stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,191500,153407310,12930,12930,12930,12930,406
20231218,191400,153407310,12930,12930,12930,12930,0
20231218,191300,153407310,12930,12930,12930,12930,0
20231218,191200,153407310,12930,12930,12930,12930,0
20231218,191100,153407310,12930,12930,12930,12930,0
20231218,191000,153407310,12930,12930,12930,12930,0
20231218,190900,153407310,12930,12930,12930,12930,0
20231218,190800,153407310,12930,12930,12930,12930,0
20231218,190700,153407310,12930,12930,12930,12930,0
20231218,190600,153407310,12930,12930,12930,12930,0
20231218,190500,153407310,12930,12930,12930,12930,0
20231218,190400,153407310,12930,12930,12930,12930,0
20231218,190300,153407310,12930,12930,12930,12930,0
20231218,190200,153407310,12930,12930,12930,12930,0
20231218,190100,153407310,12930,12930,12930,12930,0
20231218,190000,153407310,12930,12930,12930,12930,0
20231218,185900,153407310,12930,12930,12930,12930,0
20231218,185800,153407310,12930,12930,12930,12930,0
20231218,185700,153407310,12930,12930,12930,12930,0
20231218,185600,153407310,12930,12930,12930,12930,0
20231218,185500,153407310,12930,12930,12930,12930,0
20231218,185400,153407310,12930,12930,12930,12930,0
20231218,185300,153407310,12930,12930,12930,12930,0
20231218,185200,153407310,12930,12930,12930,12930,0
20231218,185100,153407310,12930,12930,12930,12930,0
20231218,185000,153407310,12930,12930,12930,12930,0
20231218,184900,153407310,12930,12930,12930,12930,0
20231218,184800,153407310,12930,12930,12930,12930,0
20231218,184700,153407310,12930,12930,12930,12930,0
20231218,184600,153407310,12930,12930,12930,12930,0
20231218,184500,153407310,12930,12930,12930,12930,406
20231218,184400,153407310,12930,12930,12930,12930,0
20231218,184300,153407310,12930,12930,12930,12930,0
20231218,184200,153407310,12930,12930,12930,12930,0
20231218,184100,153407310,12930,12930,12930,12930,0
20231218,184000,153407310,12930,12930,12930,12930,0
20231218,183900,153407310,12930,12930,12930,12930,0
20231218,183800,153407310,12930,12930,12930,12930,0
20231218,183700,153407310,12930,12930,12930,12930,0
20231218,183600,153407310,12930,12930,12930,12930,0
20231218,183500,153407310,12930,12930,12930,12930,0
20231218,183400,153407310,12930,12930,12930,12930,0
20231218,183300,153407310,12930,12930,12930,12930,0
20231218,183200,153407310,12930,12930,12930,12930,0
20231218,183100,153407310,12930,12930,12930,12930,0
20231218,183000,153407310,12930,12930,12930,12930,0
20231218,182900,153407310,12930,12930,12930,12930,0
20231218,182800,153407310,12930,12930,12930,12930,0
20231218,182700,153407310,12930,12930,12930,12930,0
20231218,182600,153407310,12930,12930,12930,12930,0
20231218,182500,153407310,12930,12930,12930,12930,0
20231218,182400,153407310,12930,12930,12930,12930,0
20231218,182300,153407310,12930,12930,12930,12930,0
20231218,182200,153407310,12930,12930,12930,12930,0
20231218,182100,153407310,12930,12930,12930,12930,0
20231218,182000,153407310,12930,12930,12930,12930,0
20231218,181900,153407310,12930,12930,12930,12930,0
20231218,181800,153407310,12930,12930,12930,12930,0
20231218,181700,153407310,12930,12930,12930,12930,0
20231218,181600,153407310,12930,12930,12930,12930,0
20231218,181500,153407310,12930,12930,12930,12930,406
20231218,181400,153407310,12930,12930,12930,12930,0
20231218,181300,153407310,12930,12930,12930,12930,0
20231218,181200,153407310,12930,12930,12930,12930,0
20231218,181100,153407310,12930,12930,12930,12930,0
20231218,181000,153407310,12930,12930,12930,12930,0
20231218,180900,153407310,12930,12930,12930,12930,0
20231218,180800,153407310,12930,12930,12930,12930,0
20231218,180700,153407310,12930,12930,12930,12930,0
20231218,180600,153407310,12930,12930,12930,12930,0
20231218,180500,153407310,12930,12930,12930,12930,0
20231218,180400,153407310,12930,12930,12930,12930,0
20231218,180300,153407310,12930,12930,12930,12930,0
20231218,180200,153407310,12930,12930,12930,12930,0
20231218,180100,153407310,12930,12930,12930,12930,0
20231218,180000,153407310,12930,12930,12930,12930,0
20231218,175900,153407310,12930,12930,12930,12930,0
20231218,175800,153407310,12930,12930,12930,12930,0
20231218,175700,153407310,12930,12930,12930,12930,0
20231218,175600,153407310,12930,12930,12930,12930,0
20231218,175500,153407310,12930,12930,12930,12930,0
20231218,175400,153407310,12930,12930,12930,12930,0
20231218,175300,153407310,12930,12930,12930,12930,0
20231218,175200,153407310,12930,12930,12930,12930,0
20231218,175100,153407310,12930,12930,12930,12930,0
20231218,175000,153407310,12930,12930,12930,12930,0
20231218,174900,153407310,12930,12930,12930,12930,0
20231218,174800,153407310,12930,12930,12930,12930,0
20231218,174700,153407310,12930,12930,12930,12930,0
20231218,174600,153407310,12930,12930,12930,12930,0
20231218,174500,153407310,12930,12930,12930,12930,406
20231218,174400,153407310,12930,12930,12930,12930,0
20231218,174300,153407310,12930,12930,12930,12930,0
20231218,174200,153407310,12930,12930,12930,12930,0
20231218,174100,153407310,12930,12930,12930,12930,0
20231218,174000,153407310,12930,12930,12930,12930,0
20231218,173900,153407310,12930,12930,12930,12930,0
20231218,173800,153407310,12930,12930,12930,12930,0
20231218,173700,153407310,12930,12930,12930,12930,0
20231218,173600,153407310,12930,12930,12930,12930,0
20231218,173500,153407310,12930,12930,12930,12930,0
20231218,173400,153407310,12930,12930,12930,12930,0
20231218,173300,153407310,12930,12930,12930,12930,0
20231218,173200,153407310,12930,12930,12930,12930,0
20231218,173100,153407310,12930,12930,12930,12930,0
20231218,173000,153407310,12930,12930,12930,12930,0
20231218,172900,153407310,12930,12930,12930,12930,0
20231218,172800,153407310,12930,12930,12930,12930,0
20231218,172700,153407310,12930,12930,12930,12930,0
20231218,172600,153407310,12930,12930,12930,12930,0
20231218,172500,153407310,12930,12930,12930,12930,0
20231218,172400,153407310,12930,12930,12930,12930,0
20231218,172300,153407310,12930,12930,12930,12930,0
20231218,172200,153407310,12930,12930,12930,12930,0
20231218,172100,153407310,12930,12930,12930,12930,0
20231218,172000,153407310,12930,12930,12930,12930,0
20231218,171900,153407310,12930,12930,12930,12930,0
20231218,171800,153407310,12930,12930,12930,12930,0
20231218,171700,153407310,12930,12930,12930,12930,0
20231218,171600,153407310,12930,12930,12930,12930,0
20231218,171500,153407310,12930,12930,12930,12930,406
20231218,171400,153407310,12930,12930,12930,12930,0
20231218,171300,153407310,12930,12930,12930,12930,0
20231218,171200,153407310,12930,12930,12930,12930,0
20231218,171100,153407310,12930,12930,12930,12930,0
20231218,171000,153407310,12930,12930,12930,12930,0
20231218,170900,153407310,12930,12930,12930,12930,0
20231218,170800,153407310,12930,12930,12930,12930,0
20231218,170700,153407310,12930,12930,12930,12930,0
20231218,170600,153407310,12930,12930,12930,12930,0
20231218,170500,153407310,12930,12930,12930,12930,0
20231218,170400,153407310,12930,12930,12930,12930,0
20231218,170300,153407310,12930,12930,12930,12930,0
20231218,170200,153407310,12930,12930,12930,12930,0
20231218,170100,153407310,12930,12930,12930,12930,0
20231218,170000,153407310,12930,12930,12930,12930,0
20231218,165900,153407310,12930,12930,12930,12930,0
20231218,165800,153407310,12930,12930,12930,12930,0
20231218,165700,153407310,12930,12930,12930,12930,0
20231218,165600,153407310,12930,12930,12930,12930,0
20231218,165500,153407310,12930,12930,12930,12930,0
20231218,165400,153407310,12930,12930,12930,12930,0
20231218,165300,153407310,12930,12930,12930,12930,0
20231218,165200,153407310,12930,12930,12930,12930,0
20231218,165100,153407310,12930,12930,12930,12930,0
20231218,165000,153407310,12930,12930,12930,12930,0
20231218,164900,153407310,12930,12930,12930,12930,0
20231218,164800,153407310,12930,12930,12930,12930,0
20231218,164700,153407310,12930,12930,12930,12930,0
20231218,164600,153407310,12930,12930,12930,12930,0
20231218,164500,153407310,12930,12930,12930,12930,406
20231218,164400,153407310,12930,12930,12930,12930,0
20231218,164300,153407310,12930,12930,12930,12930,0
20231218,164200,153407310,12930,12930,12930,12930,0
20231218,164100,153407310,12930,12930,12930,12930,0
20231218,164000,153407310,12930,12930,12930,12930,0
20231218,163900,153407310,12930,12930,12930,12930,0
20231218,163800,153407310,12930,12930,12930,12930,0
20231218,163700,153407310,12930,12930,12930,12930,0
20231218,163600,153407310,12930,12930,12930,12930,0
20231218,163500,153407310,12930,12930,12930,12930,0
20231218,163400,153407310,12930,12930,12930,12930,0
20231218,163300,153407310,12930,12930,12930,12930,0
20231218,163200,153407310,12930,12930,12930,12930,0
20231218,163100,153407310,12930,12930,12930,12930,0
20231218,163000,153407310,12930,12930,12930,12930,0
20231218,162900,153407310,12930,12930,12930,12930,0
20231218,162800,153407310,12930,12930,12930,12930,0
20231218,162700,153407310,12930,12930,12930,12930,0
20231218,162600,153407310,12930,12930,12930,12930,0
20231218,162500,153407310,12930,12930,12930,12930,0
20231218,162400,153407310,12930,12930,12930,12930,0
20231218,162300,153407310,12930,12930,12930,12930,0
20231218,162200,153407310,12930,12930,12930,12930,0
20231218,162100,153407310,12930,12930,12930,12930,0
20231218,162000,153407310,12930,12930,12930,12930,0
20231218,161900,153407310,12930,12930,12930,12930,0
20231218,161800,153407310,12930,12930,12930,12930,0
20231218,161700,153407310,12930,12930,12930,12930,0
20231218,161600,153407310,12930,12930,12930,12930,0
20231218,161500,153407310,12930,12930,12930,12930,406
20231218,161400,153407310,12930,12930,12930,12930,0
20231218,161300,153407310,12930,12930,12930,12930,0
20231218,161200,153407310,12930,12930,12930,12930,0
20231218,161100,153407310,12930,12930,12930,12930,0
20231218,161000,153407310,12930,12930,12930,12930,0
20231218,160900,153407310,12930,12930,12930,12930,0
20231218,160800,153407310,12930,12930,12930,12930,0
20231218,160700,153407310,12930,12930,12930,12930,0
20231218,160600,153407310,12930,12930,12930,12930,0
20231218,160500,153407310,12930,12930,12930,12930,0
20231218,160400,153407310,12930,12930,12930,12930,0
20231218,160300,153407310,12930,12930,12930,12930,0
20231218,160200,153407310,12930,12930,12930,12930,0
20231218,160100,153407310,12930,12930,12930,12930,0
20231218,160000,153407310,12930,12930,12930,12930,0
20231218,155900,153407310,12930,12930,12930,12930,0
20231218,155800,153407310,12930,12930,12930,12930,0
20231218,155700,153407310,12930,12930,12930,12930,0
20231218,155600,153407310,12930,12930,12930,12930,0
20231218,155500,153407310,12930,12930,12930,12930,0
20231218,155400,153407310,12930,12930,12930,12930,0
20231218,155300,153407310,12930,12930,12930,12930,0
20231218,155200,153407310,12930,12930,12930,12930,0
20231218,155100,153407310,12930,12930,12930,12930,0
20231218,155000,153407310,12930,12930,12930,12930,0
20231218,154900,153407310,12930,12930,12930,12930,0
20231218,154800,153407310,12930,12930,12930,12930,0
20231218,154700,153407310,12930,12930,12930,12930,0
20231218,154600,153407310,12930,12930,12930,12930,0
20231218,154500,153407310,12930,12930,12930,12930,406
20231218,154400,153407310,12930,12930,12930,12930,0
20231218,154300,153407310,12930,12930,12930,12930,0
20231218,154200,153407310,12930,12930,12930,12930,0
20231218,154100,153407310,12930,12930,12930,12930,0
20231218,154000,153407310,12930,12930,12930,12930,0
20231218,153900,153407310,12930,12930,12930,12930,0
20231218,153800,153407310,12930,12930,12930,12930,0
20231218,153700,153407310,12930,12930,12930,12930,0
20231218,153600,153407310,12930,12930,12930,12930,0
20231218,153500,153407310,12930,12930,12930,12930,0
20231218,153400,153407310,12930,12930,12930,12930,0
20231218,153300,153407310,12930,12930,12930,12930,0
20231218,153200,153407310,12930,12930,12930,12930,0
20231218,153100,153407310,12930,12930,12930,12930,0
20231218,153000,153407310,12930,12930,12930,12930,406
20231218,152900,148157730,12960,12960,12960,12960,0
20231218,152800,148157730,12960,12960,12960,12960,0
20231218,152700,148157730,12960,12960,12960,12960,0
20231218,152600,148157730,12960,12960,12960,12960,0
20231218,152500,148157730,12960,12960,12960,12960,0
20231218,152400,148157730,12960,12960,12960,12960,0
20231218,152300,148157730,12960,12960,12960,12960,0
20231218,152200,148157730,12960,12960,12960,12960,0
20231218,152100,148157730,12960,12960,12960,12960,0
20231218,152000,148157730,12960,12960,12960,12960,0
20231218,151900,148157730,12960,12960,12960,12960,59
20231218,151800,147393090,12900,12900,12900,12900,0
20231218,151700,147393090,12900,12900,12900,12900,0
20231218,151600,147393090,12900,12970,12970,12900,1202
20231218,151500,131868520,12970,12940,12970,12940,8
20231218,151400,131764790,12970,12970,12970,12970,0
20231218,151300,131764790,12970,12970,12970,12970,0
20231218,151200,131764790,12970,12970,12970,12970,47
20231218,151100,131155200,12930,12930,12930,12930,0
20231218,151000,131155200,12930,12930,12930,12930,1
20231218,150900,131142270,12920,12920,12920,12920,0
20231218,150800,131142270,12920,12920,12920,12920,0
20231218,150700,131142270,12920,12920,12920,12920,0
20231218,150600,131142270,12920,12920,12920,12920,0
20231218,150500,131142270,12920,12920,12920,12920,100
20231218,150400,129850270,12920,12920,12920,12920,0
20231218,150300,129850270,12920,12920,12920,12920,0
20231218,150200,129850270,12920,12920,12920,12920,0
20231218,150100,129850270,12920,12920,12920,12920,0
20231218,150000,129850270,12920,12920,12920,12920,0
20231218,145900,129850270,12920,12960,12960,12920,1000
20231218,145800,116928960,12960,12960,12960,12960,0
20231218,145700,116928960,12960,12960,12960,12960,0
20231218,145600,116928960,12960,12960,12960,12960,2
20231218,145500,116903040,12920,12920,12920,12920,0
20231218,145400,116903040,12920,12930,12930,12920,1111
20231218,145300,102546840,12960,12960,12960,12960,0
20231218,145200,102546840,12960,12960,12960,12960,19
20231218,145100,102300600,12920,12920,12920,12920,0
20231218,145000,102300600,12920,12950,12950,12920,1000
20231218,144900,89379850,12960,12970,12970,12960,79
20231218,144800,88355320,12980,12980,12980,12980,0
20231218,144700,88355320,12980,12980,12980,12980,0
20231218,144600,88355320,12980,12980,12980,12980,0
20231218,144500,88355320,12980,12980,12980,12980,0
20231218,144400,88355320,12980,12980,12980,12980,0
20231218,144300,88355320,12980,12980,12980,12980,0
20231218,144200,88355320,12980,12980,12980,12980,0
20231218,144100,88355320,12980,12980,12980,12980,33
20231218,144000,87926980,13000,13000,13000,13000,0
20231218,143900,87926980,13000,13000,13000,13000,0
20231218,143800,87926980,13000,13000,13000,13000,3
20231218,143700,87887980,12980,12980,12980,12980,0
20231218,143600,87887980,12980,12980,12980,12980,9
20231218,143500,87771160,12980,12990,12990,12980,60
20231218,143400,86992290,12990,12970,12990,12970,381
20231218,143300,82049040,12990,12990,12990,12990,0
20231218,143200,82049040,12990,12990,12990,12990,0
20231218,143100,82049040,12990,12990,12990,12990,0
20231218,143000,82049040,12990,12940,12990,12940,501
20231218,142900,75545420,12940,12960,12960,12940,83
20231218,142800,74470420,12960,12960,12960,12960,0
20231218,142700,74470420,12960,12960,12960,12960,0
20231218,142600,74470420,12960,12960,12960,12960,0
20231218,142500,74470420,12960,12970,12970,12960,4
20231218,142400,74418560,12990,12990,12990,12990,1
20231218,142300,74405570,12990,12990,12990,12990,0
20231218,142200,74405570,12990,12990,12990,12990,0
20231218,142100,74405570,12990,12990,12990,12990,0
20231218,142000,74405570,12990,12990,12990,12990,0
20231218,141900,74405570,12990,12990,12990,12990,1
20231218,141800,74392580,12950,12950,12950,12950,0
20231218,141700,74392580,12950,12950,12950,12950,0
20231218,141600,74392580,12950,12950,12950,12950,0
20231218,141500,74392580,12950,12950,12950,12950,0
20231218,141400,74392580,12950,12950,12950,12950,0
20231218,141300,74392580,12950,12980,12980,12950,300
20231218,141200,70506500,12990,12990,12990,12990,50
20231218,141100,69857000,12990,12990,12990,12990,0
20231218,141000,69857000,12990,12990,12990,12990,45
20231218,140900,69272450,12990,12990,12990,12990,50
20231218,140800,68622950,12990,12990,12990,12990,5
20231218,140700,68558000,12990,12990,12990,12990,2
20231218,140600,68532020,12990,12990,12990,12990,2
20231218,140500,68506040,13000,13000,13000,13000,0
20231218,140400,68506040,13000,13000,13000,13000,0
20231218,140300,68506040,13000,13000,13000,13000,0
20231218,140200,68506040,13000,13000,13000,13000,0
20231218,140100,68506040,13000,13000,13000,13000,0
20231218,140000,68506040,13000,12990,13000,12990,500
20231218,135900,62010870,12990,12990,12990,12990,0
20231218,135800,62010870,12990,12990,12990,12990,0
20231218,135700,62010870,12990,12990,12990,12990,0
20231218,135600,62010870,12990,12990,12990,12990,0
20231218,135500,62010870,12990,12990,12990,12990,0
20231218,135400,62010870,12990,12990,12990,12990,0
20231218,135300,62010870,12990,12990,12990,12990,0
20231218,135200,62010870,12990,12990,12990,12990,0
20231218,135100,62010870,12990,12990,12990,12990,0
20231218,135000,62010870,12990,12980,12990,12980,500
20231218,134900,55516720,12980,12980,12980,12980,0
20231218,134800,55516720,12980,12980,12980,12980,0
20231218,134700,55516720,12980,12980,12980,12980,0
20231218,134600,55516720,12980,12980,12980,12980,0
20231218,134500,55516720,12980,12980,12980,12980,0
20231218,134400,55516720,12980,12980,12980,12980,0
20231218,134300,55516720,12980,12980,12980,12980,0
20231218,134200,55516720,12980,12980,12980,12980,50
20231218,134100,54867720,12980,12980,12980,12980,0
20231218,134000,54867720,12980,12980,12980,12980,0
20231218,133900,54867720,12980,12980,12980,12980,211
20231218,133800,52128940,12990,12990,12990,12990,0
20231218,133700,52128940,12990,12990,12990,12990,0
20231218,133600,52128940,12990,12990,12990,12990,0
20231218,133500,52128940,12990,12990,12990,12990,0
20231218,133400,52128940,12990,12990,12990,12990,0
20231218,133300,52128940,12990,12990,12990,12990,0
20231218,133200,52128940,12990,12990,12990,12990,0
20231218,133100,52128940,12990,12990,12990,12990,0
20231218,133000,52128940,12990,12990,12990,12990,0
20231218,132900,52128940,12990,12990,12990,12990,41
20231218,132800,51596350,12990,12990,12990,12990,0
20231218,132700,51596350,12990,12990,12990,12990,0
20231218,132600,51596350,12990,12990,12990,12990,0
20231218,132500,51596350,12990,12990,12990,12990,0
20231218,132400,51596350,12990,12990,12990,12990,0
20231218,132300,51596350,12990,12990,12990,12990,0
20231218,132200,51596350,12990,12990,12990,12990,0
20231218,132100,51596350,12990,12990,12990,12990,0
20231218,132000,51596350,12990,12990,12990,12990,0
20231218,131900,51596350,12990,12990,12990,12990,0
20231218,131800,51596350,12990,12990,12990,12990,0
20231218,131700,51596350,12990,12990,12990,12990,0
20231218,131600,51596350,12990,12990,12990,12990,0
20231218,131500,51596350,12990,12990,12990,12990,1
20231218,131400,51583360,13000,13000,13000,13000,0
20231218,131300,51583360,13000,13000,13000,13000,0
20231218,131200,51583360,13000,13000,13000,13000,0
20231218,131100,51583360,13000,13000,13000,13000,0
20231218,131000,51583360,13000,13000,13000,13000,0
20231218,130900,51583360,13000,13000,13000,13000,0
20231218,130800,51583360,13000,13000,13000,13000,0
20231218,130700,51583360,13000,13000,13000,13000,0
20231218,130600,51583360,13000,13000,13000,13000,0
20231218,130500,51583360,13000,12990,13000,12990,500
20231218,130400,45088220,12990,12990,12990,12990,0
20231218,130300,45088220,12990,12990,12990,12990,0
20231218,130200,45088220,12990,12990,12990,12990,0
20231218,130100,45088220,12990,12990,12990,12990,0
20231218,130000,45088220,12990,12990,12990,12990,10
20231218,125900,44958320,12990,12990,12990,12990,0
20231218,125800,44958320,12990,12990,12990,12990,15
20231218,125700,44763470,13000,13030,13030,13000,861
20231218,125600,33567180,13030,13060,13060,13030,350
20231218,125500,29004840,13060,13060,13060,13060,0
20231218,125400,29004840,13060,13060,13060,13060,0
20231218,125300,29004840,13060,13060,13060,13060,48
20231218,125200,28377960,13070,13070,13070,13070,35
20231218,125100,27920510,13070,13070,13070,13070,0
20231218,125000,27920510,13070,13070,13070,13070,3
20231218,124900,27881300,13070,13070,13070,13070,0
20231218,124800,27881300,13070,13070,13070,13070,0
20231218,124700,27881300,13070,13070,13070,13070,0
20231218,124600,27881300,13070,13070,13070,13070,0
20231218,124500,27881300,13070,13070,13070,13070,20
20231218,124400,27619900,13080,13080,13080,13080,0
20231218,124300,27619900,13080,13080,13080,13080,0
20231218,124200,27619900,13080,13080,13080,13080,0
20231218,124100,27619900,13080,13080,13080,13080,0
20231218,124000,27619900,13080,13080,13080,13080,0
20231218,123900,27619900,13080,13080,13080,13080,0
20231218,123800,27619900,13080,13080,13080,13080,0
20231218,123700,27619900,13080,13080,13080,13080,0
20231218,123600,27619900,13080,13080,13080,13080,0
20231218,123500,27619900,13080,13080,13080,13080,0
20231218,123400,27619900,13080,13080,13080,13080,10
20231218,123300,27489100,13070,13070,13070,13070,0
20231218,123200,27489100,13070,13070,13070,13070,0
20231218,123100,27489100,13070,13070,13070,13070,0
20231218,123000,27489100,13070,13070,13070,13070,0
20231218,122900,27489100,13070,13070,13070,13070,0
20231218,122800,27489100,13070,13070,13070,13070,0
20231218,122700,27489100,13070,13070,13070,13070,0
20231218,122600,27489100,13070,13070,13070,13070,0
20231218,122500,27489100,13070,13070,13070,13070,0
20231218,122400,27489100,13070,13070,13070,13070,0
20231218,122300,27489100,13070,13070,13070,13070,0
20231218,122200,27489100,13070,13070,13070,13070,0
20231218,122100,27489100,13070,13070,13070,13070,0
20231218,122000,27489100,13070,13070,13070,13070,0
20231218,121900,27489100,13070,13070,13070,13070,0
20231218,121800,27489100,13070,13070,13070,13070,0
20231218,121700,27489100,13070,13070,13070,13070,0
20231218,121600,27489100,13070,13070,13070,13070,0
20231218,121500,27489100,13070,13070,13070,13070,0
20231218,121400,27489100,13070,13070,13070,13070,0
20231218,121300,27489100,13070,13070,13070,13070,0
20231218,121200,27489100,13070,13070,13070,13070,0
20231218,121100,27489100,13070,13070,13070,13070,0
20231218,121000,27489100,13070,13070,13070,13070,0
20231218,120900,27489100,13070,13070,13070,13070,0
20231218,120800,27489100,13070,13070,13070,13070,0
20231218,120700,27489100,13070,13070,13070,13070,0
20231218,120600,27489100,13070,13070,13070,13070,0
20231218,120500,27489100,13070,13070,13070,13070,0
20231218,120400,27489100,13070,13070,13070,13070,0
20231218,120300,27489100,13070,13070,13070,13070,0
20231218,120200,27489100,13070,13070,13070,13070,0
20231218,120100,27489100,13070,13070,13070,13070,0
20231218,120000,27489100,13070,13080,13080,13070,7
20231218,115900,27397600,13080,13080,13080,13080,11
20231218,115800,27253720,13080,13080,13080,13080,0
20231218,115700,27253720,13080,13080,13080,13080,0
20231218,115600,27253720,13080,13080,13080,13080,0
20231218,115500,27253720,13080,13080,13080,13080,0
20231218,115400,27253720,13080,13080,13080,13080,0
20231218,115300,27253720,13080,13080,13080,13080,1
20231218,115200,27240640,13080,13080,13080,13080,0
20231218,115100,27240640,13080,13080,13080,13080,0
20231218,115000,27240640,13080,13080,13080,13080,0
20231218,114900,27240640,13080,13080,13080,13080,1
20231218,114800,27227560,13080,13080,13080,13080,0
20231218,114700,27227560,13080,13080,13080,13080,1
20231218,114600,27214480,13080,13080,13080,13080,0
20231218,114500,27214480,13080,13080,13080,13080,0
20231218,114400,27214480,13080,13080,13080,13080,0
20231218,114300,27214480,13080,13080,13080,13080,0
20231218,114200,27214480,13080,13080,13080,13080,1
20231218,114100,27201400,13070,13070,13070,13070,0
20231218,114000,27201400,13070,13070,13070,13070,0
20231218,113900,27201400,13070,13070,13070,13070,0
20231218,113800,27201400,13070,13070,13070,13070,0
20231218,113700,27201400,13070,13070,13070,13070,0
20231218,113600,27201400,13070,13070,13070,13070,0
20231218,113500,27201400,13070,13070,13070,13070,0
20231218,113400,27201400,13070,13070,13070,13070,0
20231218,113300,27201400,13070,13070,13070,13070,60
20231218,113200,26417200,13080,13080,13080,13080,0
20231218,113100,26417200,13080,13080,13080,13080,0
20231218,113000,26417200,13080,13080,13080,13080,1
20231218,112900,26404120,13070,13070,13070,13070,0
20231218,112800,26404120,13070,13070,13070,13070,0
20231218,112700,26404120,13070,13070,13070,13070,0
20231218,112600,26404120,13070,13070,13070,13070,0
20231218,112500,26404120,13070,13070,13070,13070,0
20231218,112400,26404120,13070,13070,13070,13070,0
20231218,112300,26404120,13070,13070,13070,13070,0
20231218,112200,26404120,13070,13070,13070,13070,0
20231218,112100,26404120,13070,13070,13070,13070,0
20231218,112000,26404120,13070,13070,13070,13070,1
20231218,111900,26391050,13080,13080,13080,13080,0
20231218,111800,26391050,13080,13080,13080,13080,1
20231218,111700,26377970,13080,13080,13080,13080,0
20231218,111600,26377970,13080,13080,13080,13080,0
20231218,111500,26377970,13080,13080,13080,13080,0
20231218,111400,26377970,13080,13080,13080,13080,0
20231218,111300,26377970,13080,13080,13080,13080,0
20231218,111200,26377970,13080,13080,13080,13080,0
20231218,111100,26377970,13080,13080,13080,13080,1
20231218,111000,26364890,13080,13080,13080,13080,0
20231218,110900,26364890,13080,13080,13080,13080,0
20231218,110800,26364890,13080,13080,13080,13080,0
20231218,110700,26364890,13080,13080,13080,13080,0
20231218,110600,26364890,13080,13080,13080,13080,7
20231218,110500,26273330,13080,13080,13080,13080,0
20231218,110400,26273330,13080,13080,13080,13080,0
20231218,110300,26273330,13080,13080,13080,13080,0
20231218,110200,26273330,13080,13080,13080,13080,0
20231218,110100,26273330,13080,13080,13080,13080,0
20231218,110000,26273330,13080,13070,13080,13070,500
20231218,105900,19734670,13070,13070,13070,13070,1
20231218,105800,19721600,13070,13070,13070,13070,0
20231218,105700,19721600,13070,13070,13070,13070,0
20231218,105600,19721600,13070,13070,13070,13070,13
20231218,105500,19551690,13080,13080,13080,13080,0
20231218,105400,19551690,13080,13080,13080,13080,1
20231218,105300,19538610,13080,13080,13080,13080,0
20231218,105200,19538610,13080,13080,13080,13080,1
20231218,105100,19525530,13080,13080,13080,13080,0
20231218,105000,19525530,13080,13080,13080,13080,0
20231218,104900,19525530,13080,13080,13080,13080,0
20231218,104800,19525530,13080,13080,13080,13080,0
20231218,104700,19525530,13080,13080,13080,13080,1
20231218,104600,19512450,13070,13070,13070,13070,0
20231218,104500,19512450,13070,13070,13070,13070,0
20231218,104400,19512450,13070,13070,13070,13070,0
20231218,104300,19512450,13070,13080,13080,13070,56
20231218,104200,18780520,13080,13080,13080,13080,1
20231218,104100,18767440,13080,13080,13080,13080,0
20231218,104000,18767440,13080,13080,13080,13080,0
20231218,103900,18767440,13080,13080,13080,13080,0
20231218,103800,18767440,13080,13080,13080,13080,0
20231218,103700,18767440,13080,13080,13080,13080,0
20231218,103600,18767440,13080,13080,13080,13080,0
20231218,103500,18767440,13080,13080,13080,13080,1
20231218,103400,18754360,13080,13080,13080,13080,0
20231218,103300,18754360,13080,13080,13080,13080,0
20231218,103200,18754360,13080,13080,13080,13080,0
20231218,103100,18754360,13080,13080,13080,13080,40
20231218,103000,18231160,13080,13080,13080,13080,0
20231218,102900,18231160,13080,13080,13080,13080,0
20231218,102800,18231160,13080,13080,13080,13080,1
20231218,102700,18218080,13080,13080,13080,13080,0
20231218,102600,18218080,13080,13080,13080,13080,0
20231218,102500,18218080,13080,13080,13080,13080,0
20231218,102400,18218080,13080,13080,13080,13080,0
20231218,102300,18218080,13080,13080,13080,13080,1
20231218,102200,18205000,13080,13080,13080,13080,1
20231218,102100,18191920,13080,13080,13080,13080,0
20231218,102000,18191920,13080,13080,13080,13080,0
20231218,101900,18191920,13080,13080,13080,13080,0
20231218,101800,18191920,13080,13080,13080,13080,0
20231218,101700,18191920,13080,13080,13080,13080,0
20231218,101600,18191920,13080,13080,13080,13080,1
20231218,101500,18178840,13080,13080,13080,13080,0
20231218,101400,18178840,13080,13080,13080,13080,0
20231218,101300,18178840,13080,13080,13080,13080,3
20231218,101200,18139600,13080,13080,13080,13080,0
20231218,101100,18139600,13080,13080,13080,13080,1
20231218,101000,18126520,13090,13090,13090,13090,0
20231218,100900,18126520,13090,13090,13090,13090,0
20231218,100800,18126520,13090,13090,13090,13090,0
20231218,100700,18126520,13090,13090,13090,13090,0
20231218,100600,18126520,13090,13090,13090,13090,0
20231218,100500,18126520,13090,13090,13090,13090,0
20231218,100400,18126520,13090,13090,13090,13090,0
20231218,100300,18126520,13090,13090,13090,13090,0
20231218,100200,18126520,13090,13090,13090,13090,0
20231218,100100,18126520,13090,13090,13090,13090,0
20231218,100000,18126520,13090,13050,13090,13050,501
20231218,095900,11573580,13050,13050,13050,13050,1
20231218,095800,11560530,13040,13040,13040,13040,6
20231218,095700,11482290,13030,13030,13030,13030,0
20231218,095600,11482290,13030,13030,13030,13030,0
20231218,095500,11482290,13030,13030,13030,13030,0
20231218,095400,11482290,13030,13030,13030,13030,0
20231218,095300,11482290,13030,13030,13030,13030,1
20231218,095200,11469260,13040,13040,13040,13040,2
20231218,095100,11443180,13040,13040,13040,13040,0
20231218,095000,11443180,13040,13040,13040,13040,0
20231218,094900,11443180,13040,13040,13040,13040,0
20231218,094800,11443180,13040,13040,13040,13040,4
20231218,094700,11391020,13040,13040,13040,13040,1
20231218,094600,11377980,13040,13040,13040,13040,0
20231218,094500,11377980,13040,13040,13040,13040,0
20231218,094400,11377980,13040,13040,13040,13040,0
20231218,094300,11377980,13040,13040,13040,13040,0
20231218,094200,11377980,13040,13040,13040,13040,0
20231218,094100,11377980,13040,13040,13040,13040,0
20231218,094000,11377980,13040,13040,13040,13040,1
20231218,093900,11364940,13040,13050,13050,13040,12
20231218,093800,11208450,13050,13050,13050,13050,2
20231218,093700,11182350,13050,13050,13050,13050,10
20231218,093600,11051850,13060,13060,13060,13060,0
20231218,093500,11051850,13060,13060,13060,13060,1
20231218,093400,11038790,13030,13030,13030,13030,0
20231218,093300,11038790,13030,13030,13030,13030,0
20231218,093200,11038790,13030,13040,13040,13030,2
20231218,093100,11012720,13050,13050,13050,13050,1
20231218,093000,10999670,13060,13060,13060,13060,0
20231218,092900,10999670,13060,13060,13060,13060,0
20231218,092800,10999670,13060,13060,13060,13060,1
20231218,092700,10986610,13060,13060,13060,13060,0
20231218,092600,10986610,13060,13060,13060,13060,0
20231218,092500,10986610,13060,13060,13060,13060,0
20231218,092400,10986610,13060,13060,13060,13060,0
20231218,092300,10986610,13060,13060,13060,13060,0
20231218,092200,10986610,13060,13060,13060,13060,4
20231218,092100,10934370,13050,13050,13050,13050,0
20231218,092000,10934370,13050,13050,13050,13050,0
20231218,091900,10934370,13050,13050,13050,13050,1
20231218,091800,10921320,13030,13030,13030,13030,0
20231218,091700,10921320,13030,13030,13030,13030,0
20231218,091600,10921320,13030,13030,13030,13030,0
20231218,091500,10921320,13030,13030,13030,13030,0
20231218,091400,10921320,13030,13030,13030,13030,0
20231218,091300,10921320,13030,13030,13030,13030,0
20231218,091200,10921320,13030,13030,13030,13030,0
20231218,091100,10921320,13030,13030,13030,13030,0
20231218,091000,10921320,13030,13030,13030,13030,0
20231218,090900,10921320,13030,13080,13080,13030,210
20231218,090800,8184520,13090,13090,13090,13090,0
20231218,090700,8184520,13090,13090,13090,13090,0
20231218,090600,8184520,13090,13090,13090,13090,0
20231218,090500,8184520,13090,13090,13090,13090,0
20231218,090400,8184520,13090,13090,13090,13090,0
20231218,090300,8184520,13090,13090,13090,13090,0
20231218,090200,8184520,13090,13090,13090,13090,8
20231218,090100,8079800,13080,13040,13080,13040,521
20231218,090000,1267790,13070,13070,13070,13070,97