stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,193100,243613770,3240,3240,3240,3240,3033
20231218,193000,243613770,3240,3240,3240,3240,0
20231218,192900,243613770,3240,3240,3240,3240,0
20231218,192800,243613770,3240,3240,3240,3240,0
20231218,192700,243613770,3240,3240,3240,3240,0
20231218,192600,243613770,3240,3240,3240,3240,0
20231218,192500,243613770,3240,3240,3240,3240,0
20231218,192400,243613770,3240,3240,3240,3240,0
20231218,192300,243613770,3240,3240,3240,3240,0
20231218,192200,243613770,3240,3240,3240,3240,0
20231218,192100,243613770,3240,3240,3240,3240,0
20231218,192000,243613770,3240,3240,3240,3240,0
20231218,191900,243613770,3240,3240,3240,3240,0
20231218,191800,243613770,3240,3240,3240,3240,0
20231218,191700,243613770,3240,3240,3240,3240,0
20231218,191600,243613770,3240,3240,3240,3240,0
20231218,191500,243613770,3240,3240,3240,3240,0
20231218,191400,243613770,3240,3240,3240,3240,0
20231218,191300,243613770,3240,3240,3240,3240,0
20231218,191200,243613770,3240,3240,3240,3240,0
20231218,191100,243613770,3240,3240,3240,3240,0
20231218,191000,243613770,3240,3240,3240,3240,0
20231218,190900,243613770,3240,3240,3240,3240,0
20231218,190800,243613770,3240,3240,3240,3240,0
20231218,190700,243613770,3240,3240,3240,3240,0
20231218,190600,243613770,3240,3240,3240,3240,0
20231218,190500,243613770,3240,3240,3240,3240,0
20231218,190400,243613770,3240,3240,3240,3240,0
20231218,190300,243613770,3240,3240,3240,3240,0
20231218,190200,243613770,3240,3240,3240,3240,0
20231218,190100,243613770,3240,3240,3240,3240,3033
20231218,190000,243613770,3240,3240,3240,3240,0
20231218,185900,243613770,3240,3240,3240,3240,0
20231218,185800,243613770,3240,3240,3240,3240,0
20231218,185700,243613770,3240,3240,3240,3240,0
20231218,185600,243613770,3240,3240,3240,3240,0
20231218,185500,243613770,3240,3240,3240,3240,0
20231218,185400,243613770,3240,3240,3240,3240,0
20231218,185300,243613770,3240,3240,3240,3240,0
20231218,185200,243613770,3240,3240,3240,3240,0
20231218,185100,243613770,3240,3240,3240,3240,0
20231218,185000,243613770,3240,3240,3240,3240,0
20231218,184900,243613770,3240,3240,3240,3240,0
20231218,184800,243613770,3240,3240,3240,3240,0
20231218,184700,243613770,3240,3240,3240,3240,0
20231218,184600,243613770,3240,3240,3240,3240,0
20231218,184500,243613770,3240,3240,3240,3240,0
20231218,184400,243613770,3240,3240,3240,3240,0
20231218,184300,243613770,3240,3240,3240,3240,0
20231218,184200,243613770,3240,3240,3240,3240,0
20231218,184100,243613770,3240,3240,3240,3240,0
20231218,184000,243613770,3240,3240,3240,3240,0
20231218,183900,243613770,3240,3240,3240,3240,0
20231218,183800,243613770,3240,3240,3240,3240,0
20231218,183700,243613770,3240,3240,3240,3240,0
20231218,183600,243613770,3240,3240,3240,3240,0
20231218,183500,243613770,3240,3240,3240,3240,0
20231218,183400,243613770,3240,3240,3240,3240,0
20231218,183300,243613770,3240,3240,3240,3240,0
20231218,183200,243613770,3240,3240,3240,3240,0
20231218,183100,243613770,3240,3240,3240,3240,3033
20231218,183000,243613770,3240,3240,3240,3240,0
20231218,182900,243613770,3240,3240,3240,3240,0
20231218,182800,243613770,3240,3240,3240,3240,0
20231218,182700,243613770,3240,3240,3240,3240,0
20231218,182600,243613770,3240,3240,3240,3240,0
20231218,182500,243613770,3240,3240,3240,3240,0
20231218,182400,243613770,3240,3240,3240,3240,0
20231218,182300,243613770,3240,3240,3240,3240,0
20231218,182200,243613770,3240,3240,3240,3240,0
20231218,182100,243613770,3240,3240,3240,3240,0
20231218,182000,243613770,3240,3240,3240,3240,0
20231218,181900,243613770,3240,3240,3240,3240,0
20231218,181800,243613770,3240,3240,3240,3240,0
20231218,181700,243613770,3240,3240,3240,3240,0
20231218,181600,243613770,3240,3240,3240,3240,0
20231218,181500,243613770,3240,3240,3240,3240,0
20231218,181400,243613770,3240,3240,3240,3240,0
20231218,181300,243613770,3240,3240,3240,3240,0
20231218,181200,243613770,3240,3240,3240,3240,0
20231218,181100,243613770,3240,3240,3240,3240,0
20231218,181000,243613770,3240,3240,3240,3240,0
20231218,180900,243613770,3240,3240,3240,3240,0
20231218,180800,243613770,3240,3240,3240,3240,0
20231218,180700,243613770,3240,3240,3240,3240,0
20231218,180600,243613770,3240,3240,3240,3240,0
20231218,180500,243613770,3240,3240,3240,3240,0
20231218,180400,243613770,3240,3240,3240,3240,0
20231218,180300,243613770,3240,3240,3240,3240,0
20231218,180200,243613770,3240,3240,3240,3240,0
20231218,180100,243613770,3240,3240,3240,3240,3033
20231218,180000,243613770,3240,3240,3240,3240,0
20231218,175900,243613770,3240,3240,3240,3240,0
20231218,175800,243613770,3240,3240,3240,3240,0
20231218,175700,243613770,3240,3240,3240,3240,0
20231218,175600,243613770,3240,3240,3240,3240,0
20231218,175500,243613770,3240,3240,3240,3240,0
20231218,175400,243613770,3240,3240,3240,3240,0
20231218,175300,243613770,3240,3240,3240,3240,0
20231218,175200,243613770,3240,3240,3240,3240,0
20231218,175100,243613770,3240,3240,3240,3240,0
20231218,175000,243613770,3240,3240,3240,3240,0
20231218,174900,243613770,3240,3240,3240,3240,0
20231218,174800,243613770,3240,3240,3240,3240,0
20231218,174700,243613770,3240,3240,3240,3240,0
20231218,174600,243613770,3240,3240,3240,3240,0
20231218,174500,243613770,3240,3240,3240,3240,0
20231218,174400,243613770,3240,3240,3240,3240,0
20231218,174300,243613770,3240,3240,3240,3240,0
20231218,174200,243613770,3240,3240,3240,3240,0
20231218,174100,243613770,3240,3240,3240,3240,0
20231218,174000,243613770,3240,3240,3240,3240,0
20231218,173900,243613770,3240,3240,3240,3240,0
20231218,173800,243613770,3240,3240,3240,3240,0
20231218,173700,243613770,3240,3240,3240,3240,0
20231218,173600,243613770,3240,3240,3240,3240,0
20231218,173500,243613770,3240,3240,3240,3240,0
20231218,173400,243613770,3240,3240,3240,3240,0
20231218,173300,243613770,3240,3240,3240,3240,0
20231218,173200,243613770,3240,3240,3240,3240,0
20231218,173100,243613770,3240,3240,3240,3240,3033
20231218,173000,243613770,3240,3240,3240,3240,0
20231218,172900,243613770,3240,3240,3240,3240,0
20231218,172800,243613770,3240,3240,3240,3240,0
20231218,172700,243613770,3240,3240,3240,3240,0
20231218,172600,243613770,3240,3240,3240,3240,0
20231218,172500,243613770,3240,3240,3240,3240,0
20231218,172400,243613770,3240,3240,3240,3240,0
20231218,172300,243613770,3240,3240,3240,3240,0
20231218,172200,243613770,3240,3240,3240,3240,0
20231218,172100,243613770,3240,3240,3240,3240,0
20231218,172000,243613770,3240,3240,3240,3240,0
20231218,171900,243613770,3240,3240,3240,3240,0
20231218,171800,243613770,3240,3240,3240,3240,0
20231218,171700,243613770,3240,3240,3240,3240,0
20231218,171600,243613770,3240,3240,3240,3240,0
20231218,171500,243613770,3240,3240,3240,3240,0
20231218,171400,243613770,3240,3240,3240,3240,0
20231218,171300,243613770,3240,3240,3240,3240,0
20231218,171200,243613770,3240,3240,3240,3240,0
20231218,171100,243613770,3240,3240,3240,3240,0
20231218,171000,243613770,3240,3240,3240,3240,0
20231218,170900,243613770,3240,3240,3240,3240,0
20231218,170800,243613770,3240,3240,3240,3240,0
20231218,170700,243613770,3240,3240,3240,3240,0
20231218,170600,243613770,3240,3240,3240,3240,0
20231218,170500,243613770,3240,3240,3240,3240,0
20231218,170400,243613770,3240,3240,3240,3240,0
20231218,170300,243613770,3240,3240,3240,3240,0
20231218,170200,243613770,3240,3240,3240,3240,0
20231218,170100,243613770,3240,3240,3240,3240,3033
20231218,170000,243613770,3240,3240,3240,3240,0
20231218,165900,243613770,3240,3240,3240,3240,0
20231218,165800,243613770,3240,3240,3240,3240,0
20231218,165700,243613770,3240,3240,3240,3240,0
20231218,165600,243613770,3240,3240,3240,3240,0
20231218,165500,243613770,3240,3240,3240,3240,0
20231218,165400,243613770,3240,3240,3240,3240,0
20231218,165300,243613770,3240,3240,3240,3240,0
20231218,165200,243613770,3240,3240,3240,3240,0
20231218,165100,243613770,3240,3240,3240,3240,0
20231218,165000,243613770,3240,3240,3240,3240,0
20231218,164900,243613770,3240,3240,3240,3240,0
20231218,164800,243613770,3240,3240,3240,3240,0
20231218,164700,243613770,3240,3240,3240,3240,0
20231218,164600,243613770,3240,3240,3240,3240,0
20231218,164500,243613770,3240,3240,3240,3240,0
20231218,164400,243613770,3240,3240,3240,3240,0
20231218,164300,243613770,3240,3240,3240,3240,0
20231218,164200,243613770,3240,3240,3240,3240,0
20231218,164100,243613770,3240,3240,3240,3240,0
20231218,164000,243613770,3240,3240,3240,3240,0
20231218,163900,243613770,3240,3240,3240,3240,0
20231218,163800,243613770,3240,3240,3240,3240,0
20231218,163700,243613770,3240,3240,3240,3240,0
20231218,163600,243613770,3240,3240,3240,3240,0
20231218,163500,243613770,3240,3240,3240,3240,0
20231218,163400,243613770,3240,3240,3240,3240,0
20231218,163300,243613770,3240,3240,3240,3240,0
20231218,163200,243613770,3240,3240,3240,3240,0
20231218,163100,243613770,3240,3240,3240,3240,3033
20231218,163000,243613770,3240,3240,3240,3240,0
20231218,162900,243613770,3240,3240,3240,3240,0
20231218,162800,243613770,3240,3240,3240,3240,0
20231218,162700,243613770,3240,3240,3240,3240,0
20231218,162600,243613770,3240,3240,3240,3240,0
20231218,162500,243613770,3240,3240,3240,3240,0
20231218,162400,243613770,3240,3240,3240,3240,0
20231218,162300,243613770,3240,3240,3240,3240,0
20231218,162200,243613770,3240,3240,3240,3240,0
20231218,162100,243613770,3240,3240,3240,3240,0
20231218,162000,243613770,3240,3240,3240,3240,0
20231218,161900,243613770,3240,3240,3240,3240,0
20231218,161800,243613770,3240,3240,3240,3240,0
20231218,161700,243613770,3240,3240,3240,3240,0
20231218,161600,243613770,3240,3240,3240,3240,0
20231218,161500,243613770,3240,3240,3240,3240,0
20231218,161400,243613770,3240,3240,3240,3240,0
20231218,161300,243613770,3240,3240,3240,3240,0
20231218,161200,243613770,3240,3240,3240,3240,0
20231218,161100,243613770,3240,3240,3240,3240,0
20231218,161000,243613770,3240,3240,3240,3240,0
20231218,160900,243613770,3240,3240,3240,3240,0
20231218,160800,243613770,3240,3240,3240,3240,0
20231218,160700,243613770,3240,3240,3240,3240,0
20231218,160600,243613770,3240,3240,3240,3240,0
20231218,160500,243613770,3240,3240,3240,3240,0
20231218,160400,243613770,3240,3240,3240,3240,0
20231218,160300,243613770,3240,3240,3240,3240,0
20231218,160200,243613770,3240,3240,3240,3240,0
20231218,160100,243613770,3240,3240,3240,3240,3033
20231218,160000,243613770,3240,3240,3240,3240,0
20231218,155900,243613770,3240,3240,3240,3240,0
20231218,155800,243613770,3240,3240,3240,3240,0
20231218,155700,243613770,3240,3240,3240,3240,0
20231218,155600,243613770,3240,3240,3240,3240,0
20231218,155500,243613770,3240,3240,3240,3240,0
20231218,155400,243613770,3240,3240,3240,3240,0
20231218,155300,243613770,3240,3240,3240,3240,0
20231218,155200,243613770,3240,3240,3240,3240,0
20231218,155100,243613770,3240,3240,3240,3240,0
20231218,155000,243613770,3240,3240,3240,3240,0
20231218,154900,243613770,3240,3240,3240,3240,0
20231218,154800,243613770,3240,3240,3240,3240,0
20231218,154700,243613770,3240,3240,3240,3240,0
20231218,154600,243613770,3240,3240,3240,3240,0
20231218,154500,243613770,3240,3240,3240,3240,0
20231218,154400,243613770,3240,3240,3240,3240,0
20231218,154300,243613770,3240,3240,3240,3240,0
20231218,154200,243613770,3240,3240,3240,3240,0
20231218,154100,243613770,3240,3240,3240,3240,0
20231218,154000,243613770,3240,3240,3240,3240,0
20231218,153900,243613770,3240,3240,3240,3240,0
20231218,153800,243613770,3240,3240,3240,3240,0
20231218,153700,243613770,3240,3240,3240,3240,0
20231218,153600,243613770,3240,3240,3240,3240,0
20231218,153500,243613770,3240,3240,3240,3240,0
20231218,153400,243613770,3240,3240,3240,3240,0
20231218,153300,243613770,3240,3240,3240,3240,0
20231218,153200,243613770,3240,3240,3240,3240,0
20231218,153100,243613770,3240,3240,3240,3240,3033
20231218,153000,243613770,3240,3240,3240,3240,3033
20231218,152900,233786850,3250,3250,3250,3250,0
20231218,152800,233786850,3250,3250,3250,3250,0
20231218,152700,233786850,3250,3250,3250,3250,0
20231218,152600,233786850,3250,3250,3250,3250,0
20231218,152500,233786850,3250,3250,3250,3250,0
20231218,152400,233786850,3250,3250,3250,3250,0
20231218,152300,233786850,3250,3250,3250,3250,0
20231218,152200,233786850,3250,3250,3250,3250,0
20231218,152100,233786850,3250,3250,3250,3250,0
20231218,152000,233786850,3250,3250,3250,3250,0
20231218,151900,233786850,3250,3210,3260,3205,11323
20231218,151800,197197300,3215,3215,3215,3215,0
20231218,151700,197197300,3215,3215,3215,3215,0
20231218,151600,197197300,3215,3215,3215,3215,0
20231218,151500,197197300,3215,3210,3215,3210,62
20231218,151400,196998225,3210,3210,3210,3210,10
20231218,151300,196966125,3215,3215,3215,3215,0
20231218,151200,196966125,3215,3215,3215,3215,32
20231218,151100,196863245,3215,3205,3215,3205,156
20231218,151000,196362740,3210,3210,3210,3210,388
20231218,150900,195117260,3215,3215,3215,3215,12
20231218,150800,195078680,3210,3210,3210,3210,72
20231218,150700,194847560,3210,3210,3210,3210,10
20231218,150600,194815460,3215,3215,3215,3215,0
20231218,150500,194815460,3215,3215,3215,3215,10
20231218,150400,194783310,3210,3210,3210,3210,0
20231218,150300,194783310,3210,3210,3210,3210,0
20231218,150200,194783310,3210,3210,3210,3210,0
20231218,150100,194783310,3210,3215,3215,3210,54
20231218,150000,194609910,3205,3205,3205,3205,0
20231218,145900,194609910,3205,3205,3205,3205,1
20231218,145800,194606705,3215,3215,3215,3215,11
20231218,145700,194571340,3205,3205,3205,3205,0
20231218,145600,194571340,3205,3210,3210,3205,20
20231218,145500,194507235,3215,3215,3215,3215,1
20231218,145400,194504020,3215,3215,3215,3215,0
20231218,145300,194504020,3215,3215,3215,3215,0
20231218,145200,194504020,3215,3215,3215,3215,0
20231218,145100,194504020,3215,3215,3215,3215,0
20231218,145000,194504020,3215,3215,3215,3215,0
20231218,144900,194504020,3215,3215,3215,3215,0
20231218,144800,194504020,3215,3215,3215,3215,0
20231218,144700,194504020,3215,3215,3215,3215,0
20231218,144600,194504020,3215,3215,3215,3215,0
20231218,144500,194504020,3215,3215,3215,3215,0
20231218,144400,194504020,3215,3215,3215,3215,0
20231218,144300,194504020,3215,3215,3215,3215,0
20231218,144200,194504020,3215,3215,3215,3215,0
20231218,144100,194504020,3215,3215,3215,3215,0
20231218,144000,194504020,3215,3215,3215,3215,0
20231218,143900,194504020,3215,3215,3215,3215,0
20231218,143800,194504020,3215,3215,3215,3215,10
20231218,143700,194471870,3215,3215,3215,3215,0
20231218,143600,194471870,3215,3215,3215,3215,0
20231218,143500,194471870,3215,3215,3215,3215,0
20231218,143400,194471870,3215,3215,3215,3215,0
20231218,143300,194471870,3215,3215,3215,3215,0
20231218,143200,194471870,3215,3215,3215,3215,0
20231218,143100,194471870,3215,3215,3215,3215,10
20231218,143000,194439720,3205,3210,3210,3205,1809
20231218,142900,188641795,3210,3220,3220,3210,62
20231218,142800,188442665,3210,3210,3210,3210,0
20231218,142700,188442665,3210,3210,3210,3210,800
20231218,142600,185874665,3210,3210,3210,3210,21
20231218,142500,185807255,3220,3220,3220,3220,0
20231218,142400,185807255,3220,3210,3220,3210,113
20231218,142300,185444395,3220,3220,3220,3220,0
20231218,142200,185444395,3220,3220,3220,3220,0
20231218,142100,185444395,3220,3220,3220,3220,0
20231218,142000,185444395,3220,3220,3220,3220,0
20231218,141900,185444395,3220,3220,3220,3220,0
20231218,141800,185444395,3220,3220,3220,3220,333
20231218,141700,184372135,3220,3220,3220,3220,0
20231218,141600,184372135,3220,3220,3220,3220,0
20231218,141500,184372135,3220,3220,3220,3220,0
20231218,141400,184372135,3220,3220,3220,3220,1
20231218,141300,184368915,3210,3210,3210,3210,66
20231218,141200,184157055,3210,3210,3210,3210,400
20231218,141100,182873055,3205,3205,3205,3205,1020
20231218,141000,179603955,3205,3205,3205,3205,0
20231218,140900,179603955,3205,3205,3205,3205,0
20231218,140800,179603955,3205,3205,3205,3205,0
20231218,140700,179603955,3205,3205,3205,3205,0
20231218,140600,179603955,3205,3205,3205,3205,0
20231218,140500,179603955,3205,3205,3205,3205,0
20231218,140400,179603955,3205,3205,3205,3205,0
20231218,140300,179603955,3205,3205,3205,3205,343
20231218,140200,178504640,3205,3205,3205,3205,0
20231218,140100,178504640,3205,3205,3205,3205,0
20231218,140000,178504640,3205,3205,3205,3205,0
20231218,135900,178504640,3205,3205,3205,3205,37
20231218,135800,178386055,3210,3210,3210,3210,0
20231218,135700,178386055,3210,3210,3210,3210,0
20231218,135600,178386055,3210,3210,3210,3210,0
20231218,135500,178386055,3210,3210,3210,3210,0
20231218,135400,178386055,3210,3210,3210,3210,0
20231218,135300,178386055,3210,3210,3210,3210,0
20231218,135200,178386055,3210,3210,3210,3210,0
20231218,135100,178386055,3210,3210,3210,3210,0
20231218,135000,178386055,3210,3210,3210,3210,0
20231218,134900,178386055,3210,3210,3210,3210,0
20231218,134800,178386055,3210,3210,3210,3210,5
20231218,134700,178370005,3210,3210,3210,3210,0
20231218,134600,178370005,3210,3210,3210,3210,0
20231218,134500,178370005,3210,3210,3210,3210,50
20231218,134400,178209505,3210,3210,3210,3210,24
20231218,134300,178132465,3210,3210,3210,3210,11
20231218,134200,178097155,3200,3205,3205,3200,4000
20231218,134100,165289695,3210,3210,3210,3210,0
20231218,134000,165289695,3210,3210,3210,3210,0
20231218,133900,165289695,3210,3210,3210,3210,12
20231218,133800,165251175,3210,3210,3210,3210,5
20231218,133700,165235125,3205,3205,3205,3205,0
20231218,133600,165235125,3205,3205,3205,3205,0
20231218,133500,165235125,3205,3205,3205,3205,100
20231218,133400,164914625,3205,3205,3205,3205,0
20231218,133300,164914625,3205,3205,3205,3205,0
20231218,133200,164914625,3205,3205,3205,3205,0
20231218,133100,164914625,3205,3205,3205,3205,0
20231218,133000,164914625,3205,3205,3205,3205,0
20231218,132900,164914625,3205,3205,3205,3205,0
20231218,132800,164914625,3205,3205,3205,3205,100
20231218,132700,164594125,3205,3205,3205,3205,386
20231218,132600,163356995,3210,3210,3210,3210,1
20231218,132500,163353785,3205,3205,3205,3205,242
20231218,132400,162578175,3205,3205,3205,3205,100
20231218,132300,162257675,3205,3205,3205,3205,238
20231218,132200,161494885,3205,3205,3205,3205,0
20231218,132100,161494885,3205,3205,3205,3205,100
20231218,132000,161174385,3210,3210,3210,3210,0
20231218,131900,161174385,3210,3210,3210,3210,0
20231218,131800,161174385,3210,3210,3210,3210,0
20231218,131700,161174385,3210,3210,3210,3210,0
20231218,131600,161174385,3210,3210,3210,3210,0
20231218,131500,161174385,3210,3210,3210,3210,0
20231218,131400,161174385,3210,3210,3210,3210,0
20231218,131300,161174385,3210,3210,3210,3210,0
20231218,131200,161174385,3210,3210,3210,3210,0
20231218,131100,161174385,3210,3210,3210,3210,0
20231218,131000,161174385,3210,3210,3210,3210,1
20231218,130900,161171175,3210,3210,3210,3210,1
20231218,130800,161167965,3205,3205,3205,3205,42
20231218,130700,161033355,3210,3210,3210,3210,0
20231218,130600,161033355,3210,3210,3210,3210,2
20231218,130500,161026935,3205,3205,3205,3205,0
20231218,130400,161026935,3205,3205,3205,3205,55
20231218,130300,160850660,3205,3205,3205,3205,827
20231218,130200,158200125,3210,3205,3210,3205,130
20231218,130100,157783445,3205,3205,3205,3205,0
20231218,130000,157783445,3205,3205,3205,3205,0
20231218,125900,157783445,3205,3205,3205,3205,0
20231218,125800,157783445,3205,3205,3205,3205,50
20231218,125700,157623195,3205,3205,3205,3205,141
20231218,125600,157171290,3205,3205,3205,3205,0
20231218,125500,157171290,3205,3205,3205,3205,21
20231218,125400,157103985,3205,3205,3205,3205,1940
20231218,125300,150886285,3210,3210,3210,3210,0
20231218,125200,150886285,3210,3210,3210,3210,10
20231218,125100,150854185,3210,3210,3210,3210,0
20231218,125000,150854185,3210,3210,3210,3210,13
20231218,124900,150812455,3205,3205,3205,3205,3
20231218,124800,150802840,3210,3210,3210,3210,0
20231218,124700,150802840,3210,3210,3210,3210,3
20231218,124600,150793210,3210,3210,3210,3210,0
20231218,124500,150793210,3210,3210,3210,3210,4
20231218,124400,150780370,3210,3210,3210,3210,0
20231218,124300,150780370,3210,3210,3210,3210,0
20231218,124200,150780370,3210,3210,3210,3210,13
20231218,124100,150738640,3210,3210,3210,3210,10
20231218,124000,150706540,3210,3210,3210,3210,0
20231218,123900,150706540,3210,3210,3210,3210,4
20231218,123800,150693700,3210,3200,3210,3200,5013
20231218,123700,134651970,3210,3210,3210,3210,0
20231218,123600,134651970,3210,3210,3210,3210,0
20231218,123500,134651970,3210,3210,3210,3210,0
20231218,123400,134651970,3210,3210,3210,3210,10
20231218,123300,134619870,3205,3205,3205,3205,133
20231218,123200,134193605,3215,3215,3215,3215,0
20231218,123100,134193605,3215,3215,3215,3215,0
20231218,123000,134193605,3215,3215,3215,3215,0
20231218,122900,134193605,3215,3215,3215,3215,0
20231218,122800,134193605,3215,3215,3215,3215,0
20231218,122700,134193605,3215,3215,3215,3215,0
20231218,122600,134193605,3215,3215,3215,3215,62
20231218,122500,133994275,3220,3220,3220,3220,0
20231218,122400,133994275,3220,3220,3220,3220,0
20231218,122300,133994275,3220,3220,3220,3220,0
20231218,122200,133994275,3220,3220,3220,3220,0
20231218,122100,133994275,3220,3220,3220,3220,0
20231218,122000,133994275,3220,3220,3220,3220,0
20231218,121900,133994275,3220,3205,3220,3205,217
20231218,121800,133298610,3200,3200,3200,3200,0
20231218,121700,133298610,3200,3200,3200,3200,0
20231218,121600,133298610,3200,3200,3200,3200,1
20231218,121500,133295410,3205,3205,3205,3205,0
20231218,121400,133295410,3205,3205,3205,3205,15
20231218,121300,133247335,3205,3205,3205,3205,0
20231218,121200,133247335,3205,3205,3205,3205,0
20231218,121100,133247335,3205,3205,3205,3200,551
20231218,121000,131481485,3220,3220,3220,3220,0
20231218,120900,131481485,3220,3220,3220,3220,0
20231218,120800,131481485,3220,3220,3220,3220,0
20231218,120700,131481485,3220,3220,3220,3220,0
20231218,120600,131481485,3220,3220,3220,3220,0
20231218,120500,131481485,3220,3220,3220,3220,0
20231218,120400,131481485,3220,3220,3220,3220,0
20231218,120300,131481485,3220,3220,3220,3220,0
20231218,120200,131481485,3220,3220,3220,3220,0
20231218,120100,131481485,3220,3220,3220,3220,0
20231218,120000,131481485,3220,3220,3220,3220,11
20231218,115900,131446065,3200,3200,3200,3200,1
20231218,115800,131442865,3220,3220,3220,3220,0
20231218,115700,131442865,3220,3220,3220,3220,0
20231218,115600,131442865,3220,3220,3220,3220,0
20231218,115500,131442865,3220,3220,3220,3220,0
20231218,115400,131442865,3220,3220,3220,3220,0
20231218,115300,131442865,3220,3220,3220,3220,0
20231218,115200,131442865,3220,3220,3220,3220,12
20231218,115100,131404225,3200,3200,3200,3200,0
20231218,115000,131404225,3200,3200,3200,3200,0
20231218,114900,131404225,3200,3200,3200,3200,0
20231218,114800,131404225,3200,3210,3210,3200,10885
20231218,114700,96557535,3220,3220,3220,3220,0
20231218,114600,96557535,3220,3220,3220,3220,2
20231218,114500,96551095,3220,3220,3220,3220,0
20231218,114400,96551095,3220,3220,3220,3220,0
20231218,114300,96551095,3220,3220,3220,3220,0
20231218,114200,96551095,3220,3220,3220,3220,0
20231218,114100,96551095,3220,3220,3220,3220,0
20231218,114000,96551095,3220,3220,3220,3220,0
20231218,113900,96551095,3220,3220,3220,3220,1
20231218,113800,96547875,3205,3205,3205,3205,7
20231218,113700,96525440,3220,3220,3220,3220,4
20231218,113600,96512560,3220,3220,3220,3220,0
20231218,113500,96512560,3220,3220,3220,3220,0
20231218,113400,96512560,3220,3220,3220,3220,0
20231218,113300,96512560,3220,3220,3220,3220,0
20231218,113200,96512560,3220,3220,3220,3220,0
20231218,113100,96512560,3220,3220,3220,3220,0
20231218,113000,96512560,3220,3220,3220,3220,0
20231218,112900,96512560,3220,3220,3220,3220,0
20231218,112800,96512560,3220,3220,3220,3220,0
20231218,112700,96512560,3220,3220,3220,3220,0
20231218,112600,96512560,3220,3220,3220,3220,0
20231218,112500,96512560,3220,3220,3220,3220,0
20231218,112400,96512560,3220,3220,3220,3220,0
20231218,112300,96512560,3220,3220,3220,3220,0
20231218,112200,96512560,3220,3215,3220,3215,13
20231218,112100,96470715,3210,3210,3210,3210,0
20231218,112000,96470715,3210,3210,3210,3210,54
20231218,111900,96297375,3220,3220,3220,3220,0
20231218,111800,96297375,3220,3220,3220,3220,0
20231218,111700,96297375,3220,3220,3220,3220,11
20231218,111600,96261955,3210,3210,3210,3210,1
20231218,111500,96258745,3220,3220,3220,3220,0
20231218,111400,96258745,3220,3215,3220,3215,24
20231218,111300,96181535,3210,3210,3210,3210,0
20231218,111200,96181535,3210,3210,3210,3210,0
20231218,111100,96181535,3210,3215,3215,3210,56
20231218,111000,96001715,3205,3205,3205,3205,31
20231218,110900,95902360,3220,3220,3220,3220,0
20231218,110800,95902360,3220,3220,3220,3220,1
20231218,110700,95899140,3220,3220,3220,3220,0
20231218,110600,95899140,3220,3220,3220,3220,0
20231218,110500,95899140,3220,3220,3220,3220,0
20231218,110400,95899140,3220,3220,3220,3220,0
20231218,110300,95899140,3220,3220,3220,3220,0
20231218,110200,95899140,3220,3220,3220,3220,0
20231218,110100,95899140,3220,3220,3220,3220,0
20231218,110000,95899140,3220,3220,3220,3220,1
20231218,105900,95895920,3205,3205,3205,3205,1
20231218,105800,95892715,3220,3220,3220,3220,0
20231218,105700,95892715,3220,3220,3220,3220,0
20231218,105600,95892715,3220,3220,3220,3220,0
20231218,105500,95892715,3220,3220,3220,3220,0
20231218,105400,95892715,3220,3220,3220,3220,0
20231218,105300,95892715,3220,3220,3220,3220,0
20231218,105200,95892715,3220,3220,3220,3220,0
20231218,105100,95892715,3220,3220,3220,3220,0
20231218,105000,95892715,3220,3220,3220,3220,0
20231218,104900,95892715,3220,3220,3220,3220,0
20231218,104800,95892715,3220,3220,3220,3220,0
20231218,104700,95892715,3220,3205,3220,3200,782
20231218,104600,93389470,3220,3220,3220,3220,0
20231218,104500,93389470,3220,3220,3220,3220,0
20231218,104400,93389470,3220,3220,3220,3220,0
20231218,104300,93389470,3220,3220,3220,3220,0
20231218,104200,93389470,3220,3205,3220,3195,3025
20231218,104100,83709185,3200,3200,3200,3200,0
20231218,104000,83709185,3200,3230,3230,3200,6144
20231218,103900,64038880,3210,3210,3210,3210,0
20231218,103800,64038880,3210,3210,3210,3210,11
20231218,103700,64003570,3230,3230,3230,3230,0
20231218,103600,64003570,3230,3230,3230,3230,0
20231218,103500,64003570,3230,3230,3230,3230,0
20231218,103400,64003570,3230,3230,3230,3230,0
20231218,103300,64003570,3230,3230,3230,3230,0
20231218,103200,64003570,3230,3230,3230,3230,0
20231218,103100,64003570,3230,3230,3230,3230,0
20231218,103000,64003570,3230,3230,3230,3230,0
20231218,102900,64003570,3230,3230,3230,3230,10
20231218,102800,63971270,3210,3210,3210,3210,0
20231218,102700,63971270,3210,3230,3230,3210,1824
20231218,102600,58116010,3210,3210,3210,3210,497
20231218,102500,56520640,3230,3230,3230,3230,0
20231218,102400,56520640,3230,3230,3230,3230,0
20231218,102300,56520640,3230,3230,3230,3230,0
20231218,102200,56520640,3230,3230,3230,3230,2
20231218,102100,56514180,3235,3235,3235,3235,0
20231218,102000,56514180,3235,3220,3235,3210,76
20231218,101900,56269925,3235,3235,3235,3235,1
20231218,101800,56266690,3235,3235,3235,3235,3
20231218,101700,56256985,3220,3235,3235,3220,7
20231218,101600,56234400,3235,3235,3235,3235,10
20231218,101500,56202050,3220,3235,3235,3220,162
20231218,101400,55680230,3215,3215,3215,3215,0
20231218,101300,55680230,3215,3215,3215,3215,1
20231218,101200,55677015,3235,3235,3235,3235,0
20231218,101100,55677015,3235,3235,3235,3235,0
20231218,101000,55677015,3235,3235,3235,3235,0
20231218,100900,55677015,3235,3235,3235,3235,0
20231218,100800,55677015,3235,3235,3235,3235,0
20231218,100700,55677015,3235,3235,3235,3235,0
20231218,100600,55677015,3235,3235,3235,3235,0
20231218,100500,55677015,3235,3235,3235,3235,0
20231218,100400,55677015,3235,3235,3235,3235,2
20231218,100300,55670545,3235,3235,3235,3235,0
20231218,100200,55670545,3235,3215,3235,3210,211
20231218,100100,54992630,3235,3215,3235,3215,311
20231218,100000,53992545,3215,3215,3215,3215,0
20231218,095900,53992545,3215,3215,3215,3215,1
20231218,095800,53989330,3235,3235,3235,3235,0
20231218,095700,53989330,3235,3235,3235,3235,0
20231218,095600,53989330,3235,3235,3235,3235,0
20231218,095500,53989330,3235,3235,3235,3235,0
20231218,095400,53989330,3235,3235,3235,3235,0
20231218,095300,53989330,3235,3235,3235,3235,0
20231218,095200,53989330,3235,3235,3235,3235,179
20231218,095100,53410265,3235,3235,3235,3235,0
20231218,095000,53410265,3235,3235,3235,3235,12
20231218,094900,53371445,3215,3215,3215,3215,0
20231218,094800,53371445,3215,3215,3215,3215,0
20231218,094700,53371445,3215,3215,3215,3215,1
20231218,094600,53368230,3235,3235,3235,3235,0
20231218,094500,53368230,3235,3235,3235,3235,0
20231218,094400,53368230,3235,3235,3235,3235,0
20231218,094300,53368230,3235,3235,3235,3235,0
20231218,094200,53368230,3235,3235,3235,3235,10
20231218,094100,53335880,3210,3215,3235,3210,451
20231218,094000,51885945,3235,3235,3235,3235,1
20231218,093900,51882710,3235,3235,3235,3235,10
20231218,093800,51850360,3235,3225,3235,3225,79
20231218,093700,51595395,3235,3235,3235,3235,0
20231218,093600,51595395,3235,3235,3235,3235,0
20231218,093500,51595395,3235,3235,3235,3235,12
20231218,093400,51556575,3215,3215,3215,3215,114
20231218,093300,51190065,3235,3235,3235,3235,0
20231218,093200,51190065,3235,3235,3235,3235,0
20231218,093100,51190065,3235,3235,3235,3235,0
20231218,093000,51190065,3235,3235,3235,3235,0
20231218,092900,51190065,3235,3235,3235,3235,0
20231218,092800,51190065,3235,3235,3235,3235,0
20231218,092700,51190065,3235,3235,3235,3235,0
20231218,092600,51190065,3235,3235,3235,3235,0
20231218,092500,51190065,3235,3235,3235,3235,1
20231218,092400,51186830,3235,3235,3235,3235,10
20231218,092300,51154480,3235,3235,3235,3235,11
20231218,092200,51118895,3210,3210,3210,3210,0
20231218,092100,51118895,3210,3220,3220,3210,61
20231218,092000,50922710,3235,3235,3235,3235,0
20231218,091900,50922710,3235,3230,3235,3220,3028
20231218,091800,41169850,3230,3230,3230,3230,6
20231218,091700,41150470,3235,3235,3235,3235,0
20231218,091600,41150470,3235,3235,3235,3235,0
20231218,091500,41150470,3235,3235,3240,3235,187
20231218,091400,40545465,3240,3240,3240,3240,0
20231218,091300,40545465,3240,3240,3240,3240,0
20231218,091200,40545465,3240,3240,3240,3240,1
20231218,091100,40542225,3235,3240,3245,3235,535
20231218,091000,38810630,3240,3240,3240,3240,1000
20231218,090900,35570630,3240,3240,3240,3240,55
20231218,090800,35392430,3250,3240,3250,3240,1001
20231218,090700,32149180,3260,3260,3260,3260,0
20231218,090600,32149180,3260,3255,3260,3240,1023
20231218,090500,28834205,3240,3240,3240,3240,4000
20231218,090400,15874205,3240,3240,3240,3240,32
20231218,090300,15770525,3265,3235,3265,3235,3134
20231218,090200,5576790,3245,3245,3245,3245,42
20231218,090100,5440500,3250,3250,3250,3250,0
20231218,090000,5440500,3250,3250,3250,3250,1674