stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190700,593218160,2305,2305,2305,2305,7524
20231218,190600,593218160,2305,2305,2305,2305,0
20231218,190500,593218160,2305,2305,2305,2305,0
20231218,190400,593218160,2305,2305,2305,2305,0
20231218,190300,593218160,2305,2305,2305,2305,0
20231218,190200,593218160,2305,2305,2305,2305,0
20231218,190100,593218160,2305,2305,2305,2305,0
20231218,190000,593218160,2305,2305,2305,2305,0
20231218,185900,593218160,2305,2305,2305,2305,0
20231218,185800,593218160,2305,2305,2305,2305,0
20231218,185700,593218160,2305,2305,2305,2305,0
20231218,185600,593218160,2305,2305,2305,2305,0
20231218,185500,593218160,2305,2305,2305,2305,0
20231218,185400,593218160,2305,2305,2305,2305,0
20231218,185300,593218160,2305,2305,2305,2305,0
20231218,185200,593218160,2305,2305,2305,2305,0
20231218,185100,593218160,2305,2305,2305,2305,0
20231218,185000,593218160,2305,2305,2305,2305,0
20231218,184900,593218160,2305,2305,2305,2305,0
20231218,184800,593218160,2305,2305,2305,2305,0
20231218,184700,593218160,2305,2305,2305,2305,0
20231218,184600,593218160,2305,2305,2305,2305,0
20231218,184500,593218160,2305,2305,2305,2305,0
20231218,184400,593218160,2305,2305,2305,2305,0
20231218,184300,593218160,2305,2305,2305,2305,0
20231218,184200,593218160,2305,2305,2305,2305,0
20231218,184100,593218160,2305,2305,2305,2305,0
20231218,184000,593218160,2305,2305,2305,2305,0
20231218,183900,593218160,2305,2305,2305,2305,0
20231218,183800,593218160,2305,2305,2305,2305,0
20231218,183700,593218160,2305,2305,2305,2305,7524
20231218,183600,593218160,2305,2305,2305,2305,0
20231218,183500,593218160,2305,2305,2305,2305,0
20231218,183400,593218160,2305,2305,2305,2305,0
20231218,183300,593218160,2305,2305,2305,2305,0
20231218,183200,593218160,2305,2305,2305,2305,0
20231218,183100,593218160,2305,2305,2305,2305,0
20231218,183000,593218160,2305,2305,2305,2305,0
20231218,182900,593218160,2305,2305,2305,2305,0
20231218,182800,593218160,2305,2305,2305,2305,0
20231218,182700,593218160,2305,2305,2305,2305,0
20231218,182600,593218160,2305,2305,2305,2305,0
20231218,182500,593218160,2305,2305,2305,2305,0
20231218,182400,593218160,2305,2305,2305,2305,0
20231218,182300,593218160,2305,2305,2305,2305,0
20231218,182200,593218160,2305,2305,2305,2305,0
20231218,182100,593218160,2305,2305,2305,2305,0
20231218,182000,593218160,2305,2305,2305,2305,0
20231218,181900,593218160,2305,2305,2305,2305,0
20231218,181800,593218160,2305,2305,2305,2305,0
20231218,181700,593218160,2305,2305,2305,2305,0
20231218,181600,593218160,2305,2305,2305,2305,0
20231218,181500,593218160,2305,2305,2305,2305,0
20231218,181400,593218160,2305,2305,2305,2305,0
20231218,181300,593218160,2305,2305,2305,2305,0
20231218,181200,593218160,2305,2305,2305,2305,0
20231218,181100,593218160,2305,2305,2305,2305,0
20231218,181000,593218160,2305,2305,2305,2305,0
20231218,180900,593218160,2305,2305,2305,2305,0
20231218,180800,593218160,2305,2305,2305,2305,0
20231218,180700,593218160,2305,2305,2305,2305,7524
20231218,180600,593218160,2305,2305,2305,2305,0
20231218,180500,593218160,2305,2305,2305,2305,0
20231218,180400,593218160,2305,2305,2305,2305,0
20231218,180300,593218160,2305,2305,2305,2305,0
20231218,180200,593218160,2305,2305,2305,2305,0
20231218,180100,593218160,2305,2305,2305,2305,0
20231218,180000,593218160,2305,2305,2305,2305,0
20231218,175900,593218160,2305,2305,2305,2305,0
20231218,175800,593218160,2305,2305,2305,2305,0
20231218,175700,593218160,2305,2305,2305,2305,0
20231218,175600,593218160,2305,2305,2305,2305,0
20231218,175500,593218160,2305,2305,2305,2305,0
20231218,175400,593218160,2305,2305,2305,2305,0
20231218,175300,593218160,2305,2305,2305,2305,0
20231218,175200,593218160,2305,2305,2305,2305,0
20231218,175100,593218160,2305,2305,2305,2305,0
20231218,175000,593218160,2305,2305,2305,2305,0
20231218,174900,593218160,2305,2305,2305,2305,0
20231218,174800,593218160,2305,2305,2305,2305,0
20231218,174700,593218160,2305,2305,2305,2305,0
20231218,174600,593218160,2305,2305,2305,2305,0
20231218,174500,593218160,2305,2305,2305,2305,0
20231218,174400,593218160,2305,2305,2305,2305,0
20231218,174300,593218160,2305,2305,2305,2305,0
20231218,174200,593218160,2305,2305,2305,2305,0
20231218,174100,593218160,2305,2305,2305,2305,0
20231218,174000,593218160,2305,2305,2305,2305,0
20231218,173900,593218160,2305,2305,2305,2305,0
20231218,173800,593218160,2305,2305,2305,2305,0
20231218,173700,593218160,2305,2305,2305,2305,7524
20231218,173600,593218160,2305,2305,2305,2305,0
20231218,173500,593218160,2305,2305,2305,2305,0
20231218,173400,593218160,2305,2305,2305,2305,0
20231218,173300,593218160,2305,2305,2305,2305,0
20231218,173200,593218160,2305,2305,2305,2305,0
20231218,173100,593218160,2305,2305,2305,2305,0
20231218,173000,593218160,2305,2305,2305,2305,0
20231218,172900,593218160,2305,2305,2305,2305,0
20231218,172800,593218160,2305,2305,2305,2305,0
20231218,172700,593218160,2305,2305,2305,2305,0
20231218,172600,593218160,2305,2305,2305,2305,0
20231218,172500,593218160,2305,2305,2305,2305,0
20231218,172400,593218160,2305,2305,2305,2305,0
20231218,172300,593218160,2305,2305,2305,2305,0
20231218,172200,593218160,2305,2305,2305,2305,0
20231218,172100,593218160,2305,2305,2305,2305,0
20231218,172000,593218160,2305,2305,2305,2305,0
20231218,171900,593218160,2305,2305,2305,2305,0
20231218,171800,593218160,2305,2305,2305,2305,0
20231218,171700,593218160,2305,2305,2305,2305,0
20231218,171600,593218160,2305,2305,2305,2305,0
20231218,171500,593218160,2305,2305,2305,2305,0
20231218,171400,593218160,2305,2305,2305,2305,0
20231218,171300,593218160,2305,2305,2305,2305,0
20231218,171200,593218160,2305,2305,2305,2305,0
20231218,171100,593218160,2305,2305,2305,2305,0
20231218,171000,593218160,2305,2305,2305,2305,0
20231218,170900,593218160,2305,2305,2305,2305,0
20231218,170800,593218160,2305,2305,2305,2305,0
20231218,170700,593218160,2305,2305,2305,2305,7524
20231218,170600,593218160,2305,2305,2305,2305,0
20231218,170500,593218160,2305,2305,2305,2305,0
20231218,170400,593218160,2305,2305,2305,2305,0
20231218,170300,593218160,2305,2305,2305,2305,0
20231218,170200,593218160,2305,2305,2305,2305,0
20231218,170100,593218160,2305,2305,2305,2305,0
20231218,170000,593218160,2305,2305,2305,2305,0
20231218,165900,593218160,2305,2305,2305,2305,0
20231218,165800,593218160,2305,2305,2305,2305,0
20231218,165700,593218160,2305,2305,2305,2305,0
20231218,165600,593218160,2305,2305,2305,2305,0
20231218,165500,593218160,2305,2305,2305,2305,0
20231218,165400,593218160,2305,2305,2305,2305,0
20231218,165300,593218160,2305,2305,2305,2305,0
20231218,165200,593218160,2305,2305,2305,2305,0
20231218,165100,593218160,2305,2305,2305,2305,0
20231218,165000,593218160,2305,2305,2305,2305,0
20231218,164900,593218160,2305,2305,2305,2305,0
20231218,164800,593218160,2305,2305,2305,2305,0
20231218,164700,593218160,2305,2305,2305,2305,0
20231218,164600,593218160,2305,2305,2305,2305,0
20231218,164500,593218160,2305,2305,2305,2305,0
20231218,164400,593218160,2305,2305,2305,2305,0
20231218,164300,593218160,2305,2305,2305,2305,0
20231218,164200,593218160,2305,2305,2305,2305,0
20231218,164100,593218160,2305,2305,2305,2305,0
20231218,164000,593218160,2305,2305,2305,2305,0
20231218,163900,593218160,2305,2305,2305,2305,0
20231218,163800,593218160,2305,2305,2305,2305,0
20231218,163700,593218160,2305,2305,2305,2305,7524
20231218,163600,593218160,2305,2305,2305,2305,0
20231218,163500,593218160,2305,2305,2305,2305,0
20231218,163400,593218160,2305,2305,2305,2305,0
20231218,163300,593218160,2305,2305,2305,2305,0
20231218,163200,593218160,2305,2305,2305,2305,0
20231218,163100,593218160,2305,2305,2305,2305,0
20231218,163000,593218160,2305,2305,2305,2305,0
20231218,162900,593218160,2305,2305,2305,2305,0
20231218,162800,593218160,2305,2305,2305,2305,0
20231218,162700,593218160,2305,2305,2305,2305,0
20231218,162600,593218160,2305,2305,2305,2305,0
20231218,162500,593218160,2305,2305,2305,2305,0
20231218,162400,593218160,2305,2305,2305,2305,0
20231218,162300,593218160,2305,2305,2305,2305,0
20231218,162200,593218160,2305,2305,2305,2305,0
20231218,162100,593218160,2305,2305,2305,2305,0
20231218,162000,593218160,2305,2305,2305,2305,0
20231218,161900,593218160,2305,2305,2305,2305,0
20231218,161800,593218160,2305,2305,2305,2305,0
20231218,161700,593218160,2305,2305,2305,2305,0
20231218,161600,593218160,2305,2305,2305,2305,0
20231218,161500,593218160,2305,2305,2305,2305,0
20231218,161400,593218160,2305,2305,2305,2305,0
20231218,161300,593218160,2305,2305,2305,2305,0
20231218,161200,593218160,2305,2305,2305,2305,0
20231218,161100,593218160,2305,2305,2305,2305,0
20231218,161000,593218160,2305,2305,2305,2305,0
20231218,160900,593218160,2305,2305,2305,2305,0
20231218,160800,593218160,2305,2305,2305,2305,0
20231218,160700,593218160,2305,2305,2305,2305,7524
20231218,160600,593218160,2305,2305,2305,2305,0
20231218,160500,593218160,2305,2305,2305,2305,0
20231218,160400,593218160,2305,2305,2305,2305,0
20231218,160300,593218160,2305,2305,2305,2305,0
20231218,160200,593218160,2305,2305,2305,2305,0
20231218,160100,593218160,2305,2305,2305,2305,0
20231218,160000,593218160,2305,2305,2305,2305,0
20231218,155900,593218160,2305,2305,2305,2305,0
20231218,155800,593218160,2305,2305,2305,2305,0
20231218,155700,593218160,2305,2305,2305,2305,0
20231218,155600,593218160,2305,2305,2305,2305,0
20231218,155500,593218160,2305,2305,2305,2305,0
20231218,155400,593218160,2305,2305,2305,2305,0
20231218,155300,593218160,2305,2305,2305,2305,0
20231218,155200,593218160,2305,2305,2305,2305,0
20231218,155100,593218160,2305,2305,2305,2305,0
20231218,155000,593218160,2305,2305,2305,2305,0
20231218,154900,593218160,2305,2305,2305,2305,0
20231218,154800,593218160,2305,2305,2305,2305,0
20231218,154700,593218160,2305,2305,2305,2305,0
20231218,154600,593218160,2305,2305,2305,2305,0
20231218,154500,593218160,2305,2305,2305,2305,0
20231218,154400,593218160,2305,2305,2305,2305,0
20231218,154300,593218160,2305,2305,2305,2305,0
20231218,154200,593218160,2305,2305,2305,2305,0
20231218,154100,593218160,2305,2305,2305,2305,0
20231218,154000,593218160,2305,2305,2305,2305,0
20231218,153900,593218160,2305,2305,2305,2305,0
20231218,153800,593218160,2305,2305,2305,2305,0
20231218,153700,593218160,2305,2305,2305,2305,7524
20231218,153600,593218160,2305,2305,2305,2305,0
20231218,153500,593218160,2305,2305,2305,2305,0
20231218,153400,593218160,2305,2305,2305,2305,0
20231218,153300,593218160,2305,2305,2305,2305,0
20231218,153200,593218160,2305,2305,2305,2305,0
20231218,153100,593218160,2305,2305,2305,2305,0
20231218,153000,593218160,2305,2305,2305,2305,7524
20231218,152900,575875340,2305,2305,2305,2305,0
20231218,152800,575875340,2305,2305,2305,2305,0
20231218,152700,575875340,2305,2305,2305,2305,0
20231218,152600,575875340,2305,2305,2305,2305,0
20231218,152500,575875340,2305,2305,2305,2305,0
20231218,152400,575875340,2305,2305,2305,2305,0
20231218,152300,575875340,2305,2305,2305,2305,0
20231218,152200,575875340,2305,2305,2305,2305,0
20231218,152100,575875340,2305,2305,2305,2305,0
20231218,152000,575875340,2305,2305,2305,2305,0
20231218,151900,575875340,2305,2310,2310,2305,292
20231218,151800,575201975,2305,2305,2305,2305,0
20231218,151700,575201975,2305,2305,2305,2305,58
20231218,151600,575068285,2305,2305,2305,2305,300
20231218,151500,574376785,2310,2310,2310,2310,1
20231218,151400,574374475,2305,2305,2305,2305,0
20231218,151300,574374475,2305,2305,2305,2305,0
20231218,151200,574374475,2305,2310,2310,2305,1333
20231218,151100,571295870,2310,2310,2310,2310,0
20231218,151000,571295870,2310,2310,2310,2310,125
20231218,150900,571007120,2310,2310,2310,2310,0
20231218,150800,571007120,2310,2310,2310,2310,145
20231218,150700,570672170,2310,2305,2310,2300,1102
20231218,150600,568136930,2300,2300,2300,2300,0
20231218,150500,568136930,2300,2300,2300,2300,100
20231218,150400,567906930,2305,2305,2305,2305,0
20231218,150300,567906930,2305,2305,2305,2305,2077
20231218,150200,563119445,2305,2305,2305,2305,0
20231218,150100,563119445,2305,2305,2305,2305,80
20231218,150000,562935045,2305,2305,2305,2305,76
20231218,145900,562759865,2305,2305,2305,2305,0
20231218,145800,562759865,2305,2310,2310,2305,302
20231218,145700,562063745,2300,2300,2300,2300,0
20231218,145600,562063745,2300,2300,2300,2300,0
20231218,145500,562063745,2300,2305,2305,2300,27000
20231218,145400,499930325,2310,2310,2310,2310,22
20231218,145300,499879505,2310,2310,2310,2310,0
20231218,145200,499879505,2310,2310,2310,2310,204
20231218,145100,499408265,2310,2310,2310,2310,4796
20231218,145000,488329505,2315,2315,2315,2315,25
20231218,144900,488271630,2315,2315,2315,2315,22
20231218,144800,488220700,2315,2315,2315,2315,0
20231218,144700,488220700,2315,2315,2315,2315,483
20231218,144600,487102555,2315,2315,2315,2315,0
20231218,144500,487102555,2315,2315,2315,2315,1453
20231218,144400,483738860,2320,2320,2320,2320,0
20231218,144300,483738860,2320,2320,2320,2320,0
20231218,144200,483738860,2320,2320,2320,2320,0
20231218,144100,483738860,2320,2320,2320,2320,0
20231218,144000,483738860,2320,2320,2320,2320,0
20231218,143900,483738860,2320,2320,2320,2320,0
20231218,143800,483738860,2320,2320,2320,2320,14
20231218,143700,483706380,2315,2315,2315,2315,0
20231218,143600,483706380,2315,2315,2315,2315,0
20231218,143500,483706380,2315,2315,2315,2315,35
20231218,143400,483625355,2315,2315,2315,2315,0
20231218,143300,483625355,2315,2315,2315,2315,260
20231218,143200,483023455,2315,2315,2315,2315,0
20231218,143100,483023455,2315,2315,2315,2315,2
20231218,143000,483018825,2310,2310,2310,2310,0
20231218,142900,483018825,2310,2310,2310,2310,0
20231218,142800,483018825,2310,2310,2310,2310,20
20231218,142700,482972625,2310,2310,2310,2310,0
20231218,142600,482972625,2310,2310,2310,2310,1586
20231218,142500,479308965,2310,2310,2310,2310,14444
20231218,142400,445943325,2315,2315,2315,2315,0
20231218,142300,445943325,2315,2315,2315,2315,0
20231218,142200,445943325,2315,2315,2315,2315,0
20231218,142100,445943325,2315,2315,2315,2315,0
20231218,142000,445943325,2315,2315,2315,2315,0
20231218,141900,445943325,2315,2315,2315,2315,2797
20231218,141800,439468270,2315,2315,2315,2315,36
20231218,141700,439384930,2320,2320,2320,2320,0
20231218,141600,439384930,2320,2320,2320,2320,100
20231218,141500,439152930,2320,2320,2320,2320,1000
20231218,141400,436832930,2320,2320,2320,2320,0
20231218,141300,436832930,2320,2320,2320,2320,132
20231218,141200,436526690,2320,2320,2320,2320,0
20231218,141100,436526690,2320,2320,2320,2320,86
20231218,141000,436327170,2320,2320,2320,2320,0
20231218,140900,436327170,2320,2320,2320,2320,0
20231218,140800,436327170,2320,2320,2320,2320,0
20231218,140700,436327170,2320,2320,2320,2320,0
20231218,140600,436327170,2320,2315,2320,2310,119
20231218,140500,436051595,2320,2320,2320,2320,0
20231218,140400,436051595,2320,2320,2320,2320,22
20231218,140300,436000555,2315,2315,2315,2315,0
20231218,140200,436000555,2315,2315,2315,2315,0
20231218,140100,436000555,2315,2315,2315,2315,100
20231218,140000,435769055,2310,2315,2315,2310,2389
20231218,135900,430238525,2315,2315,2315,2315,0
20231218,135800,430238525,2315,2315,2315,2315,0
20231218,135700,430238525,2315,2315,2315,2315,0
20231218,135600,430238525,2315,2315,2315,2315,695
20231218,135500,428629600,2315,2315,2315,2315,5
20231218,135400,428618025,2310,2310,2310,2310,529
20231218,135300,427396035,2315,2315,2315,2315,15
20231218,135200,427361310,2315,2315,2315,2315,0
20231218,135100,427361310,2315,2315,2315,2315,1738
20231218,135000,423337840,2315,2315,2315,2315,751
20231218,134900,421599275,2320,2320,2320,2320,0
20231218,134800,421599275,2320,2320,2320,2320,0
20231218,134700,421599275,2320,2320,2320,2320,1
20231218,134600,421596955,2315,2315,2315,2315,0
20231218,134500,421596955,2315,2315,2315,2315,0
20231218,134400,421596955,2315,2315,2315,2315,9
20231218,134300,421576120,2315,2315,2315,2315,0
20231218,134200,421576120,2315,2315,2315,2315,500
20231218,134100,420418620,2310,2310,2310,2310,3
20231218,134000,420411690,2310,2310,2310,2310,1
20231218,133900,420409380,2315,2315,2315,2315,3240
20231218,133800,412908780,2310,2310,2310,2310,29
20231218,133700,412841790,2310,2310,2310,2310,20
20231218,133600,412795590,2315,2315,2315,2315,376
20231218,133500,411925150,2315,2315,2315,2315,1
20231218,133400,411922835,2315,2315,2315,2315,0
20231218,133300,411922835,2315,2315,2315,2315,0
20231218,133200,411922835,2315,2315,2315,2315,0
20231218,133100,411922835,2315,2315,2315,2315,3
20231218,133000,411915890,2315,2315,2315,2315,0
20231218,132900,411915890,2315,2315,2315,2315,33
20231218,132800,411839495,2315,2315,2315,2315,0
20231218,132700,411839495,2315,2315,2315,2315,0
20231218,132600,411839495,2315,2315,2315,2315,164
20231218,132500,411459835,2315,2315,2315,2315,58
20231218,132400,411325565,2320,2320,2320,2320,10
20231218,132300,411302365,2320,2305,2320,2305,501
20231218,132200,410140060,2320,2320,2320,2320,0
20231218,132100,410140060,2320,2310,2320,2310,2297
20231218,132000,404824070,2310,2310,2310,2310,157
20231218,131900,404461400,2310,2310,2310,2310,0
20231218,131800,404461400,2310,2310,2310,2310,50
20231218,131700,404345900,2310,2310,2310,2310,50
20231218,131600,404230400,2310,2310,2310,2310,17
20231218,131500,404191130,2310,2310,2310,2310,0
20231218,131400,404191130,2310,2310,2310,2310,5
20231218,131300,404179580,2310,2310,2310,2310,0
20231218,131200,404179580,2310,2310,2310,2310,10
20231218,131100,404156480,2310,2310,2310,2310,50
20231218,131000,404040980,2310,2310,2310,2310,1716
20231218,130900,400077020,2315,2315,2315,2315,0
20231218,130800,400077020,2315,2315,2315,2315,0
20231218,130700,400077020,2315,2315,2315,2315,2
20231218,130600,400072390,2315,2315,2315,2315,77
20231218,130500,399894135,2315,2315,2315,2315,0
20231218,130400,399894135,2315,2315,2315,2315,0
20231218,130300,399894135,2315,2315,2315,2315,200
20231218,130200,399431135,2315,2310,2315,2310,250
20231218,130100,398852885,2315,2310,2315,2310,3
20231218,130000,398845950,2310,2310,2310,2310,151
20231218,125900,398497140,2315,2315,2315,2315,10
20231218,125800,398473990,2310,2310,2310,2310,0
20231218,125700,398473990,2310,2310,2310,2310,30
20231218,125600,398404690,2310,2310,2310,2310,30
20231218,125500,398335390,2310,2310,2310,2310,100
20231218,125400,398104390,2315,2315,2315,2315,0
20231218,125300,398104390,2315,2315,2315,2315,42
20231218,125200,398007160,2310,2310,2310,2310,0
20231218,125100,398007160,2310,2310,2310,2310,346
20231218,125000,397207900,2315,2315,2315,2315,3
20231218,124900,397200955,2315,2315,2315,2315,364
20231218,124800,396358295,2320,2320,2320,2320,0
20231218,124700,396358295,2320,2320,2320,2320,0
20231218,124600,396358295,2320,2320,2320,2320,0
20231218,124500,396358295,2320,2320,2320,2320,0
20231218,124400,396358295,2320,2320,2320,2320,0
20231218,124300,396358295,2320,2315,2320,2315,1001
20231218,124200,394040975,2315,2315,2315,2315,90
20231218,124100,393832625,2315,2315,2315,2315,15
20231218,124000,393797900,2315,2315,2315,2315,5
20231218,123900,393786325,2310,2315,2315,2310,3602
20231218,123800,385455990,2320,2315,2320,2315,1051
20231218,123700,383022885,2320,2320,2320,2320,0
20231218,123600,383022885,2320,2320,2320,2320,55
20231218,123500,382895285,2320,2320,2320,2320,51
20231218,123400,382776965,2320,2320,2320,2320,0
20231218,123300,382776965,2320,2320,2320,2320,40
20231218,123200,382684165,2320,2320,2320,2320,0
20231218,123100,382684165,2320,2320,2320,2320,5
20231218,123000,382672565,2320,2320,2320,2320,2
20231218,122900,382667925,2320,2320,2320,2320,0
20231218,122800,382667925,2320,2320,2320,2315,2983
20231218,122700,375748365,2315,2315,2315,2315,4500
20231218,122600,365330865,2315,2315,2315,2315,0
20231218,122500,365330865,2315,2315,2315,2315,0
20231218,122400,365330865,2315,2315,2315,2315,1
20231218,122300,365328550,2310,2310,2310,2310,7
20231218,122200,365312380,2310,2310,2310,2310,1
20231218,122100,365310070,2315,2315,2315,2315,300
20231218,122000,364615570,2305,2305,2320,2305,20010
20231218,121900,318247315,2305,2305,2305,2305,1966
20231218,121800,313715685,2305,2305,2305,2305,1051
20231218,121700,311293130,2305,2305,2305,2305,500
20231218,121600,310140630,2305,2305,2305,2305,50
20231218,121500,310025380,2305,2305,2305,2305,0
20231218,121400,310025380,2305,2305,2305,2305,0
20231218,121300,310025380,2305,2305,2305,2305,0
20231218,121200,310025380,2305,2305,2305,2305,150
20231218,121100,309679630,2305,2305,2305,2305,1543
20231218,121000,306123015,2310,2310,2310,2310,0
20231218,120900,306123015,2310,2310,2310,2310,1
20231218,120800,306120705,2305,2305,2310,2305,261
20231218,120700,305518050,2305,2305,2305,2305,20
20231218,120600,305471950,2305,2305,2305,2305,0
20231218,120500,305471950,2305,2305,2305,2305,295
20231218,120400,304791975,2300,2300,2300,2300,655
20231218,120300,303285475,2300,2300,2300,2300,1000
20231218,120200,300985475,2300,2300,2300,2300,0
20231218,120100,300985475,2300,2300,2300,2300,7300
20231218,120000,284195475,2300,2300,2300,2300,100
20231218,115900,283965475,2300,2300,2300,2300,0
20231218,115800,283965475,2300,2305,2305,2300,1051
20231218,115700,281542925,2305,2305,2305,2305,174
20231218,115600,281141855,2305,2305,2305,2305,0
20231218,115500,281141855,2305,2305,2305,2305,46
20231218,115400,281035825,2310,2310,2310,2310,0
20231218,115300,281035825,2310,2310,2310,2310,36
20231218,115200,280952665,2310,2310,2310,2310,10
20231218,115100,280929565,2305,2305,2305,2305,1000
20231218,115000,278624565,2305,2305,2305,2305,0
20231218,114900,278624565,2305,2305,2305,2305,0
20231218,114800,278624565,2305,2305,2305,2305,710
20231218,114700,276988015,2305,2305,2305,2305,0
20231218,114600,276988015,2305,2305,2305,2305,0
20231218,114500,276988015,2305,2305,2305,2305,0
20231218,114400,276988015,2305,2305,2305,2305,200
20231218,114300,276527015,2310,2310,2310,2310,0
20231218,114200,276527015,2310,2310,2310,2310,0
20231218,114100,276527015,2310,2310,2310,2310,0
20231218,114000,276527015,2310,2310,2310,2310,0
20231218,113900,276527015,2310,2310,2310,2310,0
20231218,113800,276527015,2310,2310,2310,2310,159
20231218,113700,276159725,2310,2310,2310,2310,50
20231218,113600,276044225,2310,2310,2310,2310,110
20231218,113500,275790125,2310,2305,2310,2305,5979
20231218,113400,262004665,2305,2305,2305,2305,20744
20231218,113300,214189745,2310,2310,2310,2310,5
20231218,113200,214178195,2310,2310,2310,2310,0
20231218,113100,214178195,2310,2310,2310,2310,30
20231218,113000,214108895,2310,2310,2310,2310,1441
20231218,112900,210780185,2310,2305,2310,2305,4
20231218,112800,210770960,2305,2310,2310,2305,451
20231218,112700,209729155,2310,2310,2310,2310,70
20231218,112600,209567455,2305,2305,2305,2305,1
20231218,112500,209565150,2305,2305,2305,2305,10
20231218,112400,209542100,2310,2310,2310,2310,183
20231218,112300,209119370,2310,2310,2310,2310,1
20231218,112200,209117060,2315,2315,2315,2315,1
20231218,112100,209114745,2315,2315,2315,2315,1
20231218,112000,209112430,2310,2310,2310,2310,255
20231218,111900,208523380,2310,2310,2310,2310,7
20231218,111800,208507210,2310,2310,2310,2310,0
20231218,111700,208507210,2310,2310,2310,2310,209
20231218,111600,208024420,2310,2310,2310,2310,1
20231218,111500,208022110,2310,2310,2310,2310,791
20231218,111400,206194900,2310,2310,2310,2310,0
20231218,111300,206194900,2310,2310,2310,2310,50
20231218,111200,206079400,2315,2315,2315,2315,0
20231218,111100,206079400,2315,2315,2315,2315,100
20231218,111000,205847900,2315,2310,2315,2310,200
20231218,110900,205385435,2305,2310,2310,2305,26
20231218,110800,205325380,2310,2310,2310,2310,0
20231218,110700,205325380,2310,2310,2310,2305,369
20231218,110600,204472995,2310,2315,2315,2310,8764
20231218,110500,184222580,2315,2315,2315,2315,1070
20231218,110400,181745530,2320,2310,2320,2310,1112
20231218,110300,179167850,2315,2315,2315,2315,720
20231218,110200,177501050,2315,2315,2315,2315,540
20231218,110100,176250950,2315,2315,2315,2315,3
20231218,110000,176244005,2310,2310,2310,2310,0
20231218,105900,176244005,2310,2315,2315,2310,91
20231218,105800,176033345,2320,2320,2320,2320,3
20231218,105700,176026385,2315,2315,2315,2315,30
20231218,105600,175956935,2315,2315,2315,2315,10
20231218,105500,175933785,2315,2315,2315,2315,0
20231218,105400,175933785,2315,2320,2320,2315,2
20231218,105300,175929150,2315,2315,2315,2315,106
20231218,105200,175683760,2315,2315,2315,2315,0
20231218,105100,175683760,2315,2315,2315,2315,517
20231218,105000,174486905,2310,2310,2310,2310,0
20231218,104900,174486905,2310,2310,2310,2310,6
20231218,104800,174473045,2320,2310,2320,2310,302
20231218,104700,173775415,2310,2310,2310,2310,1
20231218,104600,173773105,2320,2315,2320,2310,4599
20231218,104500,163126410,2315,2315,2315,2315,5
20231218,104400,163114835,2315,2315,2315,2315,0
20231218,104300,163114835,2315,2315,2315,2315,250
20231218,104200,162536085,2320,2320,2320,2320,0
20231218,104100,162536085,2320,2320,2320,2320,7
20231218,104000,162519845,2320,2315,2320,2310,708
20231218,103900,160880605,2310,2315,2315,2310,26
20231218,103800,160820420,2315,2310,2315,2310,2166
20231218,103700,155806150,2310,2315,2320,2310,1452
20231218,103600,152442520,2315,2315,2315,2315,51
20231218,103500,152324455,2315,2315,2315,2315,430
20231218,103400,151329005,2310,2315,2315,2310,1780
20231218,103300,147208315,2315,2315,2315,2315,1374
20231218,103200,144027505,2315,2315,2315,2315,3638
20231218,103100,135605535,2305,2315,2315,2305,947
20231218,103000,133418295,2305,2305,2305,2305,0
20231218,102900,133418295,2305,2305,2305,2305,0
20231218,102800,133418295,2305,2310,2310,2305,2
20231218,102700,133413680,2310,2310,2310,2310,230
20231218,102600,132882380,2310,2310,2310,2310,155
20231218,102500,132524330,2310,2310,2310,2310,69
20231218,102400,132364940,2310,2310,2310,2310,484
20231218,102300,131246900,2310,2310,2310,2310,0
20231218,102200,131246900,2310,2310,2310,2310,1590
20231218,102100,127574000,2315,2305,2315,2305,586
20231218,102000,126222410,2310,2310,2310,2310,2100
20231218,101900,121371410,2310,2310,2310,2310,2724
20231218,101800,115078970,2310,2310,2310,2310,2173
20231218,101700,110059340,2305,2305,2305,2305,0
20231218,101600,110059340,2305,2305,2305,2305,75
20231218,101500,109886465,2305,2305,2305,2305,0
20231218,101400,109886465,2305,2305,2305,2305,1046
20231218,101300,107475435,2305,2305,2305,2305,0
20231218,101200,107475435,2305,2300,2305,2300,889
20231218,101100,105430685,2300,2300,2300,2300,910
20231218,101000,103337685,2300,2300,2300,2300,100
20231218,100900,103107685,2300,2300,2300,2300,303
20231218,100800,102410785,2305,2305,2305,2305,0
20231218,100700,102410785,2305,2305,2305,2305,0
20231218,100600,102410785,2305,2305,2305,2305,500
20231218,100500,101258285,2305,2305,2305,2305,0
20231218,100400,101258285,2305,2305,2305,2305,50
20231218,100300,101143035,2305,2300,2305,2300,220
20231218,100200,100636035,2300,2300,2300,2300,320
20231218,100100,99900035,2305,2305,2305,2305,0
20231218,100000,99900035,2305,2305,2305,2305,200
20231218,095900,99439035,2300,2300,2300,2300,0
20231218,095800,99439035,2300,2300,2300,2300,0
20231218,095700,99439035,2300,2300,2300,2300,0
20231218,095600,99439035,2300,2300,2300,2300,0
20231218,095500,99439035,2300,2300,2300,2300,71
20231218,095400,99275735,2305,2305,2305,2305,20
20231218,095300,99229635,2305,2305,2305,2305,545
20231218,095200,97973410,2305,2300,2305,2300,949
20231218,095100,95786100,2300,2300,2300,2300,807
20231218,095000,93930000,2300,2300,2300,2300,100
20231218,094900,93700000,2295,2300,2300,2295,3052
20231218,094800,86691660,2300,2300,2300,2295,894
20231218,094700,84635560,2300,2300,2300,2300,1017
20231218,094600,82296460,2300,2300,2300,2300,35
20231218,094500,82215960,2305,2300,2305,2300,365
20231218,094400,81376455,2300,2300,2300,2300,30
20231218,094300,81307455,2305,2300,2305,2300,555
20231218,094200,80030945,2305,2305,2305,2305,486
20231218,094100,78910715,2305,2305,2305,2305,3
20231218,094000,78903800,2305,2305,2305,2300,35
20231218,093900,78823280,2305,2305,2305,2305,1
20231218,093800,78820975,2300,2300,2300,2300,70
20231218,093700,78659975,2305,2305,2305,2305,0
20231218,093600,78659975,2305,2305,2305,2305,0
20231218,093500,78659975,2305,2305,2305,2305,0
20231218,093400,78659975,2305,2305,2305,2305,0
20231218,093300,78659975,2305,2305,2305,2305,61
20231218,093200,78519370,2305,2305,2305,2305,727
20231218,093100,76843635,2305,2305,2305,2305,0
20231218,093000,76843635,2305,2305,2305,2305,0
20231218,092900,76843635,2305,2305,2305,2300,611
20231218,092800,75437500,2305,2305,2305,2305,70
20231218,092700,75276150,2310,2310,2310,2310,149
20231218,092600,74931960,2310,2305,2310,2305,10
20231218,092500,74908905,2305,2305,2305,2305,0
20231218,092400,74908905,2305,2305,2305,2300,208
20231218,092300,74429965,2305,2300,2305,2300,104
20231218,092200,74190745,2305,2305,2305,2305,31
20231218,092100,74119290,2300,2300,2300,2300,1523
20231218,092000,70616390,2305,2305,2305,2305,700
20231218,091900,69002890,2305,2300,2305,2300,3360
20231218,091800,61274810,2295,2295,2295,2295,200
20231218,091700,60815810,2295,2300,2305,2295,2186
20231218,091600,55798225,2305,2300,2305,2295,7909
20231218,091500,37641225,2300,2300,2300,2300,45
20231218,091400,37537725,2295,2295,2300,2295,1372
20231218,091300,34383805,2295,2295,2295,2295,0
20231218,091200,34383805,2295,2300,2300,2295,101
20231218,091100,34152005,2300,2305,2305,2300,2010
20231218,091000,29524190,2305,2310,2310,2305,1000
20231218,090900,27218990,2305,2310,2310,2305,445
20231218,090800,26193040,2310,2310,2310,2310,529
20231218,090700,24971050,2305,2305,2305,2305,1086
20231218,090600,22467820,2305,2310,2310,2305,679
20231218,090500,20901640,2310,2315,2315,2310,4096
20231218,090400,11438370,2315,2315,2315,2315,398
20231218,090300,10517000,2310,2310,2310,2310,1
20231218,090200,10514690,2320,2320,2320,2320,0
20231218,090100,10514690,2320,2320,2320,2320,415
20231218,090000,9551890,2320,2305,2320,2305,4140