stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,185100,2581020085,2130,2130,2130,2130,33660
20231218,185000,2581020085,2130,2130,2130,2130,0
20231218,184900,2581020085,2130,2130,2130,2130,0
20231218,184800,2581020085,2130,2130,2130,2130,0
20231218,184700,2581020085,2130,2130,2130,2130,0
20231218,184600,2581020085,2130,2130,2130,2130,0
20231218,184500,2581020085,2130,2130,2130,2130,0
20231218,184400,2581020085,2130,2130,2130,2130,0
20231218,184300,2581020085,2130,2130,2130,2130,0
20231218,184200,2581020085,2130,2130,2130,2130,0
20231218,184100,2581020085,2130,2130,2130,2130,0
20231218,184000,2581020085,2130,2130,2130,2130,0
20231218,183900,2581020085,2130,2130,2130,2130,0
20231218,183800,2581020085,2130,2130,2130,2130,0
20231218,183700,2581020085,2130,2130,2130,2130,0
20231218,183600,2581020085,2130,2130,2130,2130,0
20231218,183500,2581020085,2130,2130,2130,2130,0
20231218,183400,2581020085,2130,2130,2130,2130,0
20231218,183300,2581020085,2130,2130,2130,2130,0
20231218,183200,2581020085,2130,2130,2130,2130,0
20231218,183100,2581020085,2130,2130,2130,2130,0
20231218,183000,2581020085,2130,2130,2130,2130,0
20231218,182900,2581020085,2130,2130,2130,2130,0
20231218,182800,2581020085,2130,2130,2130,2130,0
20231218,182700,2581020085,2130,2130,2130,2130,0
20231218,182600,2581020085,2130,2130,2130,2130,0
20231218,182500,2581020085,2130,2130,2130,2130,0
20231218,182400,2581020085,2130,2130,2130,2130,0
20231218,182300,2581020085,2130,2130,2130,2130,0
20231218,182200,2581020085,2130,2130,2130,2130,0
20231218,182100,2581020085,2130,2130,2130,2130,33660
20231218,182000,2581020085,2130,2130,2130,2130,0
20231218,181900,2581020085,2130,2130,2130,2130,0
20231218,181800,2581020085,2130,2130,2130,2130,0
20231218,181700,2581020085,2130,2130,2130,2130,0
20231218,181600,2581020085,2130,2130,2130,2130,0
20231218,181500,2581020085,2130,2130,2130,2130,0
20231218,181400,2581020085,2130,2130,2130,2130,0
20231218,181300,2581020085,2130,2130,2130,2130,0
20231218,181200,2581020085,2130,2130,2130,2130,0
20231218,181100,2581020085,2130,2130,2130,2130,0
20231218,181000,2581020085,2130,2130,2130,2130,0
20231218,180900,2581020085,2130,2130,2130,2130,0
20231218,180800,2581020085,2130,2130,2130,2130,0
20231218,180700,2581020085,2130,2130,2130,2130,0
20231218,180600,2581020085,2130,2130,2130,2130,0
20231218,180500,2581020085,2130,2130,2130,2130,0
20231218,180400,2581020085,2130,2130,2130,2130,0
20231218,180300,2581020085,2130,2130,2130,2130,0
20231218,180200,2581020085,2130,2130,2130,2130,0
20231218,180100,2581020085,2130,2130,2130,2130,0
20231218,180000,2581020085,2130,2130,2130,2130,0
20231218,175900,2581020085,2130,2130,2130,2130,0
20231218,175800,2581020085,2130,2130,2130,2130,0
20231218,175700,2581020085,2130,2130,2130,2130,0
20231218,175600,2581020085,2130,2130,2130,2130,0
20231218,175500,2581020085,2130,2130,2130,2130,0
20231218,175400,2581020085,2130,2130,2130,2130,0
20231218,175300,2581020085,2130,2130,2130,2130,0
20231218,175200,2581020085,2130,2130,2130,2130,0
20231218,175100,2581020085,2130,2130,2130,2130,33660
20231218,175000,2581020085,2130,2130,2130,2130,0
20231218,174900,2581020085,2130,2130,2130,2130,0
20231218,174800,2581020085,2130,2130,2130,2130,0
20231218,174700,2581020085,2130,2130,2130,2130,0
20231218,174600,2581020085,2130,2130,2130,2130,0
20231218,174500,2581020085,2130,2130,2130,2130,0
20231218,174400,2581020085,2130,2130,2130,2130,0
20231218,174300,2581020085,2130,2130,2130,2130,0
20231218,174200,2581020085,2130,2130,2130,2130,0
20231218,174100,2581020085,2130,2130,2130,2130,0
20231218,174000,2581020085,2130,2130,2130,2130,0
20231218,173900,2581020085,2130,2130,2130,2130,0
20231218,173800,2581020085,2130,2130,2130,2130,0
20231218,173700,2581020085,2130,2130,2130,2130,0
20231218,173600,2581020085,2130,2130,2130,2130,0
20231218,173500,2581020085,2130,2130,2130,2130,0
20231218,173400,2581020085,2130,2130,2130,2130,0
20231218,173300,2581020085,2130,2130,2130,2130,0
20231218,173200,2581020085,2130,2130,2130,2130,0
20231218,173100,2581020085,2130,2130,2130,2130,0
20231218,173000,2581020085,2130,2130,2130,2130,0
20231218,172900,2581020085,2130,2130,2130,2130,0
20231218,172800,2581020085,2130,2130,2130,2130,0
20231218,172700,2581020085,2130,2130,2130,2130,0
20231218,172600,2581020085,2130,2130,2130,2130,0
20231218,172500,2581020085,2130,2130,2130,2130,0
20231218,172400,2581020085,2130,2130,2130,2130,0
20231218,172300,2581020085,2130,2130,2130,2130,0
20231218,172200,2581020085,2130,2130,2130,2130,0
20231218,172100,2581020085,2130,2130,2130,2130,33660
20231218,172000,2581020085,2130,2130,2130,2130,0
20231218,171900,2581020085,2130,2130,2130,2130,0
20231218,171800,2581020085,2130,2130,2130,2130,0
20231218,171700,2581020085,2130,2130,2130,2130,0
20231218,171600,2581020085,2130,2130,2130,2130,0
20231218,171500,2581020085,2130,2130,2130,2130,0
20231218,171400,2581020085,2130,2130,2130,2130,0
20231218,171300,2581020085,2130,2130,2130,2130,0
20231218,171200,2581020085,2130,2130,2130,2130,0
20231218,171100,2581020085,2130,2130,2130,2130,0
20231218,171000,2581020085,2130,2130,2130,2130,0
20231218,170900,2581020085,2130,2130,2130,2130,0
20231218,170800,2581020085,2130,2130,2130,2130,0
20231218,170700,2581020085,2130,2130,2130,2130,0
20231218,170600,2581020085,2130,2130,2130,2130,0
20231218,170500,2581020085,2130,2130,2130,2130,0
20231218,170400,2581020085,2130,2130,2130,2130,0
20231218,170300,2581020085,2130,2130,2130,2130,0
20231218,170200,2581020085,2130,2130,2130,2130,0
20231218,170100,2581020085,2130,2130,2130,2130,0
20231218,170000,2581020085,2130,2130,2130,2130,0
20231218,165900,2581020085,2130,2130,2130,2130,0
20231218,165800,2581020085,2130,2130,2130,2130,0
20231218,165700,2581020085,2130,2130,2130,2130,0
20231218,165600,2581020085,2130,2130,2130,2130,0
20231218,165500,2581020085,2130,2130,2130,2130,0
20231218,165400,2581020085,2130,2130,2130,2130,0
20231218,165300,2581020085,2130,2130,2130,2130,0
20231218,165200,2581020085,2130,2130,2130,2130,0
20231218,165100,2581020085,2130,2130,2130,2130,33660
20231218,165000,2581020085,2130,2130,2130,2130,0
20231218,164900,2581020085,2130,2130,2130,2130,0
20231218,164800,2581020085,2130,2130,2130,2130,0
20231218,164700,2581020085,2130,2130,2130,2130,0
20231218,164600,2581020085,2130,2130,2130,2130,0
20231218,164500,2581020085,2130,2130,2130,2130,0
20231218,164400,2581020085,2130,2130,2130,2130,0
20231218,164300,2581020085,2130,2130,2130,2130,0
20231218,164200,2581020085,2130,2130,2130,2130,0
20231218,164100,2581020085,2130,2130,2130,2130,0
20231218,164000,2581020085,2130,2130,2130,2130,0
20231218,163900,2581020085,2130,2130,2130,2130,0
20231218,163800,2581020085,2130,2130,2130,2130,0
20231218,163700,2581020085,2130,2130,2130,2130,0
20231218,163600,2581020085,2130,2130,2130,2130,0
20231218,163500,2581020085,2130,2130,2130,2130,0
20231218,163400,2581020085,2130,2130,2130,2130,0
20231218,163300,2581020085,2130,2130,2130,2130,0
20231218,163200,2581020085,2130,2130,2130,2130,0
20231218,163100,2581020085,2130,2130,2130,2130,0
20231218,163000,2581020085,2130,2130,2130,2130,0
20231218,162900,2581020085,2130,2130,2130,2130,0
20231218,162800,2581020085,2130,2130,2130,2130,0
20231218,162700,2581020085,2130,2130,2130,2130,0
20231218,162600,2581020085,2130,2130,2130,2130,0
20231218,162500,2581020085,2130,2130,2130,2130,0
20231218,162400,2581020085,2130,2130,2130,2130,0
20231218,162300,2581020085,2130,2130,2130,2130,0
20231218,162200,2581020085,2130,2130,2130,2130,0
20231218,162100,2581020085,2130,2130,2130,2130,33660
20231218,162000,2581020085,2130,2130,2130,2130,0
20231218,161900,2581020085,2130,2130,2130,2130,0
20231218,161800,2581020085,2130,2130,2130,2130,0
20231218,161700,2581020085,2130,2130,2130,2130,0
20231218,161600,2581020085,2130,2130,2130,2130,0
20231218,161500,2581020085,2130,2130,2130,2130,0
20231218,161400,2581020085,2130,2130,2130,2130,0
20231218,161300,2581020085,2130,2130,2130,2130,0
20231218,161200,2581020085,2130,2130,2130,2130,0
20231218,161100,2581020085,2130,2130,2130,2130,0
20231218,161000,2581020085,2130,2130,2130,2130,0
20231218,160900,2581020085,2130,2130,2130,2130,0
20231218,160800,2581020085,2130,2130,2130,2130,0
20231218,160700,2581020085,2130,2130,2130,2130,0
20231218,160600,2581020085,2130,2130,2130,2130,0
20231218,160500,2581020085,2130,2130,2130,2130,0
20231218,160400,2581020085,2130,2130,2130,2130,0
20231218,160300,2581020085,2130,2130,2130,2130,0
20231218,160200,2581020085,2130,2130,2130,2130,0
20231218,160100,2581020085,2130,2130,2130,2130,0
20231218,160000,2581020085,2130,2130,2130,2130,0
20231218,155900,2581020085,2130,2130,2130,2130,0
20231218,155800,2581020085,2130,2130,2130,2130,0
20231218,155700,2581020085,2130,2130,2130,2130,0
20231218,155600,2581020085,2130,2130,2130,2130,0
20231218,155500,2581020085,2130,2130,2130,2130,0
20231218,155400,2581020085,2130,2130,2130,2130,0
20231218,155300,2581020085,2130,2130,2130,2130,0
20231218,155200,2581020085,2130,2130,2130,2130,0
20231218,155100,2581020085,2130,2130,2130,2130,33660
20231218,155000,2581020085,2130,2130,2130,2130,0
20231218,154900,2581020085,2130,2130,2130,2130,0
20231218,154800,2581020085,2130,2130,2130,2130,0
20231218,154700,2581020085,2130,2130,2130,2130,0
20231218,154600,2581020085,2130,2130,2130,2130,0
20231218,154500,2581020085,2130,2130,2130,2130,0
20231218,154400,2581020085,2130,2130,2130,2130,0
20231218,154300,2581020085,2130,2130,2130,2130,0
20231218,154200,2581020085,2130,2130,2130,2130,0
20231218,154100,2581020085,2130,2130,2130,2130,0
20231218,154000,2581020085,2130,2130,2130,2130,0
20231218,153900,2581020085,2130,2130,2130,2130,0
20231218,153800,2581020085,2130,2130,2130,2130,0
20231218,153700,2581020085,2130,2130,2130,2130,0
20231218,153600,2581020085,2130,2130,2130,2130,0
20231218,153500,2581020085,2130,2130,2130,2130,0
20231218,153400,2581020085,2130,2130,2130,2130,0
20231218,153300,2581020085,2130,2130,2130,2130,0
20231218,153200,2581020085,2130,2130,2130,2130,0
20231218,153100,2581020085,2130,2130,2130,2130,0
20231218,153000,2581020085,2130,2130,2130,2130,33660
20231218,152900,2509324285,2130,2130,2130,2130,0
20231218,152800,2509324285,2130,2130,2130,2130,0
20231218,152700,2509324285,2130,2130,2130,2130,0
20231218,152600,2509324285,2130,2130,2130,2130,0
20231218,152500,2509324285,2130,2130,2130,2130,0
20231218,152400,2509324285,2130,2130,2130,2130,0
20231218,152300,2509324285,2130,2130,2130,2130,0
20231218,152200,2509324285,2130,2130,2130,2130,0
20231218,152100,2509324285,2130,2130,2130,2130,0
20231218,152000,2509324285,2130,2130,2130,2130,0
20231218,151900,2509324285,2130,2130,2130,2130,8553
20231218,151800,2491106395,2130,2135,2135,2130,11474
20231218,151700,2466660450,2135,2135,2135,2130,10502
20231218,151600,2444261630,2135,2130,2135,2130,1010
20231218,151500,2442107470,2130,2135,2135,2130,96
20231218,151400,2441902970,2135,2130,2135,2130,112
20231218,151300,2441664400,2130,2130,2130,2125,3235
20231218,151200,2434776235,2130,2125,2130,2125,3135
20231218,151100,2428112710,2125,2125,2125,2125,0
20231218,151000,2428112710,2125,2130,2130,2125,30144
20231218,150900,2363953370,2135,2135,2135,2135,594
20231218,150800,2362685180,2135,2135,2135,2135,1
20231218,150700,2362683045,2130,2135,2135,2130,1306
20231218,150600,2359894740,2135,2135,2135,2135,213
20231218,150500,2359439985,2135,2130,2135,2130,52
20231218,150400,2359328975,2130,2135,2140,2130,90
20231218,150300,2359136830,2140,2135,2140,2130,2518
20231218,150200,2353768395,2135,2130,2135,2130,69
20231218,150100,2353621150,2135,2135,2140,2130,331
20231218,150000,2352914660,2135,2130,2135,2130,10271
20231218,145900,2330988575,2130,2130,2130,2130,1004
20231218,145800,2328850055,2130,2135,2135,2130,84
20231218,145700,2328671085,2130,2130,2130,2130,510
20231218,145600,2327584785,2130,2130,2130,2130,2975
20231218,145500,2321248035,2130,2125,2130,2125,615
20231218,145400,2319940660,2125,2125,2125,2125,313
20231218,145300,2319275535,2125,2125,2125,2125,360
20231218,145200,2318510535,2130,2125,2130,2125,1600
20231218,145100,2315103535,2125,2125,2125,2125,1
20231218,145000,2315101410,2125,2125,2125,2125,1000
20231218,144900,2312976410,2130,2130,2130,2130,55
20231218,144800,2312859260,2130,2130,2130,2130,365
20231218,144700,2312081810,2130,2130,2130,2130,17
20231218,144600,2312045600,2130,2125,2130,2125,254
20231218,144500,2311505310,2125,2130,2130,2125,204
20231218,144400,2311070995,2130,2130,2130,2130,2
20231218,144300,2311066735,2125,2125,2125,2125,100
20231218,144200,2310854235,2125,2125,2125,2125,7295
20231218,144100,2295352360,2125,2120,2125,2120,26051
20231218,144000,2240121135,2125,2125,2125,2120,894
20231218,143900,2238221415,2125,2125,2125,2125,33739
20231218,143800,2166526040,2125,2125,2125,2125,280
20231218,143700,2165931040,2125,2130,2130,2125,205
20231218,143600,2165495125,2125,2125,2125,2125,957
20231218,143500,2163461500,2125,2125,2125,2125,301
20231218,143400,2162821875,2125,2130,2130,2125,1134
20231218,143300,2160407955,2130,2130,2130,2130,3043
20231218,143200,2153926365,2130,2130,2130,2130,289
20231218,143100,2153310795,2130,2130,2130,2130,400
20231218,143000,2152458795,2130,2130,2130,2130,100
20231218,142900,2152245795,2130,2130,2130,2130,100
20231218,142800,2152032795,2130,2130,2130,2130,120
20231218,142700,2151777195,2135,2130,2135,2130,106
20231218,142600,2151551410,2130,2130,2130,2130,65
20231218,142500,2151412960,2130,2130,2130,2130,513
20231218,142400,2150320270,2130,2135,2135,2130,1394
20231218,142300,2147345200,2135,2135,2135,2135,0
20231218,142200,2147345200,2135,2135,2135,2135,5
20231218,142100,2147334525,2135,2135,2135,2135,20
20231218,142000,2147291825,2135,2135,2135,2135,2
20231218,141900,2147287555,2135,2135,2135,2135,1
20231218,141800,2147285420,2130,2130,2130,2130,545
20231218,141700,2146124570,2130,2130,2130,2130,0
20231218,141600,2146124570,2130,2130,2130,2130,357
20231218,141500,2145364160,2130,2135,2135,2130,751
20231218,141400,2143764525,2130,2130,2130,2130,10
20231218,141300,2143743225,2130,2130,2130,2130,2770
20231218,141200,2137843125,2130,2135,2135,2130,55
20231218,141100,2137725850,2130,2130,2130,2130,2811
20231218,141000,2131738420,2130,2130,2130,2130,1597
20231218,140900,2128336810,2130,2130,2130,2130,2340
20231218,140800,2123352610,2130,2130,2130,2130,1
20231218,140700,2123350480,2130,2130,2130,2130,0
20231218,140600,2123350480,2130,2130,2130,2130,101
20231218,140500,2123135350,2130,2130,2130,2130,22962
20231218,140400,2074226290,2130,2130,2130,2130,0
20231218,140300,2074226290,2130,2130,2135,2130,2635
20231218,140200,2068612740,2135,2130,2135,2130,443
20231218,140100,2067667450,2130,2130,2135,2130,1503
20231218,140000,2064461070,2135,2135,2135,2135,0
20231218,135900,2064461070,2135,2135,2135,2135,2
20231218,135800,2064456800,2135,2135,2135,2135,1
20231218,135700,2064454665,2135,2135,2135,2135,0
20231218,135600,2064454665,2135,2135,2135,2135,163
20231218,135500,2064106660,2135,2135,2135,2135,20
20231218,135400,2064063960,2130,2130,2130,2130,10
20231218,135300,2064042660,2130,2130,2130,2130,1300
20231218,135200,2061273660,2130,2130,2130,2130,461
20231218,135100,2060291730,2130,2130,2130,2130,1682
20231218,135000,2056709070,2130,2130,2130,2130,369
20231218,134900,2055923100,2130,2130,2130,2130,100
20231218,134800,2055710100,2130,2130,2130,2130,0
20231218,134700,2055710100,2130,2130,2130,2130,0
20231218,134600,2055710100,2130,2130,2130,2130,0
20231218,134500,2055710100,2130,2130,2130,2130,400
20231218,134400,2054858100,2130,2130,2130,2130,469
20231218,134300,2053859130,2135,2130,2135,2130,1214
20231218,134200,2051273295,2135,2135,2135,2135,0
20231218,134100,2051273295,2135,2135,2135,2135,5
20231218,134000,2051262620,2135,2135,2135,2135,0
20231218,133900,2051262620,2135,2135,2135,2135,150
20231218,133800,2050942370,2130,2130,2130,2130,772
20231218,133700,2049298010,2130,2130,2130,2130,35
20231218,133600,2049223460,2130,2130,2130,2130,10
20231218,133500,2049202160,2135,2135,2135,2135,10
20231218,133400,2049180810,2130,2130,2130,2130,980
20231218,133300,2047093410,2130,2135,2135,2130,505
20231218,133200,2046017735,2135,2130,2135,2130,3500
20231218,133100,2038557735,2130,2130,2130,2130,1060
20231218,133000,2036299935,2130,2130,2130,2130,0
20231218,132900,2036299935,2130,2130,2130,2130,0
20231218,132800,2036299935,2130,2130,2130,2130,449
20231218,132700,2035343565,2125,2130,2130,2125,513
20231218,132600,2034250890,2130,2130,2130,2130,1606
20231218,132500,2030830110,2130,2130,2130,2130,470
20231218,132400,2029829010,2125,2125,2125,2125,0
20231218,132300,2029829010,2125,2130,2130,2125,10076
20231218,132200,2008367510,2130,2130,2130,2130,103
20231218,132100,2008148120,2130,2130,2130,2130,65
20231218,132000,2008009670,2130,2130,2130,2130,2
20231218,131900,2008005410,2130,2130,2130,2130,390
20231218,131800,2007174710,2130,2130,2130,2130,5000
20231218,131700,1996524710,2125,2125,2125,2125,350
20231218,131600,1995780960,2125,2125,2125,2125,46
20231218,131500,1995683210,2125,2130,2130,2125,110
20231218,131400,1995449410,2130,2130,2130,2130,600
20231218,131300,1994171410,2130,2130,2130,2130,5
20231218,131200,1994160760,2130,2130,2135,2130,151
20231218,131100,1993839125,2125,2130,2130,2125,1311
20231218,131000,1991052750,2130,2130,2130,2130,1400
20231218,130900,1988070750,2130,2130,2130,2130,10
20231218,130800,1988049450,2130,2130,2130,2130,5020
20231218,130700,1977356850,2130,2130,2130,2130,2018
20231218,130600,1973058510,2130,2130,2130,2130,0
20231218,130500,1973058510,2130,2130,2130,2130,161
20231218,130400,1972715580,2130,2130,2130,2130,0
20231218,130300,1972715580,2130,2130,2130,2130,250
20231218,130200,1972183080,2130,2130,2130,2130,0
20231218,130100,1972183080,2130,2130,2130,2130,0
20231218,130000,1972183080,2130,2130,2130,2130,95
20231218,125900,1971980730,2130,2130,2130,2125,305
20231218,125800,1971332585,2125,2125,2130,2125,209
20231218,125700,1970888455,2125,2130,2130,2125,2600
20231218,125600,1965362455,2130,2130,2130,2130,148
20231218,125500,1965047215,2135,2125,2135,2125,170
20231218,125400,1964685955,2135,2135,2135,2135,0
20231218,125300,1964685955,2135,2125,2135,2125,2
20231218,125200,1964681695,2125,2130,2130,2125,1170
20231218,125100,1962195295,2135,2130,2135,2125,61
20231218,125000,1962065380,2130,2130,2130,2130,10
20231218,124900,1962044080,2130,2130,2135,2130,2001
20231218,124800,1957781945,2125,2125,2125,2125,1172
20231218,124700,1955291445,2135,2135,2135,2135,100
20231218,124600,1955077945,2135,2135,2135,2135,10
20231218,124500,1955056595,2135,2130,2135,2130,7
20231218,124400,1955041675,2130,2130,2130,2130,320
20231218,124300,1954360075,2130,2130,2130,2130,60
20231218,124200,1954232275,2130,2130,2130,2130,21
20231218,124100,1954187545,2130,2130,2130,2130,85
20231218,124000,1954006495,2130,2130,2130,2130,2378
20231218,123900,1948941355,2135,2135,2135,2135,0
20231218,123800,1948941355,2135,2135,2135,2135,4
20231218,123700,1948932815,2135,2135,2135,2135,1
20231218,123600,1948930680,2130,2135,2135,2130,13
20231218,123500,1948902935,2135,2135,2135,2135,6
20231218,123400,1948890125,2135,2130,2135,2130,130
20231218,123300,1948613175,2135,2135,2135,2135,0
20231218,123200,1948613175,2135,2130,2135,2130,2
20231218,123100,1948608910,2135,2135,2135,2135,0
20231218,123000,1948608910,2135,2135,2135,2135,0
20231218,122900,1948608910,2135,2135,2135,2135,102
20231218,122800,1948391140,2130,2130,2130,2130,558
20231218,122700,1947202600,2130,2125,2130,2125,5175
20231218,122600,1936179855,2125,2125,2125,2125,5783
20231218,122500,1923890980,2130,2130,2130,2130,77
20231218,122400,1923726970,2130,2130,2130,2130,1363
20231218,122300,1920823780,2130,2130,2130,2130,1500
20231218,122200,1917628780,2130,2130,2130,2130,2
20231218,122100,1917624520,2130,2130,2130,2130,1000
20231218,122000,1915494520,2130,2130,2130,2130,63
20231218,121900,1915360330,2130,2130,2130,2130,20
20231218,121800,1915317730,2130,2130,2130,2130,11743
20231218,121700,1890305140,2140,2140,2140,2140,1
20231218,121600,1890303000,2140,2140,2140,2140,0
20231218,121500,1890303000,2140,2130,2140,2130,4029
20231218,121400,1881710940,2140,2130,2140,2130,306
20231218,121300,1881059150,2130,2130,2130,2130,200
20231218,121200,1880633150,2140,2140,2140,2140,0
20231218,121100,1880633150,2140,2140,2140,2135,542
20231218,121000,1879475920,2140,2135,2140,2135,1001
20231218,120900,1877338780,2135,2135,2135,2135,2000
20231218,120800,1873068780,2135,2135,2135,2135,1000
20231218,120700,1870933780,2135,2130,2135,2130,252
20231218,120600,1870397010,2135,2135,2135,2135,7
20231218,120500,1870382065,2135,2135,2135,2135,1
20231218,120400,1870379930,2125,2130,2130,2125,20000
20231218,120300,1827791480,2130,2130,2130,2130,5796
20231218,120200,1815446000,2135,2135,2135,2135,2590
20231218,120100,1809916350,2130,2130,2130,2130,0
20231218,120000,1809916350,2130,2135,2135,2130,401
20231218,115900,1809062215,2135,2135,2135,2135,200
20231218,115800,1808635215,2135,2135,2135,2135,46
20231218,115700,1808537005,2130,2130,2135,2130,340
20231218,115600,1807812610,2135,2135,2135,2135,0
20231218,115500,1807812610,2135,2135,2135,2135,2500
20231218,115400,1802475110,2135,2135,2135,2135,1422
20231218,115300,1799439140,2135,2130,2135,2130,52
20231218,115200,1799328130,2130,2135,2135,2130,9
20231218,115100,1799308920,2135,2130,2135,2130,181
20231218,115000,1798923385,2130,2130,2130,2130,0
20231218,114900,1798923385,2130,2130,2130,2130,1003
20231218,114800,1796786995,2135,2135,2135,2135,0
20231218,114700,1796786995,2135,2135,2135,2135,1
20231218,114600,1796784860,2130,2130,2135,2130,127
20231218,114500,1796514345,2135,2130,2135,2130,1109
20231218,114400,1794152145,2130,2130,2130,2130,718
20231218,114300,1792622805,2135,2135,2135,2135,0
20231218,114200,1792622805,2135,2135,2135,2135,1
20231218,114100,1792620670,2135,2135,2135,2135,0
20231218,114000,1792620670,2135,2135,2135,2135,1002
20231218,113900,1790481400,2130,2135,2135,2130,200
20231218,113800,1790055395,2130,2130,2130,2130,1446
20231218,113700,1786975415,2130,2130,2130,2130,1268
20231218,113600,1784274575,2130,2135,2135,2130,11298
20231218,113500,1760186045,2140,2140,2140,2135,77
20231218,113400,1760021640,2135,2140,2140,2135,163
20231218,113300,1759673630,2140,2140,2140,2140,0
20231218,113200,1759673630,2140,2140,2140,2135,547
20231218,113100,1758505725,2135,2140,2140,2135,57
20231218,113000,1758383760,2135,2130,2135,2130,1006
20231218,112900,1756240975,2140,2140,2140,2130,3002
20231218,112800,1749846695,2135,2135,2135,2135,50
20231218,112700,1749739945,2135,2135,2135,2135,67
20231218,112600,1749596900,2140,2140,2140,2140,1130
20231218,112500,1747178700,2135,2140,2140,2135,812
20231218,112400,1745445065,2140,2135,2140,2135,700
20231218,112300,1743947565,2140,2135,2140,2135,93
20231218,112200,1743749005,2140,2140,2140,2140,164
20231218,112100,1743398045,2140,2140,2140,2140,9
20231218,112000,1743378785,2140,2140,2140,2140,0
20231218,111900,1743378785,2140,2135,2140,2135,2
20231218,111800,1743374510,2135,2130,2140,2130,5226
20231218,111700,1732242120,2130,2135,2140,2130,11536
20231218,111600,1707667905,2135,2135,2135,2135,1037
20231218,111500,1705453910,2140,2140,2140,2135,642
20231218,111400,1704080085,2140,2140,2140,2140,0
20231218,111300,1704080085,2140,2140,2140,2140,10
20231218,111200,1704058685,2140,2135,2140,2130,60090
20231218,111100,1576066520,2135,2135,2135,2135,593
20231218,111000,1574800465,2135,2130,2135,2130,3861
20231218,110900,1566557495,2130,2135,2135,2130,17
20231218,110800,1566521235,2135,2135,2135,2135,3
20231218,110700,1566514830,2140,2135,2140,2130,959
20231218,110600,1564471540,2135,2140,2140,2135,110
20231218,110500,1564236670,2140,2140,2140,2140,100
20231218,110400,1564022670,2140,2140,2140,2140,410
20231218,110300,1563145270,2135,2140,2140,2135,2
20231218,110200,1563140995,2140,2135,2140,2135,960
20231218,110100,1561091345,2135,2135,2135,2135,3752
20231218,110000,1553080825,2140,2135,2140,2135,110
20231218,105900,1552845475,2140,2135,2140,2135,5874
20231218,105800,1540303480,2140,2135,2140,2135,3014
20231218,105700,1533868085,2140,2140,2140,2140,1456
20231218,105600,1530752245,2140,2140,2145,2140,8096
20231218,105500,1513426800,2145,2145,2145,2145,36
20231218,105400,1513349580,2145,2145,2145,2145,51
20231218,105300,1513240185,2145,2145,2145,2145,80
20231218,105200,1513068585,2145,2145,2145,2145,606
20231218,105100,1511768715,2145,2145,2145,2145,50
20231218,105000,1511661465,2140,2140,2140,2135,1321
20231218,104900,1508836025,2135,2135,2135,2135,46
20231218,104800,1508737815,2140,2140,2140,2140,100
20231218,104700,1508523815,2140,2140,2145,2140,1397
20231218,104600,1505534220,2145,2140,2145,2140,1252
20231218,104500,1502854935,2140,2140,2140,2140,609
20231218,104400,1501551675,2135,2140,2140,2135,165
20231218,104300,1501199135,2135,2140,2140,2135,502
20231218,104200,1500127355,2135,2135,2140,2135,6128
20231218,104100,1487044070,2135,2135,2135,2135,78
20231218,104000,1486877540,2135,2135,2135,2135,4
20231218,103900,1486869000,2135,2140,2140,2135,102
20231218,103800,1486651225,2135,2140,2140,2135,215
20231218,103700,1486192145,2140,2135,2140,2135,2845
20231218,103600,1480117815,2135,2135,2135,2135,1700
20231218,103500,1476488315,2140,2135,2140,2135,364
20231218,103400,1475711170,2135,2135,2135,2135,2
20231218,103300,1475706900,2130,2135,2135,2130,1623
20231218,103200,1472247585,2140,2135,2140,2135,156
20231218,103100,1471914420,2135,2135,2135,2135,0
20231218,103000,1471914420,2135,2135,2135,2135,150
20231218,102900,1471594170,2135,2135,2135,2130,2104
20231218,102800,1467102140,2140,2135,2140,2135,912
20231218,102700,1465155015,2140,2135,2140,2135,943
20231218,102600,1463141545,2135,2135,2135,2135,1013
20231218,102500,1460978790,2135,2135,2135,2135,513
20231218,102400,1459883535,2140,2140,2140,2140,108
20231218,102300,1459652415,2140,2135,2140,2135,514
20231218,102200,1458555015,2135,2135,2140,2135,4251
20231218,102100,1449478425,2135,2135,2140,2135,1086
20231218,102000,1447159405,2135,2140,2140,2135,1021
20231218,101900,1444979465,2135,2135,2140,2135,3451
20231218,101800,1437610580,2140,2140,2140,2140,2
20231218,101700,1437606300,2140,2140,2140,2140,0
20231218,101600,1437606300,2140,2135,2140,2135,1001
20231218,101500,1435469160,2135,2145,2145,2135,3151
20231218,101400,1428730380,2145,2145,2145,2145,40
20231218,101300,1428644580,2145,2145,2145,2145,2772
20231218,101200,1422698640,2145,2145,2145,2145,197
20231218,101100,1422276075,2145,2140,2145,2140,5705
20231218,101000,1410064320,2140,2140,2140,2135,2011
20231218,100900,1405770805,2135,2135,2135,2135,1300
20231218,100800,1402995305,2135,2140,2140,2135,449
20231218,100700,1402036680,2135,2135,2135,2135,2416
20231218,100600,1396878520,2130,2130,2135,2130,134
20231218,100500,1396592840,2135,2135,2135,2130,205
20231218,100400,1396155310,2130,2130,2135,2130,6875
20231218,100300,1381511555,2130,2130,2135,2130,10192
20231218,100200,1359802545,2135,2135,2135,2130,601
20231218,100100,1358521910,2135,2135,2135,2130,2316
20231218,100000,1353577750,2140,2140,2140,2140,6
20231218,095900,1353564910,2140,2135,2140,2130,1435
20231218,095800,1350507125,2140,2135,2140,2135,2044
20231218,095700,1346143115,2135,2135,2135,2135,4869
20231218,095600,1335747800,2135,2140,2140,2135,2233
20231218,095500,1330980340,2140,2140,2140,2135,3460
20231218,095400,1323592980,2140,2140,2140,2140,0
20231218,095300,1323592980,2140,2135,2140,2135,6664
20231218,095200,1309345275,2140,2140,2140,2135,912
20231218,095100,1307397095,2140,2135,2140,2135,140
20231218,095000,1307097840,2140,2140,2140,2140,316
20231218,094900,1306421600,2140,2140,2145,2140,2877
20231218,094800,1300264180,2140,2140,2140,2140,60
20231218,094700,1300135780,2145,2145,2145,2140,2798
20231218,094600,1294147745,2145,2150,2150,2140,1916
20231218,094500,1290045195,2150,2145,2150,2145,6762
20231218,094400,1275540500,2140,2145,2145,2140,1758
20231218,094300,1271778315,2135,2140,2150,2135,9446
20231218,094200,1251555115,2150,2145,2150,2140,10873
20231218,094100,1228284700,2150,2145,2150,2140,6188
20231218,094000,1215036420,2145,2140,2145,2140,993
20231218,093900,1212911270,2140,2150,2150,2140,1175
20231218,093800,1210395785,2145,2150,2150,2145,3763
20231218,093700,1202324140,2150,2155,2155,2145,266
20231218,093600,1201753105,2145,2155,2155,2145,16917
20231218,093500,1165420465,2155,2150,2160,2150,444
20231218,093400,1164463690,2150,2155,2155,2150,3541
20231218,093300,1156836555,2155,2150,2155,2150,1333
20231218,093200,1153964440,2150,2155,2155,2150,210
20231218,093100,1153512890,2155,2150,2155,2150,939
20231218,093000,1151493100,2150,2150,2155,2150,1139
20231218,092900,1149041725,2150,2155,2155,2150,8248
20231218,092800,1131302175,2155,2160,2160,2150,4077
20231218,092700,1122522690,2160,2160,2160,2160,25
20231218,092600,1122468690,2160,2155,2160,2155,2671
20231218,092500,1116712615,2160,2160,2160,2155,8040
20231218,092400,1099385255,2155,2155,2160,2155,17224
20231218,092300,1062263825,2155,2160,2160,2155,6610
20231218,092200,1047986430,2160,2160,2165,2160,7904
20231218,092100,1030912225,2160,2165,2165,2160,1200
20231218,092000,1028315225,2165,2160,2165,2155,6657
20231218,091900,1013933600,2160,2165,2165,2155,52653
20231218,091800,900206560,2165,2175,2175,2165,36817
20231218,091700,820332235,2175,2175,2175,2170,12217
20231218,091600,793768335,2170,2165,2180,2165,54306
20231218,091500,675776305,2170,2160,2170,2160,29097
20231218,091400,612719890,2165,2160,2165,2160,20489
20231218,091300,568389310,2160,2160,2160,2155,19059
20231218,091200,527226905,2160,2160,2165,2155,3651
20231218,091100,519342140,2155,2160,2165,2155,7621
20231218,091000,502886200,2165,2160,2170,2160,44610
20231218,090900,406487095,2160,2160,2160,2155,3423
20231218,090800,399104485,2160,2140,2160,2140,81634
20231218,090700,223801375,2135,2135,2140,2135,31051
20231218,090600,157507485,2140,2140,2145,2130,21898
20231218,090500,110779260,2145,2140,2145,2140,1477
20231218,090400,107616930,2140,2140,2140,2140,5059
20231218,090300,96790670,2140,2145,2145,2140,298
20231218,090200,96151585,2145,2150,2150,2145,3027
20231218,090100,89658640,2145,2135,2145,2135,15891
20231218,090000,55587235,2145,2150,2150,2130,25859