stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183400,5020568705,2455,2455,2455,2455,38084
20231218,183300,5020568705,2455,2455,2455,2455,0
20231218,183200,5020568705,2455,2455,2455,2455,0
20231218,183100,5020568705,2455,2455,2455,2455,0
20231218,183000,5020568705,2455,2455,2455,2455,0
20231218,182900,5020568705,2455,2455,2455,2455,0
20231218,182800,5020568705,2455,2455,2455,2455,0
20231218,182700,5020568705,2455,2455,2455,2455,0
20231218,182600,5020568705,2455,2455,2455,2455,0
20231218,182500,5020568705,2455,2455,2455,2455,0
20231218,182400,5020568705,2455,2455,2455,2455,0
20231218,182300,5020568705,2455,2455,2455,2455,0
20231218,182200,5020568705,2455,2455,2455,2455,0
20231218,182100,5020568705,2455,2455,2455,2455,0
20231218,182000,5020568705,2455,2455,2455,2455,0
20231218,181900,5020568705,2455,2455,2455,2455,0
20231218,181800,5020568705,2455,2455,2455,2455,0
20231218,181700,5020568705,2455,2455,2455,2455,0
20231218,181600,5020568705,2455,2455,2455,2455,0
20231218,181500,5020568705,2455,2455,2455,2455,0
20231218,181400,5020568705,2455,2455,2455,2455,0
20231218,181300,5020568705,2455,2455,2455,2455,0
20231218,181200,5020568705,2455,2455,2455,2455,0
20231218,181100,5020568705,2455,2455,2455,2455,0
20231218,181000,5020568705,2455,2455,2455,2455,0
20231218,180900,5020568705,2455,2455,2455,2455,0
20231218,180800,5020568705,2455,2455,2455,2455,0
20231218,180700,5020568705,2455,2455,2455,2455,0
20231218,180600,5020568705,2455,2455,2455,2455,0
20231218,180500,5020568705,2455,2455,2455,2455,0
20231218,180400,5020568705,2455,2455,2455,2455,38084
20231218,180300,5020568705,2455,2455,2455,2455,0
20231218,180200,5020568705,2455,2455,2455,2455,0
20231218,180100,5020568705,2455,2455,2455,2455,0
20231218,180000,5020568705,2455,2455,2455,2455,0
20231218,175900,5020568705,2455,2455,2455,2455,0
20231218,175800,5020568705,2455,2455,2455,2455,0
20231218,175700,5020568705,2455,2455,2455,2455,0
20231218,175600,5020568705,2455,2455,2455,2455,0
20231218,175500,5020568705,2455,2455,2455,2455,0
20231218,175400,5020568705,2455,2455,2455,2455,0
20231218,175300,5020568705,2455,2455,2455,2455,0
20231218,175200,5020568705,2455,2455,2455,2455,0
20231218,175100,5020568705,2455,2455,2455,2455,0
20231218,175000,5020568705,2455,2455,2455,2455,0
20231218,174900,5020568705,2455,2455,2455,2455,0
20231218,174800,5020568705,2455,2455,2455,2455,0
20231218,174700,5020568705,2455,2455,2455,2455,0
20231218,174600,5020568705,2455,2455,2455,2455,0
20231218,174500,5020568705,2455,2455,2455,2455,0
20231218,174400,5020568705,2455,2455,2455,2455,0
20231218,174300,5020568705,2455,2455,2455,2455,0
20231218,174200,5020568705,2455,2455,2455,2455,0
20231218,174100,5020568705,2455,2455,2455,2455,0
20231218,174000,5020568705,2455,2455,2455,2455,0
20231218,173900,5020568705,2455,2455,2455,2455,0
20231218,173800,5020568705,2455,2455,2455,2455,0
20231218,173700,5020568705,2455,2455,2455,2455,0
20231218,173600,5020568705,2455,2455,2455,2455,0
20231218,173500,5020568705,2455,2455,2455,2455,0
20231218,173400,5020568705,2455,2455,2455,2455,38084
20231218,173300,5020568705,2455,2455,2455,2455,0
20231218,173200,5020568705,2455,2455,2455,2455,0
20231218,173100,5020568705,2455,2455,2455,2455,0
20231218,173000,5020568705,2455,2455,2455,2455,0
20231218,172900,5020568705,2455,2455,2455,2455,0
20231218,172800,5020568705,2455,2455,2455,2455,0
20231218,172700,5020568705,2455,2455,2455,2455,0
20231218,172600,5020568705,2455,2455,2455,2455,0
20231218,172500,5020568705,2455,2455,2455,2455,0
20231218,172400,5020568705,2455,2455,2455,2455,0
20231218,172300,5020568705,2455,2455,2455,2455,0
20231218,172200,5020568705,2455,2455,2455,2455,0
20231218,172100,5020568705,2455,2455,2455,2455,0
20231218,172000,5020568705,2455,2455,2455,2455,0
20231218,171900,5020568705,2455,2455,2455,2455,0
20231218,171800,5020568705,2455,2455,2455,2455,0
20231218,171700,5020568705,2455,2455,2455,2455,0
20231218,171600,5020568705,2455,2455,2455,2455,0
20231218,171500,5020568705,2455,2455,2455,2455,0
20231218,171400,5020568705,2455,2455,2455,2455,0
20231218,171300,5020568705,2455,2455,2455,2455,0
20231218,171200,5020568705,2455,2455,2455,2455,0
20231218,171100,5020568705,2455,2455,2455,2455,0
20231218,171000,5020568705,2455,2455,2455,2455,0
20231218,170900,5020568705,2455,2455,2455,2455,0
20231218,170800,5020568705,2455,2455,2455,2455,0
20231218,170700,5020568705,2455,2455,2455,2455,0
20231218,170600,5020568705,2455,2455,2455,2455,0
20231218,170500,5020568705,2455,2455,2455,2455,0
20231218,170400,5020568705,2455,2455,2455,2455,38084
20231218,170300,5020568705,2455,2455,2455,2455,0
20231218,170200,5020568705,2455,2455,2455,2455,0
20231218,170100,5020568705,2455,2455,2455,2455,0
20231218,170000,5020568705,2455,2455,2455,2455,0
20231218,165900,5020568705,2455,2455,2455,2455,0
20231218,165800,5020568705,2455,2455,2455,2455,0
20231218,165700,5020568705,2455,2455,2455,2455,0
20231218,165600,5020568705,2455,2455,2455,2455,0
20231218,165500,5020568705,2455,2455,2455,2455,0
20231218,165400,5020568705,2455,2455,2455,2455,0
20231218,165300,5020568705,2455,2455,2455,2455,0
20231218,165200,5020568705,2455,2455,2455,2455,0
20231218,165100,5020568705,2455,2455,2455,2455,0
20231218,165000,5020568705,2455,2455,2455,2455,0
20231218,164900,5020568705,2455,2455,2455,2455,0
20231218,164800,5020568705,2455,2455,2455,2455,0
20231218,164700,5020568705,2455,2455,2455,2455,0
20231218,164600,5020568705,2455,2455,2455,2455,0
20231218,164500,5020568705,2455,2455,2455,2455,0
20231218,164400,5020568705,2455,2455,2455,2455,0
20231218,164300,5020568705,2455,2455,2455,2455,0
20231218,164200,5020568705,2455,2455,2455,2455,0
20231218,164100,5020568705,2455,2455,2455,2455,0
20231218,164000,5020568705,2455,2455,2455,2455,0
20231218,163900,5020568705,2455,2455,2455,2455,0
20231218,163800,5020568705,2455,2455,2455,2455,0
20231218,163700,5020568705,2455,2455,2455,2455,0
20231218,163600,5020568705,2455,2455,2455,2455,0
20231218,163500,5020568705,2455,2455,2455,2455,0
20231218,163400,5020568705,2455,2455,2455,2455,38084
20231218,163300,5020568705,2455,2455,2455,2455,0
20231218,163200,5020568705,2455,2455,2455,2455,0
20231218,163100,5020568705,2455,2455,2455,2455,0
20231218,163000,5020568705,2455,2455,2455,2455,0
20231218,162900,5020568705,2455,2455,2455,2455,0
20231218,162800,5020568705,2455,2455,2455,2455,0
20231218,162700,5020568705,2455,2455,2455,2455,0
20231218,162600,5020568705,2455,2455,2455,2455,0
20231218,162500,5020568705,2455,2455,2455,2455,0
20231218,162400,5020568705,2455,2455,2455,2455,0
20231218,162300,5020568705,2455,2455,2455,2455,0
20231218,162200,5020568705,2455,2455,2455,2455,0
20231218,162100,5020568705,2455,2455,2455,2455,0
20231218,162000,5020568705,2455,2455,2455,2455,0
20231218,161900,5020568705,2455,2455,2455,2455,0
20231218,161800,5020568705,2455,2455,2455,2455,0
20231218,161700,5020568705,2455,2455,2455,2455,0
20231218,161600,5020568705,2455,2455,2455,2455,0
20231218,161500,5020568705,2455,2455,2455,2455,0
20231218,161400,5020568705,2455,2455,2455,2455,0
20231218,161300,5020568705,2455,2455,2455,2455,0
20231218,161200,5020568705,2455,2455,2455,2455,0
20231218,161100,5020568705,2455,2455,2455,2455,0
20231218,161000,5020568705,2455,2455,2455,2455,0
20231218,160900,5020568705,2455,2455,2455,2455,0
20231218,160800,5020568705,2455,2455,2455,2455,0
20231218,160700,5020568705,2455,2455,2455,2455,0
20231218,160600,5020568705,2455,2455,2455,2455,0
20231218,160500,5020568705,2455,2455,2455,2455,0
20231218,160400,5020568705,2455,2455,2455,2455,38084
20231218,160300,5020568705,2455,2455,2455,2455,0
20231218,160200,5020568705,2455,2455,2455,2455,0
20231218,160100,5020568705,2455,2455,2455,2455,0
20231218,160000,5020568705,2455,2455,2455,2455,0
20231218,155900,5020568705,2455,2455,2455,2455,0
20231218,155800,5020568705,2455,2455,2455,2455,0
20231218,155700,5020568705,2455,2455,2455,2455,0
20231218,155600,5020568705,2455,2455,2455,2455,0
20231218,155500,5020568705,2455,2455,2455,2455,0
20231218,155400,5020568705,2455,2455,2455,2455,0
20231218,155300,5020568705,2455,2455,2455,2455,0
20231218,155200,5020568705,2455,2455,2455,2455,0
20231218,155100,5020568705,2455,2455,2455,2455,0
20231218,155000,5020568705,2455,2455,2455,2455,0
20231218,154900,5020568705,2455,2455,2455,2455,0
20231218,154800,5020568705,2455,2455,2455,2455,0
20231218,154700,5020568705,2455,2455,2455,2455,0
20231218,154600,5020568705,2455,2455,2455,2455,0
20231218,154500,5020568705,2455,2455,2455,2455,0
20231218,154400,5020568705,2455,2455,2455,2455,0
20231218,154300,5020568705,2455,2455,2455,2455,0
20231218,154200,5020568705,2455,2455,2455,2455,0
20231218,154100,5020568705,2455,2455,2455,2455,0
20231218,154000,5020568705,2455,2455,2455,2455,0
20231218,153900,5020568705,2455,2455,2455,2455,0
20231218,153800,5020568705,2455,2455,2455,2455,0
20231218,153700,5020568705,2455,2455,2455,2455,0
20231218,153600,5020568705,2455,2455,2455,2455,0
20231218,153500,5020568705,2455,2455,2455,2455,0
20231218,153400,5020568705,2455,2455,2455,2455,38084
20231218,153300,5020568705,2455,2455,2455,2455,0
20231218,153200,5020568705,2455,2455,2455,2455,0
20231218,153100,5020568705,2455,2455,2455,2455,0
20231218,153000,5020568705,2455,2455,2455,2455,38084
20231218,152900,4927072485,2455,2455,2455,2455,0
20231218,152800,4927072485,2455,2455,2455,2455,0
20231218,152700,4927072485,2455,2455,2455,2455,0
20231218,152600,4927072485,2455,2455,2455,2455,0
20231218,152500,4927072485,2455,2455,2455,2455,0
20231218,152400,4927072485,2455,2455,2455,2455,0
20231218,152300,4927072485,2455,2455,2455,2455,0
20231218,152200,4927072485,2455,2455,2455,2455,0
20231218,152100,4927072485,2455,2455,2455,2455,0
20231218,152000,4927072485,2455,2455,2455,2455,0
20231218,151900,4927072485,2455,2460,2460,2455,2644
20231218,151800,4920579680,2455,2460,2460,2455,3409
20231218,151700,4912199400,2460,2455,2460,2455,11061
20231218,151600,4884995525,2460,2455,2460,2455,436
20231218,151500,4883924930,2460,2460,2460,2455,1459
20231218,151400,4880337665,2460,2460,2460,2455,627
20231218,151300,4878795660,2460,2455,2460,2455,16420
20231218,151200,4838464055,2455,2455,2460,2455,7530
20231218,151100,4819977390,2455,2460,2460,2455,385
20231218,151000,4819030940,2460,2460,2460,2455,3049
20231218,150900,4811537015,2455,2460,2460,2455,13753
20231218,150800,4777756635,2455,2460,2460,2455,12342
20231218,150700,4747427815,2460,2460,2460,2455,5324
20231218,150600,4734335775,2460,2455,2460,2455,1466
20231218,150500,4730732415,2455,2460,2460,2455,4068
20231218,150400,4720732635,2460,2460,2460,2455,1474
20231218,150300,4717106620,2455,2460,2460,2455,11290
20231218,150200,4689334220,2455,2455,2460,2455,1307
20231218,150100,4686123500,2455,2455,2460,2455,942
20231218,150000,4683810015,2460,2460,2460,2460,193
20231218,145900,4683335235,2460,2465,2465,2460,133
20231218,145800,4683008050,2460,2460,2460,2460,3857
20231218,145700,4673519830,2460,2460,2465,2460,3495
20231218,145600,4664922125,2460,2455,2460,2455,2980
20231218,145500,4657595810,2455,2460,2460,2455,6663
20231218,145400,4641236325,2465,2460,2465,2460,3716
20231218,145300,4632093955,2460,2460,2460,2455,2382
20231218,145200,4626234285,2460,2460,2460,2460,184
20231218,145100,4625781645,2460,2455,2465,2455,1076
20231218,145000,4623139435,2455,2460,2460,2455,1860
20231218,144900,4618565230,2460,2455,2460,2455,2307
20231218,144800,4612895120,2460,2460,2465,2460,676
20231218,144700,4611232145,2460,2460,2460,2460,559
20231218,144600,4609857005,2460,2460,2460,2455,20302
20231218,144500,4560014085,2460,2460,2460,2455,534
20231218,144400,4558700565,2460,2460,2460,2460,524
20231218,144300,4557411525,2455,2460,2465,2455,2214
20231218,144200,4551964010,2455,2460,2460,2455,10679
20231218,144100,4525693690,2460,2460,2460,2455,306
20231218,144000,4524942430,2460,2460,2460,2460,12
20231218,143900,4524912910,2460,2455,2460,2455,6440
20231218,143800,4509087110,2455,2460,2460,2455,1368
20231218,143700,4505722000,2460,2460,2460,2455,2085
20231218,143600,4500595400,2455,2460,2460,2455,542
20231218,143500,4499264190,2460,2460,2460,2460,540
20231218,143400,4497935790,2460,2460,2460,2455,1699
20231218,143300,4493758250,2460,2460,2460,2460,75
20231218,143200,4493573750,2465,2465,2465,2455,6160
20231218,143100,4478435680,2465,2465,2465,2465,4385
20231218,143000,4467626655,2465,2460,2465,2460,571
20231218,142900,4466221965,2465,2460,2465,2460,1404
20231218,142800,4462766105,2460,2460,2460,2455,6122
20231218,142700,4447710985,2460,2460,2460,2455,2396
20231218,142600,4441822575,2460,2460,2460,2460,440
20231218,142500,4440740175,2460,2460,2460,2460,2527
20231218,142400,4434523755,2460,2460,2460,2455,915
20231218,142300,4432275850,2460,2460,2460,2460,1506
20231218,142200,4428571090,2460,2460,2460,2455,658
20231218,142100,4426953160,2460,2460,2460,2460,1322
20231218,142000,4423701040,2460,2460,2460,2460,2654
20231218,141900,4417172200,2460,2455,2460,2455,8064
20231218,141800,4397372955,2455,2460,2460,2455,3089
20231218,141700,4389774020,2460,2460,2460,2455,2581
20231218,141600,4383426235,2460,2465,2465,2455,1987
20231218,141500,4378538310,2465,2460,2465,2460,2310
20231218,141400,4372854710,2460,2460,2460,2460,1501
20231218,141300,4369162250,2460,2465,2465,2460,291
20231218,141200,4368445685,2465,2465,2465,2460,2686
20231218,141100,4361827310,2465,2465,2465,2465,506
20231218,141000,4360580020,2465,2460,2465,2460,437
20231218,140900,4359504175,2460,2460,2460,2455,3850
20231218,140800,4350038175,2460,2465,2465,2455,2733
20231218,140700,4343317485,2460,2460,2465,2460,3107
20231218,140600,4335674260,2460,2455,2460,2455,7446
20231218,140500,4317359155,2460,2460,2460,2455,1653
20231218,140400,4313292950,2460,2460,2460,2460,11006
20231218,140300,4286218190,2460,2465,2465,2460,730
20231218,140200,4284418750,2465,2465,2465,2465,115
20231218,140100,4284135275,2465,2465,2465,2460,2014
20231218,140000,4279173300,2465,2460,2465,2460,1003
20231218,135900,4276705910,2465,2460,2465,2460,1486
20231218,135800,4273044420,2460,2465,2465,2460,490
20231218,135700,4271838385,2465,2465,2465,2460,674
20231218,135600,4270177140,2465,2455,2465,2455,3477
20231218,135500,4261631120,2455,2460,2460,2455,2624
20231218,135400,4255176205,2455,2455,2460,2455,502
20231218,135300,4253943695,2460,2460,2460,2455,1449
20231218,135200,4250382550,2455,2455,2455,2455,1609
20231218,135100,4246432455,2455,2455,2455,2455,6315
20231218,135000,4230929130,2455,2460,2460,2455,2891
20231218,134900,4223825885,2455,2460,2460,2455,328
20231218,134800,4223020305,2460,2455,2460,2455,634
20231218,134700,4221461905,2460,2460,2460,2460,1913
20231218,134600,4216755925,2455,2455,2455,2455,5877
20231218,134500,4202327890,2455,2460,2460,2455,530
20231218,134400,4201026690,2460,2455,2460,2455,2171
20231218,134300,4195696380,2455,2455,2455,2455,212
20231218,134200,4195175920,2460,2460,2460,2455,3667
20231218,134100,4186162390,2460,2455,2460,2455,1448
20231218,134000,4182606785,2455,2460,2460,2455,21
20231218,133900,4182555135,2460,2460,2460,2455,334
20231218,133800,4181733500,2460,2460,2460,2460,417
20231218,133700,4180707680,2460,2455,2460,2455,2412
20231218,133600,4174776160,2455,2460,2460,2455,3316
20231218,133500,4166632475,2460,2455,2460,2455,1671
20231218,133400,4162530165,2455,2455,2460,2455,512
20231218,133300,4161272515,2460,2460,2460,2455,127
20231218,133200,4160960695,2455,2460,2460,2455,1785
20231218,133100,4156578515,2455,2455,2460,2455,9803
20231218,133000,4132465935,2460,2455,2460,2455,1551
20231218,132900,4128658210,2455,2460,2460,2455,608
20231218,132800,4127165030,2455,2455,2460,2455,1385
20231218,132700,4123764805,2455,2455,2455,2455,1700
20231218,132600,4119591305,2455,2455,2455,2455,2031
20231218,132500,4114605200,2455,2460,2460,2455,843
20231218,132400,4112535560,2455,2455,2455,2455,4100
20231218,132300,4102470060,2460,2460,2460,2460,236
20231218,132200,4101889500,2455,2455,2455,2455,5719
20231218,132100,4087849355,2455,2455,2460,2455,1622
20231218,132000,4083864840,2455,2455,2455,2455,3432
20231218,131900,4075439280,2455,2460,2460,2455,1732
20231218,131800,4071186710,2460,2455,2460,2455,1400
20231218,131700,4067749210,2455,2455,2455,2455,3795
20231218,131600,4058432485,2455,2455,2455,2455,22952
20231218,131500,4002085325,2460,2455,2460,2455,166
20231218,131400,4001676970,2455,2455,2455,2455,1125
20231218,131300,3998915095,2460,2455,2460,2455,2184
20231218,131200,3993546210,2455,2460,2460,2455,181
20231218,131100,3993101555,2455,2455,2455,2455,540
20231218,131000,3991775855,2460,2460,2460,2455,426
20231218,130900,3990727900,2460,2460,2460,2455,1625
20231218,130800,3986730415,2460,2460,2460,2460,771
20231218,130700,3984833755,2455,2460,2460,2455,3570
20231218,130600,3976053450,2460,2460,2460,2455,628
20231218,130500,3974511420,2460,2455,2460,2455,1019
20231218,130400,3972008240,2455,2460,2460,2455,1572
20231218,130300,3968148360,2455,2455,2455,2455,6470
20231218,130200,3952264510,2460,2460,2460,2460,27
20231218,130100,3952198090,2455,2460,2460,2455,3973
20231218,130000,3942433305,2460,2460,2460,2455,30281
20231218,125900,3868093435,2460,2460,2460,2460,412
20231218,125800,3867079915,2460,2460,2460,2455,4747
20231218,125700,3855408060,2460,2460,2460,2455,1383
20231218,125600,3852011880,2460,2460,2460,2460,929
20231218,125500,3849726540,2460,2460,2460,2455,924
20231218,125400,3847456000,2455,2460,2460,2455,2400
20231218,125300,3841559750,2460,2460,2460,2455,697
20231218,125200,3839848060,2455,2460,2460,2455,2029
20231218,125100,3834864800,2460,2460,2465,2460,2821
20231218,125000,3827925125,2460,2460,2460,2455,819
20231218,124900,3825910425,2460,2460,2460,2460,2772
20231218,124800,3819091305,2460,2460,2460,2455,5007
20231218,124700,3806774335,2460,2460,2460,2460,3073
20231218,124600,3799214755,2460,2460,2460,2460,460
20231218,124500,3798083155,2460,2455,2460,2455,2907
20231218,124400,3790936935,2455,2455,2460,2455,4371
20231218,124300,3780205930,2455,2455,2460,2455,3304
20231218,124200,3772094405,2455,2460,2460,2455,4931
20231218,124100,3759987800,2460,2460,2460,2455,2253
20231218,124000,3754450885,2460,2460,2460,2455,570
20231218,123900,3753048775,2460,2455,2460,2455,127
20231218,123800,3752736865,2460,2455,2460,2455,1007
20231218,123700,3750261645,2455,2455,2455,2455,1465
20231218,123600,3746665070,2455,2455,2460,2455,1023
20231218,123500,3744153530,2455,2455,2460,2455,1733
20231218,123400,3739899005,2455,2455,2460,2455,2004
20231218,123300,3734976245,2455,2455,2455,2450,5653
20231218,123200,3721107130,2455,2455,2455,2455,464
20231218,123100,3719968010,2455,2450,2455,2450,767
20231218,123000,3718087860,2450,2455,2455,2450,1534
20231218,122900,3714324560,2455,2455,2455,2450,976
20231218,122800,3711929480,2455,2455,2455,2450,5149
20231218,122700,3699288735,2450,2455,2455,2450,6665
20231218,122600,3682928805,2450,2450,2455,2450,2259
20231218,122500,3677388180,2450,2450,2455,2450,3484
20231218,122400,3668842115,2455,2450,2455,2450,9650
20231218,122300,3645180750,2455,2450,2455,2450,3221
20231218,122200,3637289250,2450,2450,2455,2450,7095
20231218,122100,3619905795,2455,2455,2455,2455,333
20231218,122000,3619088280,2455,2455,2455,2455,3744
20231218,121900,3609896760,2455,2460,2460,2455,1271
20231218,121800,3606776420,2460,2460,2460,2455,673
20231218,121700,3605121340,2460,2455,2460,2455,346
20231218,121600,3604270680,2455,2460,2460,2455,1017
20231218,121500,3601773895,2455,2455,2455,2455,4015
20231218,121400,3591917070,2455,2455,2455,2455,4860
20231218,121300,3579985770,2455,2455,2460,2455,1089
20231218,121200,3577312270,2455,2455,2460,2455,1111
20231218,121100,3574584515,2455,2455,2455,2455,4383
20231218,121000,3563824250,2455,2455,2455,2455,1447
20231218,120900,3560271865,2460,2460,2460,2455,8288
20231218,120800,3539909495,2460,2455,2460,2455,770
20231218,120700,3538018920,2455,2460,2460,2455,1314
20231218,120600,3534790930,2460,2455,2460,2455,1822
20231218,120500,3530316310,2455,2455,2460,2455,6926
20231218,120400,3513312930,2455,2455,2460,2455,1788
20231218,120300,3508920890,2455,2460,2460,2455,628
20231218,120200,3507378440,2460,2460,2460,2455,1299
20231218,120100,3504184380,2460,2460,2460,2455,4443
20231218,120000,3493274600,2460,2460,2460,2460,353
20231218,115900,3492406220,2460,2460,2460,2460,1461
20231218,115800,3488812160,2460,2460,2460,2460,1852
20231218,115700,3484256240,2460,2455,2460,2455,4095
20231218,115600,3474202985,2460,2460,2460,2455,2046
20231218,115500,3469172995,2460,2460,2460,2460,7385
20231218,115400,3451005895,2465,2460,2465,2460,3235
20231218,115300,3443047170,2465,2465,2465,2460,1082
20231218,115200,3440385090,2460,2460,2460,2460,145
20231218,115100,3440028390,2460,2460,2465,2460,454
20231218,115000,3438911545,2465,2465,2470,2465,1052
20231218,114900,3436318360,2465,2470,2470,2465,6212
20231218,114800,3420991545,2470,2470,2470,2465,8295
20231218,114700,3400503895,2470,2460,2470,2460,10233
20231218,114600,3375266395,2460,2460,2460,2455,7033
20231218,114500,3357967140,2455,2455,2455,2455,5024
20231218,114400,3345633220,2455,2450,2455,2450,5913
20231218,114300,3331143135,2455,2455,2455,2455,759
20231218,114200,3329279790,2460,2455,2460,2455,6085
20231218,114100,3314339605,2455,2460,2460,2455,198
20231218,114000,3313853115,2455,2455,2460,2455,1210
20231218,113900,3310881255,2460,2460,2460,2460,45
20231218,113800,3310770555,2455,2455,2455,2455,190
20231218,113700,3310304105,2455,2455,2460,2455,744
20231218,113600,3308477580,2455,2460,2460,2455,5294
20231218,113500,3295480605,2460,2460,2460,2455,1571
20231218,113400,3291616445,2460,2460,2460,2455,1937
20231218,113300,3286854025,2455,2460,2460,2455,1992
20231218,113200,3281956205,2460,2460,2460,2455,2155
20231218,113100,3276664870,2455,2455,2455,2455,3858
20231218,113000,3267193480,2455,2455,2460,2455,1204
20231218,112900,3264237425,2460,2460,2460,2455,3379
20231218,112800,3255941815,2460,2455,2460,2455,1185
20231218,112700,3253032480,2455,2460,2460,2455,310
20231218,112600,3252271365,2460,2460,2460,2460,1086
20231218,112500,3249599805,2460,2465,2465,2460,1616
20231218,112400,3245623380,2460,2465,2465,2460,49
20231218,112300,3245502615,2465,2460,2465,2460,2159
20231218,112200,3240191470,2460,2465,2465,2460,1034
20231218,112100,3237645545,2465,2465,2465,2465,65
20231218,112000,3237485320,2465,2460,2465,2460,1566
20231218,111900,3233632405,2460,2460,2460,2460,7150
20231218,111800,3216043405,2460,2460,2460,2455,1652
20231218,111700,3211981630,2460,2460,2460,2460,330
20231218,111600,3211169830,2460,2460,2460,2455,208
20231218,111500,3210658545,2460,2455,2460,2455,34
20231218,111400,3210574950,2455,2455,2460,2455,1946
20231218,111300,3205796445,2455,2450,2460,2450,306
20231218,111200,3205045350,2450,2465,2465,2450,13652
20231218,111100,3171543655,2465,2460,2465,2460,5027
20231218,111000,3159177230,2460,2465,2465,2460,6527
20231218,110900,3143120765,2465,2460,2465,2455,1339
20231218,110800,3139822270,2455,2455,2465,2455,1441
20231218,110700,3136277615,2460,2455,2460,2455,6796
20231218,110600,3119586370,2455,2455,2460,2455,1836
20231218,110500,3115078470,2455,2460,2460,2450,30803
20231218,110400,3039541305,2460,2460,2465,2460,1342
20231218,110300,3036239975,2460,2460,2465,2455,30186
20231218,110200,2962098395,2465,2460,2465,2460,1971
20231218,110100,2957242105,2465,2460,2465,2460,5274
20231218,110000,2944267950,2460,2460,2460,2460,626
20231218,105900,2942727990,2465,2465,2465,2465,764
20231218,105800,2940844730,2465,2465,2465,2460,783
20231218,105700,2938917135,2460,2460,2460,2460,923
20231218,105600,2936646555,2460,2465,2465,2460,4055
20231218,105500,2926661420,2465,2460,2465,2460,1005
20231218,105400,2924187495,2465,2470,2470,2465,3489
20231218,105300,2915586810,2465,2465,2470,2465,1424
20231218,105200,2912074030,2465,2470,2470,2465,21
20231218,105100,2912022235,2470,2460,2470,2460,2383
20231218,105000,2906159950,2470,2465,2470,2460,5852
20231218,104900,2891757370,2470,2470,2470,2460,5418
20231218,104800,2878427790,2465,2460,2465,2460,2282
20231218,104700,2872802665,2465,2465,2465,2465,2307
20231218,104600,2867115910,2465,2465,2465,2465,3100
20231218,104500,2859474410,2470,2465,2470,2465,32
20231218,104400,2859395425,2465,2470,2470,2465,25
20231218,104300,2859333785,2465,2465,2470,2460,255
20231218,104200,2858704895,2470,2460,2470,2460,1439
20231218,104100,2855152415,2460,2465,2465,2460,10000
20231218,104000,2830543770,2470,2470,2470,2470,51
20231218,103900,2830417800,2465,2465,2470,2460,2928
20231218,103800,2823187565,2465,2470,2470,2465,11733
20231218,103700,2794226240,2470,2470,2470,2465,2260
20231218,103600,2788644060,2470,2470,2470,2465,1904
20231218,103500,2783941435,2470,2475,2475,2470,4367
20231218,103400,2773145835,2475,2470,2475,2470,203
20231218,103300,2772644230,2470,2470,2470,2465,11329
20231218,103200,2744661700,2470,2465,2470,2465,230
20231218,103100,2744094630,2465,2470,2470,2465,1314
20231218,103000,2740849095,2470,2470,2470,2465,7734
20231218,102900,2721746500,2470,2470,2470,2460,977
20231218,102800,2719340270,2460,2470,2470,2460,2788
20231218,102700,2712461090,2470,2470,2470,2465,1726
20231218,102600,2708204850,2470,2465,2470,2465,12176
20231218,102500,2678185880,2465,2460,2465,2460,1608
20231218,102400,2674222340,2460,2460,2465,2460,1817
20231218,102300,2669750460,2460,2455,2465,2455,2528
20231218,102200,2663526120,2460,2460,2465,2460,3152
20231218,102100,2655772195,2460,2465,2465,2460,8382
20231218,102000,2635148465,2465,2465,2465,2460,53
20231218,101900,2635017835,2465,2465,2465,2465,333
20231218,101800,2634196990,2465,2460,2465,2455,2728
20231218,101700,2627488170,2460,2460,2460,2455,13327
20231218,101600,2594760105,2460,2455,2460,2450,17219
20231218,101500,2552426760,2455,2455,2455,2450,2675
20231218,101400,2545865395,2455,2460,2460,2450,2119
20231218,101300,2540668200,2460,2460,2460,2450,16757
20231218,101200,2499517370,2465,2460,2465,2460,233
20231218,101100,2498943080,2460,2470,2470,2460,6122
20231218,101000,2483860585,2460,2470,2470,2460,5212
20231218,100900,2471008780,2470,2470,2470,2470,2039
20231218,100800,2465972450,2470,2470,2470,2465,2131
20231218,100700,2460710130,2470,2465,2470,2460,18152
20231218,100600,2415966385,2465,2465,2465,2460,19193
20231218,100500,2368692950,2460,2460,2465,2460,2651
20231218,100400,2362160650,2465,2465,2465,2460,1928
20231218,100300,2357410765,2465,2460,2470,2460,4804
20231218,100200,2345584785,2465,2465,2465,2460,7381
20231218,100100,2327418435,2460,2465,2465,2460,2882
20231218,100000,2320326995,2465,2465,2470,2460,3255
20231218,095900,2312303560,2460,2460,2465,2460,7183
20231218,095800,2294599110,2460,2455,2465,2455,4633
20231218,095700,2283201825,2455,2460,2460,2455,10518
20231218,095600,2257376295,2460,2460,2465,2455,3189
20231218,095500,2249541135,2460,2455,2465,2455,18162
20231218,095400,2204864425,2460,2450,2460,2445,7459
20231218,095300,2186563460,2455,2455,2455,2445,15459
20231218,095200,2148664515,2455,2450,2455,2445,20556
20231218,095100,2098289815,2450,2450,2450,2445,2633
20231218,095000,2091841965,2450,2445,2450,2445,5200
20231218,094900,2079127575,2450,2445,2450,2445,5229
20231218,094800,2066338900,2445,2445,2445,2445,5887
20231218,094700,2051945185,2445,2450,2450,2445,3098
20231218,094600,2044365980,2450,2445,2450,2445,10166
20231218,094500,2019481170,2445,2445,2445,2440,14025
20231218,094400,1985201725,2445,2445,2450,2440,19832
20231218,094300,1936711505,2450,2450,2450,2445,2085
20231218,094200,1931610665,2450,2450,2450,2445,3623
20231218,094100,1922750835,2450,2450,2455,2445,10945
20231218,094000,1895960085,2445,2455,2455,2445,17040
20231218,093900,1854211820,2455,2455,2455,2450,3353
20231218,093800,1845991610,2455,2450,2455,2450,2496
20231218,093700,1839863975,2455,2450,2455,2450,4727
20231218,093600,1828281475,2450,2450,2455,2445,2696
20231218,093500,1821677120,2450,2455,2455,2445,9739
20231218,093400,1797819830,2455,2455,2455,2450,966
20231218,093300,1795448310,2450,2455,2455,2445,12207
20231218,093200,1765545685,2455,2455,2455,2450,2928
20231218,093100,1758361485,2455,2455,2455,2450,9856
20231218,093000,1734177685,2455,2450,2455,2445,9059
20231218,092900,1711988415,2450,2440,2455,2440,18647
20231218,092800,1666422535,2445,2440,2450,2440,33351
20231218,092700,1584885545,2445,2440,2445,2440,3847
20231218,092600,1575495475,2440,2440,2440,2435,26008
20231218,092500,1512093345,2440,2445,2445,2435,26083
20231218,092400,1448423455,2445,2445,2445,2440,32616
20231218,092300,1368827180,2440,2450,2455,2440,16787
20231218,092200,1327767375,2450,2450,2455,2445,126258
20231218,092100,1018628660,2450,2455,2455,2450,21941
20231218,092000,964846395,2455,2455,2455,2450,5293
20231218,091900,951867405,2455,2455,2455,2450,10367
20231218,091800,926418155,2455,2450,2455,2450,5174
20231218,091700,913721600,2455,2455,2455,2450,8418
20231218,091600,893065080,2455,2455,2455,2450,20506
20231218,091500,842751440,2455,2455,2455,2450,14433
20231218,091400,807322955,2455,2455,2460,2450,9048
20231218,091300,785127780,2455,2455,2455,2450,8660
20231218,091200,763876350,2455,2455,2460,2450,12216
20231218,091100,733910470,2455,2455,2460,2450,33773
20231218,091000,651028000,2455,2455,2460,2450,20696
20231218,090900,600254840,2450,2455,2455,2450,9947
20231218,090800,575856750,2455,2460,2460,2450,24251
20231218,090700,516302965,2460,2455,2460,2455,8340
20231218,090600,495792575,2460,2465,2465,2455,19916
20231218,090500,446866290,2465,2460,2465,2455,18434
20231218,090400,401558235,2460,2455,2460,2455,15303
20231218,090300,363977195,2460,2455,2460,2450,16518
20231218,090200,323448310,2450,2465,2465,2450,45836
20231218,090100,210965875,2470,2470,2480,2460,26820
20231218,090000,144771695,2470,2485,2485,2470,58263