,1278,1278,1278,1278,0
20231218,183500,121733489,1278,1278,1278,1278,0
20231218,183400,121733489,1278,1278,1278,1278,2962
20231218,183300,121733489,1278,1278,1278,1278,0
20231218,183200,121733489,1278,1278,1278,1278,0
20231218,183100,121733489,1278,1278,1278,1278,0
20231218,183000,121733489,1278,1278,1278,1278,0
20231218,182900,121733489,1278,1278,1278,1278,0
20231218,182800,121733489,1278,1278,1278,1278,0
20231218,182700,121733489,1278,1278,1278,1278,0
20231218,182600,121733489,1278,1278,1278,1278,0
20231218,182500,121733489,1278,1278,1278,1278,0
20231218,182400,121733489,1278,1278,1278,1278,0
20231218,182300,121733489,1278,1278,1278,1278,0
20231218,182200,121733489,1278,1278,1278,1278,0
20231218,182100,121733489,1278,1278,1278,1278,0
20231218,182000,121733489,1278,1278,1278,1278,0
20231218,181900,121733489,1278,1278,1278,1278,0
20231218,181800,121733489,1278,1278,1278,1278,0
20231218,181700,121733489,1278,1278,1278,1278,0
20231218,181600,121733489,1278,1278,1278,1278,0
20231218,181500,121733489,1278,1278,1278,1278,0
20231218,181400,121733489,1278,1278,1278,1278,0
20231218,181300,121733489,1278,1278,1278,1278,0
20231218,181200,121733489,1278,1278,1278,1278,0
20231218,181100,121733489,1278,1278,1278,1278,0
20231218,181000,121733489,1278,1278,1278,1278,0
20231218,180900,121733489,1278,1278,1278,1278,0
20231218,180800,121733489,1278,1278,1278,1278,0
20231218,180700,121733489,1278,1278,1278,1278,0
20231218,180600,121733489,1278,1278,1278,1278,0
20231218,180500,121733489,1278,1278,1278,1278,0
20231218,180400,121733489,1278,1278,1278,1278,2962
20231218,180300,121733489,1278,1278,1278,1278,0
20231218,180200,121733489,1278,1278,1278,1278,0
20231218,180100,121733489,1278,1278,1278,1278,0
20231218,180000,121733489,1278,1278,1278,1278,0
20231218,175900,121733489,1278,1278,1278,1278,0
20231218,175800,121733489,1278,1278,1278,1278,0
20231218,175700,121733489,1278,1278,1278,1278,0
20231218,175600,121733489,1278,1278,1278,1278,0
20231218,175500,121733489,1278,1278,1278,1278,0
20231218,175400,121733489,1278,1278,1278,1278,0
20231218,175300,121733489,1278,1278,1278,1278,0
20231218,175200,121733489,1278,1278,1278,1278,0
20231218,175100,121733489,1278,1278,1278,1278,0
20231218,175000,121733489,1278,1278,1278,1278,0
20231218,174900,121733489,1278,1278,1278,1278,0
20231218,174800,121733489,1278,1278,1278,1278,0
20231218,174700,121733489,1278,1278,1278,1278,0
20231218,174600,121733489,1278,1278,1278,1278,0
20231218,174500,121733489,1278,1278,1278,1278,0
20231218,174400,121733489,1278,1278,1278,1278,0
20231218,174300,121733489,1278,1278,1278,1278,0
20231218,174200,121733489,1278,1278,1278,1278,0
20231218,174100,121733489,1278,1278,1278,1278,0
20231218,174000,121733489,1278,1278,1278,1278,0
20231218,173900,121733489,1278,1278,1278,1278,0
20231218,173800,121733489,1278,1278,1278,1278,0
20231218,173700,121733489,1278,1278,1278,1278,0
20231218,173600,121733489,1278,1278,1278,1278,0
20231218,173500,121733489,1278,1278,1278,1278,0
20231218,173400,121733489,1278,1278,1278,1278,2962
20231218,173300,121733489,1278,1278,1278,1278,0
20231218,173200,121733489,1278,1278,1278,1278,0
20231218,173100,121733489,1278,1278,1278,1278,0
20231218,173000,121733489,1278,1278,1278,1278,0
20231218,172900,121733489,1278,1278,1278,1278,0
20231218,172800,121733489,1278,1278,1278,1278,0
20231218,172700,121733489,1278,1278,1278,1278,0
20231218,172600,121733489,1278,1278,1278,1278,0
20231218,172500,121733489,1278,1278,1278,1278,0
20231218,172400,121733489,1278,1278,1278,1278,0
20231218,172300,121733489,1278,1278,1278,1278,0
20231218,172200,121733489,1278,1278,1278,1278,0
20231218,172100,121733489,1278,1278,1278,1278,0
20231218,172000,121733489,1278,1278,1278,1278,0
20231218,171900,121733489,1278,1278,1278,1278,0
20231218,171800,121733489,1278,1278,1278,1278,0
20231218,171700,121733489,1278,1278,1278,1278,0
20231218,171600,121733489,1278,1278,1278,1278,0
20231218,171500,121733489,1278,1278,1278,1278,0
20231218,171400,121733489,1278,1278,1278,1278,0
20231218,171300,121733489,1278,1278,1278,1278,0
20231218,171200,121733489,1278,1278,1278,1278,0
20231218,171100,121733489,1278,1278,1278,1278,0
20231218,171000,121733489,1278,1278,1278,1278,0
20231218,170900,121733489,1278,1278,1278,1278,0
20231218,170800,121733489,1278,1278,1278,1278,0
20231218,170700,121733489,1278,1278,1278,1278,0
20231218,170600,121733489,1278,1278,1278,1278,0
20231218,170500,121733489,1278,1278,1278,1278,0
20231218,170400,121733489,1278,1278,1278,1278,2962
20231218,170300,121733489,1278,1278,1278,1278,0
20231218,170200,121733489,1278,1278,1278,1278,0
20231218,170100,121733489,1278,1278,1278,1278,0
20231218,170000,121733489,1278,1278,1278,1278,0
20231218,165900,121733489,1278,1278,1278,1278,0
20231218,165800,121733489,1278,1278,1278,1278,0
20231218,165700,121733489,1278,1278,1278,1278,0
20231218,165600,121733489,1278,1278,1278,1278,0
20231218,165500,121733489,1278,1278,1278,1278,0
20231218,165400,121733489,1278,1278,1278,1278,0
20231218,165300,121733489,1278,1278,1278,1278,0
20231218,165200,121733489,1278,1278,1278,1278,0
20231218,165100,121733489,1278,1278,1278,1278,0
20231218,165000,121733489,1278,1278,1278,1278,0
20231218,164900,121733489,1278,1278,1278,1278,0
20231218,164800,121733489,1278,1278,1278,1278,0
20231218,164700,121733489,1278,1278,1278,1278,0
20231218,164600,121733489,1278,1278,1278,1278,0
20231218,164500,121733489,1278,1278,1278,1278,0
20231218,164400,121733489,1278,1278,1278,1278,0
20231218,164300,121733489,1278,1278,1278,1278,0
20231218,164200,121733489,1278,1278,1278,1278,0
20231218,164100,121733489,1278,1278,1278,1278,0
20231218,164000,121733489,1278,1278,1278,1278,0
20231218,163900,121733489,1278,1278,1278,1278,0
20231218,163800,121733489,1278,1278,1278,1278,0
20231218,163700,121733489,1278,1278,1278,1278,0
20231218,163600,121733489,1278,1278,1278,1278,0
20231218,163500,121733489,1278,1278,1278,1278,0
20231218,163400,121733489,1278,1278,1278,1278,2962
20231218,163300,121733489,1278,1278,1278,1278,0
20231218,163200,121733489,1278,1278,1278,1278,0
20231218,163100,121733489,1278,1278,1278,1278,0
20231218,163000,121733489,1278,1278,1278,1278,0
20231218,162900,121733489,1278,1278,1278,1278,0
20231218,162800,121733489,1278,1278,1278,1278,0
20231218,162700,121733489,1278,1278,1278,1278,0
20231218,162600,121733489,1278,1278,1278,1278,0
20231218,162500,121733489,1278,1278,1278,1278,0
20231218,162400,121733489,1278,1278,1278,1278,0
20231218,162300,121733489,1278,1278,1278,1278,0
20231218,162200,121733489,1278,1278,1278,1278,0
20231218,162100,121733489,1278,1278,1278,1278,0
20231218,162000,121733489,1278,1278,1278,1278,0
20231218,161900,121733489,1278,1278,1278,1278,0
20231218,161800,121733489,1278,1278,1278,1278,0
20231218,161700,121733489,1278,1278,1278,1278,0
20231218,161600,121733489,1278,1278,1278,1278,0
20231218,161500,121733489,1278,1278,1278,1278,0
20231218,161400,121733489,1278,1278,1278,1278,0
20231218,161300,121733489,1278,1278,1278,1278,0
20231218,161200,121733489,1278,1278,1278,1278,0
20231218,161100,121733489,1278,1278,1278,1278,0
20231218,161000,121733489,1278,1278,1278,1278,0
20231218,160900,121733489,1278,1278,1278,1278,0
20231218,160800,121733489,1278,1278,1278,1278,0
20231218,160700,121733489,1278,1278,1278,1278,0
20231218,160600,121733489,1278,1278,1278,1278,0
20231218,160500,121733489,1278,1278,1278,1278,0
20231218,160400,121733489,1278,1278,1278,1278,2962
20231218,160300,121733489,1278,1278,1278,1278,0
20231218,160200,121733489,1278,1278,1278,1278,0
20231218,160100,121733489,1278,1278,1278,1278,0
20231218,160000,121733489,1278,1278,1278,1278,0
20231218,155900,121733489,1278,1278,1278,1278,0
20231218,155800,121733489,1278,1278,1278,1278,0
20231218,155700,121733489,1278,1278,1278,1278,0
20231218,155600,121733489,1278,1278,1278,1278,0
20231218,155500,121733489,1278,1278,1278,1278,0
20231218,155400,121733489,1278,1278,1278,1278,0
20231218,155300,121733489,1278,1278,1278,1278,0
20231218,155200,121733489,1278,1278,1278,1278,0
20231218,155100,121733489,1278,1278,1278,1278,0
20231218,155000,121733489,1278,1278,1278,1278,0
20231218,154900,121733489,1278,1278,1278,1278,0
20231218,154800,121733489,1278,1278,1278,1278,0
20231218,154700,121733489,1278,1278,1278,1278,0
20231218,154600,121733489,1278,1278,1278,1278,0
20231218,154500,121733489,1278,1278,1278,1278,0
20231218,154400,121733489,1278,1278,1278,1278,0
20231218,154300,121733489,1278,1278,1278,1278,0
20231218,154200,121733489,1278,1278,1278,1278,0
20231218,154100,121733489,1278,1278,1278,1278,0
20231218,154000,121733489,1278,1278,1278,1278,0
20231218,153900,121733489,1278,1278,1278,1278,0
20231218,153800,121733489,1278,1278,1278,1278,0
20231218,153700,121733489,1278,1278,1278,1278,0
20231218,153600,121733489,1278,1278,1278,1278,0
20231218,153500,121733489,1278,1278,1278,1278,0
20231218,153400,121733489,1278,1278,1278,1278,2962
20231218,153300,121733489,1278,1278,1278,1278,0
20231218,153200,121733489,1278,1278,1278,1278,0
20231218,153100,121733489,1278,1278,1278,1278,0
20231218,153000,121733489,1278,1278,1278,1278,2962
20231218,152900,117948053,1280,1280,1280,1280,0
20231218,152800,117948053,1280,1280,1280,1280,0
20231218,152700,117948053,1280,1280,1280,1280,0
20231218,152600,117948053,1280,1280,1280,1280,0
20231218,152500,117948053,1280,1280,1280,1280,0
20231218,152400,117948053,1280,1280,1280,1280,0
20231218,152300,117948053,1280,1280,1280,1280,0
20231218,152200,117948053,1280,1280,1280,1280,0
20231218,152100,117948053,1280,1280,1280,1280,0
20231218,152000,117948053,1280,1280,1280,1280,0
20231218,151900,117948053,1280,1282,1283,1280,667
20231218,151800,117092703,1282,1282,1282,1282,0
20231218,151700,117092703,1282,1282,1282,1282,24
20231218,151600,117061935,1282,1282,1282,1282,0
20231218,151500,117061935,1282,1282,1282,1282,0
20231218,151400,117061935,1282,1282,1282,1282,10
20231218,151300,117049115,1282,1282,1283,1282,13
20231218,151200,117032439,1283,1283,1283,1283,0
20231218,151100,117032439,1283,1282,1283,1282,35
20231218,151000,116987559,1283,1282,1283,1282,26
20231218,150900,116954226,1282,1282,1282,1282,25
20231218,150800,116922176,1282,1282,1282,1282,853
20231218,150700,115828630,1282,1282,1282,1282,0
20231218,150600,115828630,1282,1282,1282,1282,0
20231218,150500,115828630,1282,1282,1282,1282,25
20231218,150400,115796580,1282,1284,1284,1282,27
20231218,150300,115761964,1282,1282,1282,1282,0
20231218,150200,115761964,1282,1282,1282,1282,3007
20231218,150100,111906990,1282,1282,1282,1282,0
20231218,150000,111906990,1282,1282,1282,1282,5
20231218,145900,111900580,1282,1282,1282,1282,0
20231218,145800,111900580,1282,1282,1282,1282,5
20231218,145700,111894170,1282,1282,1282,1282,0
20231218,145600,111894170,1282,1282,1282,1282,0
20231218,145500,111894170,1282,1282,1282,1282,1
20231218,145400,111892888,1282,1282,1282,1282,0
20231218,145300,111892888,1282,1282,1282,1282,700
20231218,145200,110995488,1282,1282,1282,1282,0
20231218,145100,110995488,1282,1282,1282,1282,0
20231218,145000,110995488,1282,1282,1282,1282,100
20231218,144900,110867288,1285,1285,1285,1285,0
20231218,144800,110867288,1285,1285,1285,1285,0
20231218,144700,110867288,1285,1285,1285,1285,0
20231218,144600,110867288,1285,1285,1285,1285,0
20231218,144500,110867288,1285,1284,1285,1284,500
20231218,144400,110224789,1282,1282,1282,1282,15
20231218,144300,110205559,1282,1282,1282,1282,100
20231218,144200,110077359,1285,1284,1285,1282,792
20231218,144100,109060219,1284,1284,1284,1284,0
20231218,144000,109060219,1284,1284,1284,1284,25
20231218,143900,109028119,1285,1285,1285,1285,0
20231218,143800,109028119,1285,1285,1285,1285,0
20231218,143700,109028119,1285,1285,1285,1285,0
20231218,143600,109028119,1285,1285,1285,1285,0
20231218,143500,109028119,1285,1285,1285,1285,0
20231218,143400,109028119,1285,1285,1285,1285,0
20231218,143300,109028119,1285,1285,1285,1285,0
20231218,143200,109028119,1285,1285,1285,1285,0
20231218,143100,109028119,1285,1285,1285,1285,6
20231218,143000,109020409,1283,1283,1283,1283,0
20231218,142900,109020409,1283,1283,1283,1283,0
20231218,142800,109020409,1283,1283,1283,1283,0
20231218,142700,109020409,1283,1283,1283,1283,0
20231218,142600,109020409,1283,1283,1283,1283,30
20231218,142500,108981919,1285,1283,1285,1283,131
20231218,142400,108813587,1281,1280,1281,1280,3
20231218,142300,108809746,1278,1278,1278,1278,200
20231218,142200,108554146,1285,1285,1285,1285,0
20231218,142100,108554146,1285,1285,1285,1285,0
20231218,142000,108554146,1285,1285,1285,1285,0
20231218,141900,108554146,1285,1285,1285,1285,0
20231218,141800,108554146,1285,1285,1285,1285,0
20231218,141700,108554146,1285,1285,1285,1285,0
20231218,141600,108554146,1285,1285,1285,1285,0
20231218,141500,108554146,1285,1285,1285,1285,1
20231218,141400,108552861,1277,1277,1277,1277,0
20231218,141300,108552861,1277,1277,1277,1277,0
20231218,141200,108552861,1277,1277,1277,1277,0
20231218,141100,108552861,1277,1277,1277,1277,0
20231218,141000,108552861,1277,1277,1277,1277,0
20231218,140900,108552861,1277,1277,1277,1277,0
20231218,140800,108552861,1277,1277,1277,1277,100
20231218,140700,108425161,1277,1277,1277,1277,0
20231218,140600,108425161,1277,1277,1277,1277,0
20231218,140500,108425161,1277,1277,1277,1277,0
20231218,140400,108425161,1277,1277,1277,1277,400
20231218,140300,107914361,1275,1275,1275,1275,0
20231218,140200,107914361,1275,1275,1275,1275,0
20231218,140100,107914361,1275,1275,1275,1275,0
20231218,140000,107914361,1275,1275,1275,1275,0
20231218,135900,107914361,1275,1275,1275,1275,0
20231218,135800,107914361,1275,1275,1275,1275,0
20231218,135700,107914361,1275,1275,1275,1275,0
20231218,135600,107914361,1275,1287,1287,1275,378
20231218,135500,107431835,1292,1292,1292,1292,0
20231218,135400,107431835,1292,1292,1292,1292,0
20231218,135300,107431835,1292,1292,1292,1292,0
20231218,135200,107431835,1292,1292,1292,1292,0
20231218,135100,107431835,1292,1292,1292,1292,0
20231218,135000,107431835,1292,1292,1292,1292,7
20231218,134900,107422791,1292,1292,1292,1292,0
20231218,134800,107422791,1292,1292,1292,1292,1
20231218,134700,107421499,1287,1287,1287,1287,0
20231218,134600,107421499,1287,1287,1287,1287,0
20231218,134500,107421499,1287,1287,1287,1287,0
20231218,134400,107421499,1287,1287,1287,1287,0
20231218,134300,107421499,1287,1287,1287,1287,0
20231218,134200,107421499,1287,1287,1287,1287,300
20231218,134100,107035399,1294,1295,1295,1294,282
20231218,134000,106670211,1295,1295,1295,1295,0
20231218,133900,106670211,1295,1295,1295,1295,1
20231218,133800,106668916,1295,1295,1295,1295,0
20231218,133700,106668916,1295,1295,1295,1295,0
20231218,133600,106668916,1295,1295,1295,1295,124
20231218,133500,106508336,1295,1295,1295,1295,313
20231218,133400,106103001,1295,1295,1295,1295,44
20231218,133300,106046021,1295,1295,1295,1295,219
20231218,133200,105762416,1295,1295,1295,1295,500
20231218,133100,105114916,1295,1295,1295,1295,0
20231218,133000,105114916,1295,1295,1295,1295,115
20231218,132900,104965991,1295,1292,1295,1292,23
20231218,132800,104936249,1292,1292,1292,1292,2
20231218,132700,104933665,1291,1291,1291,1291,1
20231218,132600,104932374,1290,1290,1290,1290,1362
20231218,132500,103175394,1291,1289,1291,1289,16
20231218,132400,103154762,1288,1285,1288,1285,510
20231218,132300,102499384,1286,1280,1286,1280,1012
20231218,132200,101199978,1279,1276,1279,1276,4
20231218,132100,101194868,1275,1272,1275,1272,1204
20231218,132000,99661424,1271,1269,1271,1269,3940
20231218,131900,94658141,1268,1268,1268,1268,11
20231218,131800,94644193,1268,1265,1268,1265,989
20231218,131700,93391641,1261,1261,1261,1261,0
20231218,131600,93391641,1261,1261,1261,1261,0
20231218,131500,93391641,1261,1261,1261,1261,1
20231218,131400,93390380,1261,1268,1268,1261,5000
20231218,131300,87081448,1268,1268,1268,1268,1
20231218,131200,87080180,1266,1266,1266,1266,0
20231218,131100,87080180,1266,1266,1266,1266,0
20231218,131000,87080180,1266,1266,1266,1266,1
20231218,130900,87078914,1268,1267,1268,1267,580
20231218,130800,86343475,1266,1265,1266,1265,516
20231218,130700,85690419,1265,1265,1265,1265,0
20231218,130600,85690419,1265,1265,1265,1265,300
20231218,130500,85310919,1265,1265,1265,1265,28
20231218,130400,85275499,1265,1265,1265,1265,1172
20231218,130300,83792919,1260,1260,1260,1260,0
20231218,130200,83792919,1260,1260,1260,1260,0
20231218,130100,83792919,1260,1260,1260,1260,0
20231218,130000,83792919,1260,1260,1260,1260,0
20231218,125900,83792919,1260,1260,1260,1260,0
20231218,125800,83792919,1260,1260,1260,1260,100
20231218,125700,83666919,1260,1260,1260,1260,100
20231218,125600,83540919,1260,1262,1262,1260,5365
20231218,125500,76777642,1263,1264,1264,1263,3265
20231218,125400,72651178,1265,1265,1265,1265,0
20231218,125300,72651178,1265,1265,1265,1265,57
20231218,125200,72579073,1265,1265,1265,1265,2
20231218,125100,72576543,1265,1265,1265,1265,450
20231218,125000,72007293,1263,1263,1263,1263,0
20231218,124900,72007293,1263,1263,1263,1263,0
20231218,124800,72007293,1263,1263,1263,1263,0
20231218,124700,72007293,1263,1263,1263,1263,0
20231218,124600,72007293,1263,1265,1265,1263,8000
20231218,124500,61896246,1264,1264,1264,1264,0
20231218,124400,61896246,1264,1264,1264,1264,950
20231218,124300,60695446,1264,1267,1267,1264,458
20231218,124200,60115964,1268,1268,1268,1268,0
20231218,124100,60115964,1268,1268,1268,1268,0
20231218,124000,60115964,1268,1268,1268,1268,0
20231218,123900,60115964,1268,1268,1268,1268,3
20231218,123800,60112160,1267,1267,1267,1267,3
20231218,123700,60108359,1267,1267,1267,1267,0
20231218,123600,60108359,1267,1267,1267,1267,0
20231218,123500,60108359,1267,1267,1267,1267,4
20231218,123400,60103291,1267,1267,1267,1267,0
20231218,123300,60103291,1267,1267,1267,1267,0
20231218,123200,60103291,1267,1267,1267,1267,0
20231218,123100,60103291,1267,1267,1267,1267,8
20231218,123000,60093155,1267,1267,1267,1267,0
20231218,122900,60093155,1267,1267,1267,1267,0
20231218,122800,60093155,1267,1267,1267,1267,8
20231218,122700,60083019,1267,1267,1267,1267,0
20231218,122600,60083019,1267,1267,1267,1267,0
20231218,122500,60083019,1267,1267,1267,1267,2
20231218,122400,60080485,1267,1267,1267,1267,0
20231218,122300,60080485,1267,1267,1267,1267,0
20231218,122200,60080485,1267,1267,1267,1267,8
20231218,122100,60070349,1266,1266,1266,1266,0
20231218,122000,60070349,1266,1266,1266,1266,0
20231218,121900,60070349,1266,1266,1266,1266,0
20231218,121800,60070349,1266,1266,1266,1266,0
20231218,121700,60070349,1266,1266,1266,1266,924
20231218,121600,58900565,1265,1265,1265,1265,9
20231218,121500,58889180,1265,1265,1265,1265,0
20231218,121400,58889180,1265,1265,1265,1265,0
20231218,121300,58889180,1265,1265,1265,1265,67
20231218,121200,58804425,1265,1265,1265,1265,0
20231218,121100,58804425,1265,1265,1265,1265,0
20231218,121000,58804425,1265,1265,1265,1265,59
20231218,120900,58729790,1265,1265,1265,1265,9
20231218,120800,58718405,1265,1265,1265,1265,9
20231218,120700,58707020,1266,1265,1266,1265,259
20231218,120600,58379135,1266,1266,1266,1266,250
20231218,120500,58062635,1265,1265,1265,1265,0
20231218,120400,58062635,1265,1265,1265,1265,9
20231218,120300,58051250,1265,1265,1265,1265,9
20231218,120200,58039865,1265,1265,1265,1265,25
20231218,120100,58008240,1265,1266,1266,1265,1950
20231218,120000,55541040,1267,1267,1267,1267,1
20231218,115900,55539773,1266,1266,1266,1266,0
20231218,115800,55539773,1266,1266,1266,1266,0
20231218,115700,55539773,1266,1266,1266,1266,9
20231218,115600,55528379,1266,1266,1266,1266,9
20231218,115500,55516985,1267,1267,1267,1267,70
20231218,115400,55428295,1268,1268,1268,1268,500
20231218,115300,54794295,1266,1266,1266,1266,2
20231218,115200,54791763,1267,1267,1267,1267,26
20231218,115100,54758821,1267,1268,1268,1267,524
20231218,115000,54094413,1266,1266,1266,1266,2
20231218,114900,54091881,1267,1268,1268,1267,30
20231218,114800,54053842,1268,1268,1268,1268,25
20231218,114700,54022142,1268,1268,1268,1268,0
20231218,114600,54022142,1268,1268,1268,1268,200
20231218,114500,53768542,1268,1268,1268,1268,78
20231218,114400,53669638,1268,1268,1268,1268,0
20231218,114300,53669638,1268,1268,1268,1268,0
20231218,114200,53669638,1268,1268,1268,1268,0
20231218,114100,53669638,1268,1268,1268,1268,1
20231218,114000,53668370,1260,1262,1262,1260,2171
20231218,113900,50931038,1261,1267,1267,1261,576
20231218,113800,50203012,1267,1269,1269,1267,1007
20231218,113700,48925942,1269,1269,1269,1269,600
20231218,113600,48164542,1270,1270,1270,1270,0
20231218,113500,48164542,1270,1270,1270,1270,50
20231218,113400,48101042,1270,1270,1270,1270,411
20231218,113300,47579072,1272,1273,1273,1270,1889
20231218,113200,45176399,1273,1275,1275,1273,2064
20231218,113100,42547357,1276,1277,1277,1276,490
20231218,113000,41921856,1277,1280,1280,1276,1133
20231218,112900,40475675,1280,1280,1280,1280,623
20231218,112800,39678235,1283,1280,1283,1280,25
20231218,112700,39646208,1283,1280,1283,1280,28
20231218,112600,39610329,1280,1280,1280,1280,422
20231218,112500,39070169,1280,1280,1280,1280,3
20231218,112400,39066329,1280,1280,1280,1280,41
20231218,112300,39013849,1280,1280,1280,1280,48
20231218,112200,38952409,1281,1283,1283,1281,1089
20231218,112100,37556193,1285,1285,1285,1285,3
20231218,112000,37552338,1283,1285,1285,1283,511
20231218,111900,36896719,1285,1285,1285,1285,1
20231218,111800,36895434,1285,1285,1285,1285,0
20231218,111700,36895434,1285,1285,1285,1285,780
20231218,111600,35893134,1283,1283,1283,1283,1
20231218,111500,35891851,1284,1284,1284,1284,26
20231218,111400,35858467,1284,1284,1284,1284,8
20231218,111300,35848195,1284,1285,1285,1284,126
20231218,111200,35686288,1286,1286,1286,1286,113
20231218,111100,35540970,1286,1287,1287,1286,110
20231218,111000,35399409,1288,1291,1291,1288,680
20231218,110900,34522121,1291,1291,1291,1291,47
20231218,110800,34461444,1291,1291,1291,1291,0
20231218,110700,34461444,1291,1291,1291,1291,0
20231218,110600,34461444,1291,1291,1291,1291,0
20231218,110500,34461444,1291,1292,1292,1291,306
20231218,110400,34066198,1291,1291,1291,1291,0
20231218,110300,34066198,1291,1291,1291,1291,0
20231218,110200,34066198,1291,1291,1291,1291,0
20231218,110100,34066198,1291,1291,1291,1291,0
20231218,110000,34066198,1291,1291,1291,1291,0
20231218,105900,34066198,1291,1291,1291,1291,0
20231218,105800,34066198,1291,1291,1291,1291,0
20231218,105700,34066198,1291,1291,1291,1291,300
20231218,105600,33678898,1302,1302,1302,1302,0
20231218,105500,33678898,1302,1297,1302,1297,780
20231218,105400,32666148,1292,1292,1292,1292,0
20231218,105300,32666148,1292,1292,1292,1292,305
20231218,105200,32272088,1297,1297,1297,1297,0
20231218,105100,32272088,1297,1297,1297,1297,1
20231218,105000,32270791,1292,1292,1292,1292,61
20231218,104900,32191979,1294,1294,1294,1294,0
20231218,104800,32191979,1294,1294,1294,1294,0
20231218,104700,32191979,1294,1294,1294,1294,0
20231218,104600,32191979,1294,1294,1294,1294,1009
20231218,104500,30886333,1297,1297,1297,1297,0
20231218,104400,30886333,1297,1297,1297,1297,0
20231218,104300,30886333,1297,1297,1297,1297,0
20231218,104200,30886333,1297,1297,1297,1297,1
20231218,104100,30885036,1302,1302,1302,1302,0
20231218,104000,30885036,1302,1302,1302,1302,0
20231218,103900,30885036,1302,1302,1302,1302,0
20231218,103800,30885036,1302,1302,1302,1302,0
20231218,103700,30885036,1302,1302,1302,1302,0
20231218,103600,30885036,1302,1302,1302,1302,0
20231218,103500,30885036,1302,1302,1302,1302,0
20231218,103400,30885036,1302,1298,1302,1298,518
20231218,103300,30212647,1292,1292,1292,1292,300
20231218,103200,29825047,1289,1289,1289,1289,0
20231218,103100,29825047,1289,1289,1289,1289,0
20231218,103000,29825047,1289,1289,1289,1289,0
20231218,102900,29825047,1289,1297,1297,1289,105
20231218,102800,29689629,1297,1297,1297,1297,0
20231218,102700,29689629,1297,1297,1297,1297,0
20231218,102600,29689629,1297,1297,1297,1297,0
20231218,102500,29689629,1297,1297,1297,1297,0
20231218,102400,29689629,1297,1294,1297,1294,561
20231218,102300,28963578,1294,1290,1294,1290,17
20231218,102200,28941611,1291,1290,1291,1290,36
20231218,102100,28895170,1289,1289,1289,1289,0
20231218,102000,28895170,1289,1289,1289,1289,27
20231218,101900,28860367,1289,1290,1290,1289,20
20231218,101800,28834569,1290,1293,1293,1290,185
20231218,101700,28595613,1294,1294,1294,1294,0
20231218,101600,28595613,1294,1293,1294,1293,2
20231218,101500,28593026,1292,1292,1292,1292,0
20231218,101400,28593026,1292,1292,1292,1292,0
20231218,101300,28593026,1292,1292,1292,1292,0
20231218,101200,28593026,1292,1292,1292,1292,1
20231218,101100,28591734,1290,1290,1290,1290,0
20231218,101000,28591734,1290,1290,1290,1290,0
20231218,100900,28591734,1290,1290,1290,1290,0
20231218,100800,28591734,1290,1290,1290,1290,0
20231218,100700,28591734,1290,1290,1290,1290,0
20231218,100600,28591734,1290,1290,1290,1290,0
20231218,100500,28591734,1290,1290,1290,1290,0
20231218,100400,28591734,1290,1290,1290,1290,0
20231218,100300,28591734,1290,1290,1290,1290,0
20231218,100200,28591734,1290,1290,1290,1290,0
20231218,100100,28591734,1290,1290,1290,1290,0
20231218,100000,28591734,1290,1290,1290,1290,0
20231218,095900,28591734,1290,1290,1290,1290,0
20231218,095800,28591734,1290,1290,1290,1290,0
20231218,095700,28591734,1290,1290,1290,1290,0
20231218,095600,28591734,1290,1290,1290,1290,300
20231218,095500,28204734,1288,1288,1288,1288,0
20231218,095400,28204734,1288,1288,1288,1288,0
20231218,095300,28204734,1288,1288,1288,1288,0
20231218,095200,28204734,1288,1313,1313,1288,511
20231218,095100,27541804,1299,1289,1299,1288,1228
20231218,095000,25950683,1289,1289,1289,1289,1
20231218,094900,25949394,1290,1290,1290,1290,72
20231218,094800,25856514,1290,1290,1290,1290,324
20231218,094700,25438554,1291,1292,1292,1291,322
20231218,094600,25022531,1292,1293,1293,1292,50
20231218,094500,24957930,1293,1293,1293,1293,7
20231218,094400,24948879,1293,1293,1293,1293,1300
20231218,094300,23267979,1293,1293,1293,1293,0
20231218,094200,23267979,1293,1293,1293,1293,0
20231218,094100,23267979,1293,1293,1293,1293,500
20231218,094000,22621479,1325,1325,1325,1325,0
20231218,093900,22621479,1325,1328,1328,1295,310
20231218,093800,22219719,1328,1297,1328,1297,1000
20231218,093700,20904235,1295,1292,1295,1292,51
20231218,093600,20838310,1292,1289,1292,1289,48
20231218,093500,20776347,1288,1288,1288,1288,7
20231218,093400,20767331,1287,1285,1287,1285,43
20231218,093300,20712039,1285,1287,1287,1285,142
20231218,093200,20529415,1285,1282,1285,1282,39
20231218,093100,20479414,1277,1277,1277,1277,0
20231218,093000,20479414,1277,1277,1277,1277,0
20231218,092900,20479414,1277,1277,1277,1277,300
20231218,092800,20096314,1268,1268,1268,1268,0
20231218,092700,20096314,1268,1292,1292,1268,1201
20231218,092600,18556257,1292,1292,1292,1292,3
20231218,092500,18552381,1292,1293,1293,1292,57
20231218,092400,18478684,1293,1293,1294,1293,36
20231218,092300,18432134,1293,1294,1294,1293,21
20231218,092200,18404967,1295,1296,1296,1295,26
20231218,092100,18371287,1296,1298,1298,1296,411
20231218,092000,17837929,1299,1299,1299,1299,1
20231218,091900,17836630,1299,1299,1299,1299,0
20231218,091800,17836630,1299,1301,1301,1299,12
20231218,091700,17821037,1301,1300,1301,1300,11
20231218,091600,17806734,1301,1305,1305,1301,266
20231218,091500,17460369,1304,1309,1309,1304,2427
20231218,091400,14293050,1309,1309,1309,1309,3
20231218,091300,14289123,1310,1310,1310,1310,1
20231218,091200,14287813,1310,1310,1310,1310,0
20231218,091100,14287813,1310,1315,1315,1310,83
20231218,091000,14178861,1315,1321,1321,1315,298
20231218,090900,13786985,1321,1322,1322,1321,3838
20231218,090800,8716934,1332,1333,1334,1332,272
20231218,090700,8354558,1334,1333,1334,1321,1049
20231218,090600,6963628,1331,1317,1331,1317,2595
20231218,090500,3544813,1321,1384,1384,1316,851
20231218,090400,2417179,1384,1384,1384,1384,5
20231218,090300,2410259,1297,1297,1297,1297,0
20231218,090200,2410259,1297,1297,1297,1297,1808
20231218,090100,65283,1389,1389,1389,1389,0
20231218,090000,65283,1389,1389,1389,1389,47