stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,190800,1477749545,2685,2685,2685,2685,5683
20231218,190700,1477749545,2685,2685,2685,2685,0
20231218,190600,1477749545,2685,2685,2685,2685,0
20231218,190500,1477749545,2685,2685,2685,2685,0
20231218,190400,1477749545,2685,2685,2685,2685,0
20231218,190300,1477749545,2685,2685,2685,2685,0
20231218,190200,1477749545,2685,2685,2685,2685,0
20231218,190100,1477749545,2685,2685,2685,2685,0
20231218,190000,1477749545,2685,2685,2685,2685,0
20231218,185900,1477749545,2685,2685,2685,2685,0
20231218,185800,1477749545,2685,2685,2685,2685,0
20231218,185700,1477749545,2685,2685,2685,2685,0
20231218,185600,1477749545,2685,2685,2685,2685,0
20231218,185500,1477749545,2685,2685,2685,2685,0
20231218,185400,1477749545,2685,2685,2685,2685,0
20231218,185300,1477749545,2685,2685,2685,2685,0
20231218,185200,1477749545,2685,2685,2685,2685,0
20231218,185100,1477749545,2685,2685,2685,2685,0
20231218,185000,1477749545,2685,2685,2685,2685,0
20231218,184900,1477749545,2685,2685,2685,2685,0
20231218,184800,1477749545,2685,2685,2685,2685,0
20231218,184700,1477749545,2685,2685,2685,2685,0
20231218,184600,1477749545,2685,2685,2685,2685,0
20231218,184500,1477749545,2685,2685,2685,2685,0
20231218,184400,1477749545,2685,2685,2685,2685,0
20231218,184300,1477749545,2685,2685,2685,2685,0
20231218,184200,1477749545,2685,2685,2685,2685,0
20231218,184100,1477749545,2685,2685,2685,2685,0
20231218,184000,1477749545,2685,2685,2685,2685,0
20231218,183900,1477749545,2685,2685,2685,2685,0
20231218,183800,1477749545,2685,2685,2685,2685,5683
20231218,183700,1477749545,2685,2685,2685,2685,0
20231218,183600,1477749545,2685,2685,2685,2685,0
20231218,183500,1477749545,2685,2685,2685,2685,0
20231218,183400,1477749545,2685,2685,2685,2685,0
20231218,183300,1477749545,2685,2685,2685,2685,0
20231218,183200,1477749545,2685,2685,2685,2685,0
20231218,183100,1477749545,2685,2685,2685,2685,0
20231218,183000,1477749545,2685,2685,2685,2685,0
20231218,182900,1477749545,2685,2685,2685,2685,0
20231218,182800,1477749545,2685,2685,2685,2685,0
20231218,182700,1477749545,2685,2685,2685,2685,0
20231218,182600,1477749545,2685,2685,2685,2685,0
20231218,182500,1477749545,2685,2685,2685,2685,0
20231218,182400,1477749545,2685,2685,2685,2685,0
20231218,182300,1477749545,2685,2685,2685,2685,0
20231218,182200,1477749545,2685,2685,2685,2685,0
20231218,182100,1477749545,2685,2685,2685,2685,0
20231218,182000,1477749545,2685,2685,2685,2685,0
20231218,181900,1477749545,2685,2685,2685,2685,0
20231218,181800,1477749545,2685,2685,2685,2685,0
20231218,181700,1477749545,2685,2685,2685,2685,0
20231218,181600,1477749545,2685,2685,2685,2685,0
20231218,181500,1477749545,2685,2685,2685,2685,0
20231218,181400,1477749545,2685,2685,2685,2685,0
20231218,181300,1477749545,2685,2685,2685,2685,0
20231218,181200,1477749545,2685,2685,2685,2685,0
20231218,181100,1477749545,2685,2685,2685,2685,0
20231218,181000,1477749545,2685,2685,2685,2685,0
20231218,180900,1477749545,2685,2685,2685,2685,0
20231218,180800,1477749545,2685,2685,2685,2685,5683
20231218,180700,1477749545,2685,2685,2685,2685,0
20231218,180600,1477749545,2685,2685,2685,2685,0
20231218,180500,1477749545,2685,2685,2685,2685,0
20231218,180400,1477749545,2685,2685,2685,2685,0
20231218,180300,1477749545,2685,2685,2685,2685,0
20231218,180200,1477749545,2685,2685,2685,2685,0
20231218,180100,1477749545,2685,2685,2685,2685,0
20231218,180000,1477749545,2685,2685,2685,2685,0
20231218,175900,1477749545,2685,2685,2685,2685,0
20231218,175800,1477749545,2685,2685,2685,2685,0
20231218,175700,1477749545,2685,2685,2685,2685,0
20231218,175600,1477749545,2685,2685,2685,2685,0
20231218,175500,1477749545,2685,2685,2685,2685,0
20231218,175400,1477749545,2685,2685,2685,2685,0
20231218,175300,1477749545,2685,2685,2685,2685,0
20231218,175200,1477749545,2685,2685,2685,2685,0
20231218,175100,1477749545,2685,2685,2685,2685,0
20231218,175000,1477749545,2685,2685,2685,2685,0
20231218,174900,1477749545,2685,2685,2685,2685,0
20231218,174800,1477749545,2685,2685,2685,2685,0
20231218,174700,1477749545,2685,2685,2685,2685,0
20231218,174600,1477749545,2685,2685,2685,2685,0
20231218,174500,1477749545,2685,2685,2685,2685,0
20231218,174400,1477749545,2685,2685,2685,2685,0
20231218,174300,1477749545,2685,2685,2685,2685,0
20231218,174200,1477749545,2685,2685,2685,2685,0
20231218,174100,1477749545,2685,2685,2685,2685,0
20231218,174000,1477749545,2685,2685,2685,2685,0
20231218,173900,1477749545,2685,2685,2685,2685,0
20231218,173800,1477749545,2685,2685,2685,2685,5683
20231218,173700,1477749545,2685,2685,2685,2685,0
20231218,173600,1477749545,2685,2685,2685,2685,0
20231218,173500,1477749545,2685,2685,2685,2685,0
20231218,173400,1477749545,2685,2685,2685,2685,0
20231218,173300,1477749545,2685,2685,2685,2685,0
20231218,173200,1477749545,2685,2685,2685,2685,0
20231218,173100,1477749545,2685,2685,2685,2685,0
20231218,173000,1477749545,2685,2685,2685,2685,0
20231218,172900,1477749545,2685,2685,2685,2685,0
20231218,172800,1477749545,2685,2685,2685,2685,0
20231218,172700,1477749545,2685,2685,2685,2685,0
20231218,172600,1477749545,2685,2685,2685,2685,0
20231218,172500,1477749545,2685,2685,2685,2685,0
20231218,172400,1477749545,2685,2685,2685,2685,0
20231218,172300,1477749545,2685,2685,2685,2685,0
20231218,172200,1477749545,2685,2685,2685,2685,0
20231218,172100,1477749545,2685,2685,2685,2685,0
20231218,172000,1477749545,2685,2685,2685,2685,0
20231218,171900,1477749545,2685,2685,2685,2685,0
20231218,171800,1477749545,2685,2685,2685,2685,0
20231218,171700,1477749545,2685,2685,2685,2685,0
20231218,171600,1477749545,2685,2685,2685,2685,0
20231218,171500,1477749545,2685,2685,2685,2685,0
20231218,171400,1477749545,2685,2685,2685,2685,0
20231218,171300,1477749545,2685,2685,2685,2685,0
20231218,171200,1477749545,2685,2685,2685,2685,0
20231218,171100,1477749545,2685,2685,2685,2685,0
20231218,171000,1477749545,2685,2685,2685,2685,0
20231218,170900,1477749545,2685,2685,2685,2685,0
20231218,170800,1477749545,2685,2685,2685,2685,5683
20231218,170700,1477749545,2685,2685,2685,2685,0
20231218,170600,1477749545,2685,2685,2685,2685,0
20231218,170500,1477749545,2685,2685,2685,2685,0
20231218,170400,1477749545,2685,2685,2685,2685,0
20231218,170300,1477749545,2685,2685,2685,2685,0
20231218,170200,1477749545,2685,2685,2685,2685,0
20231218,170100,1477749545,2685,2685,2685,2685,0
20231218,170000,1477749545,2685,2685,2685,2685,0
20231218,165900,1477749545,2685,2685,2685,2685,0
20231218,165800,1477749545,2685,2685,2685,2685,0
20231218,165700,1477749545,2685,2685,2685,2685,0
20231218,165600,1477749545,2685,2685,2685,2685,0
20231218,165500,1477749545,2685,2685,2685,2685,0
20231218,165400,1477749545,2685,2685,2685,2685,0
20231218,165300,1477749545,2685,2685,2685,2685,0
20231218,165200,1477749545,2685,2685,2685,2685,0
20231218,165100,1477749545,2685,2685,2685,2685,0
20231218,165000,1477749545,2685,2685,2685,2685,0
20231218,164900,1477749545,2685,2685,2685,2685,0
20231218,164800,1477749545,2685,2685,2685,2685,0
20231218,164700,1477749545,2685,2685,2685,2685,0
20231218,164600,1477749545,2685,2685,2685,2685,0
20231218,164500,1477749545,2685,2685,2685,2685,0
20231218,164400,1477749545,2685,2685,2685,2685,0
20231218,164300,1477749545,2685,2685,2685,2685,0
20231218,164200,1477749545,2685,2685,2685,2685,0
20231218,164100,1477749545,2685,2685,2685,2685,0
20231218,164000,1477749545,2685,2685,2685,2685,0
20231218,163900,1477749545,2685,2685,2685,2685,0
20231218,163800,1477749545,2685,2685,2685,2685,5683
20231218,163700,1477749545,2685,2685,2685,2685,0
20231218,163600,1477749545,2685,2685,2685,2685,0
20231218,163500,1477749545,2685,2685,2685,2685,0
20231218,163400,1477749545,2685,2685,2685,2685,0
20231218,163300,1477749545,2685,2685,2685,2685,0
20231218,163200,1477749545,2685,2685,2685,2685,0
20231218,163100,1477749545,2685,2685,2685,2685,0
20231218,163000,1477749545,2685,2685,2685,2685,0
20231218,162900,1477749545,2685,2685,2685,2685,0
20231218,162800,1477749545,2685,2685,2685,2685,0
20231218,162700,1477749545,2685,2685,2685,2685,0
20231218,162600,1477749545,2685,2685,2685,2685,0
20231218,162500,1477749545,2685,2685,2685,2685,0
20231218,162400,1477749545,2685,2685,2685,2685,0
20231218,162300,1477749545,2685,2685,2685,2685,0
20231218,162200,1477749545,2685,2685,2685,2685,0
20231218,162100,1477749545,2685,2685,2685,2685,0
20231218,162000,1477749545,2685,2685,2685,2685,0
20231218,161900,1477749545,2685,2685,2685,2685,0
20231218,161800,1477749545,2685,2685,2685,2685,0
20231218,161700,1477749545,2685,2685,2685,2685,0
20231218,161600,1477749545,2685,2685,2685,2685,0
20231218,161500,1477749545,2685,2685,2685,2685,0
20231218,161400,1477749545,2685,2685,2685,2685,0
20231218,161300,1477749545,2685,2685,2685,2685,0
20231218,161200,1477749545,2685,2685,2685,2685,0
20231218,161100,1477749545,2685,2685,2685,2685,0
20231218,161000,1477749545,2685,2685,2685,2685,0
20231218,160900,1477749545,2685,2685,2685,2685,0
20231218,160800,1477749545,2685,2685,2685,2685,5683
20231218,160700,1477749545,2685,2685,2685,2685,0
20231218,160600,1477749545,2685,2685,2685,2685,0
20231218,160500,1477749545,2685,2685,2685,2685,0
20231218,160400,1477749545,2685,2685,2685,2685,0
20231218,160300,1477749545,2685,2685,2685,2685,0
20231218,160200,1477749545,2685,2685,2685,2685,0
20231218,160100,1477749545,2685,2685,2685,2685,0
20231218,160000,1477749545,2685,2685,2685,2685,0
20231218,155900,1477749545,2685,2685,2685,2685,0
20231218,155800,1477749545,2685,2685,2685,2685,0
20231218,155700,1477749545,2685,2685,2685,2685,0
20231218,155600,1477749545,2685,2685,2685,2685,0
20231218,155500,1477749545,2685,2685,2685,2685,0
20231218,155400,1477749545,2685,2685,2685,2685,0
20231218,155300,1477749545,2685,2685,2685,2685,0
20231218,155200,1477749545,2685,2685,2685,2685,0
20231218,155100,1477749545,2685,2685,2685,2685,0
20231218,155000,1477749545,2685,2685,2685,2685,0
20231218,154900,1477749545,2685,2685,2685,2685,0
20231218,154800,1477749545,2685,2685,2685,2685,0
20231218,154700,1477749545,2685,2685,2685,2685,0
20231218,154600,1477749545,2685,2685,2685,2685,0
20231218,154500,1477749545,2685,2685,2685,2685,0
20231218,154400,1477749545,2685,2685,2685,2685,0
20231218,154300,1477749545,2685,2685,2685,2685,0
20231218,154200,1477749545,2685,2685,2685,2685,0
20231218,154100,1477749545,2685,2685,2685,2685,0
20231218,154000,1477749545,2685,2685,2685,2685,0
20231218,153900,1477749545,2685,2685,2685,2685,0
20231218,153800,1477749545,2685,2685,2685,2685,5683
20231218,153700,1477749545,2685,2685,2685,2685,0
20231218,153600,1477749545,2685,2685,2685,2685,0
20231218,153500,1477749545,2685,2685,2685,2685,0
20231218,153400,1477749545,2685,2685,2685,2685,0
20231218,153300,1477749545,2685,2685,2685,2685,0
20231218,153200,1477749545,2685,2685,2685,2685,0
20231218,153100,1477749545,2685,2685,2685,2685,0
20231218,153000,1477749545,2685,2685,2685,2685,5683
20231218,152900,1462490690,2695,2695,2695,2695,0
20231218,152800,1462490690,2695,2695,2695,2695,0
20231218,152700,1462490690,2695,2695,2695,2695,0
20231218,152600,1462490690,2695,2695,2695,2695,0
20231218,152500,1462490690,2695,2695,2695,2695,0
20231218,152400,1462490690,2695,2695,2695,2695,0
20231218,152300,1462490690,2695,2695,2695,2695,0
20231218,152200,1462490690,2695,2695,2695,2695,0
20231218,152100,1462490690,2695,2695,2695,2695,0
20231218,152000,1462490690,2695,2695,2695,2695,0
20231218,151900,1462490690,2695,2685,2695,2685,1950
20231218,151800,1457244970,2685,2685,2690,2685,1608
20231218,151700,1452927305,2680,2675,2680,2675,8111
20231218,151600,1431221745,2670,2670,2675,2670,3596
20231218,151500,1421616900,2670,2670,2675,2670,6271
20231218,151400,1404873030,2670,2675,2675,2670,355
20231218,151300,1403923905,2670,2675,2675,2670,20698
20231218,151200,1348641755,2680,2680,2680,2675,591
20231218,151100,1347058185,2675,2680,2680,2675,1017
20231218,151000,1344333930,2680,2680,2680,2670,14302
20231218,150900,1306070105,2675,2680,2680,2675,958
20231218,150800,1303504905,2680,2680,2680,2680,376
20231218,150700,1302497225,2680,2685,2685,2675,17178
20231218,150600,1256448480,2685,2685,2685,2685,36
20231218,150500,1256351820,2685,2685,2690,2685,4334
20231218,150400,1244695400,2690,2690,2690,2690,2956
20231218,150300,1236743760,2685,2690,2690,2685,534
20231218,150200,1235308630,2690,2690,2690,2675,39808
20231218,150100,1128513770,2695,2695,2695,2695,292
20231218,150000,1127726830,2690,2690,2690,2690,95
20231218,145900,1127471280,2690,2700,2700,2690,4010
20231218,145800,1116667140,2695,2695,2695,2695,0
20231218,145700,1116667140,2695,2700,2700,2695,783
20231218,145600,1114556950,2700,2700,2700,2700,189
20231218,145500,1114046650,2700,2700,2700,2700,61
20231218,145400,1113881950,2700,2700,2700,2695,452
20231218,145300,1112661800,2700,2695,2700,2690,4
20231218,145200,1112651015,2700,2690,2700,2690,982
20231218,145100,1110007925,2700,2690,2700,2690,397
20231218,145000,1108939975,2700,2700,2700,2690,398
20231218,144900,1107865875,2690,2700,2700,2690,5362
20231218,144800,1093418290,2705,2705,2705,2695,1545
20231218,144700,1089254475,2700,2705,2705,2700,1029
20231218,144600,1086476130,2705,2705,2705,2705,2
20231218,144500,1086470720,2700,2705,2705,2700,10627
20231218,144400,1057775390,2705,2705,2705,2705,320
20231218,144300,1056909790,2700,2705,2705,2700,206
20231218,144200,1056353585,2705,2705,2705,2705,34
20231218,144100,1056261615,2705,2700,2705,2700,56
20231218,144000,1056110140,2705,2700,2705,2700,353
20231218,143900,1055157035,2705,2705,2705,2705,986
20231218,143800,1052489905,2705,2705,2705,2705,60
20231218,143700,1052327605,2705,2705,2705,2705,121
20231218,143600,1052000300,2705,2705,2705,2705,207
20231218,143500,1051440365,2705,2705,2705,2705,1625
20231218,143400,1047044740,2705,2705,2705,2705,191
20231218,143300,1046528085,2705,2705,2705,2705,671
20231218,143200,1044713030,2705,2710,2710,2705,713
20231218,143100,1042781310,2715,2715,2715,2715,0
20231218,143000,1042781310,2715,2715,2715,2715,0
20231218,142900,1042781310,2715,2710,2715,2710,1154
20231218,142800,1039653965,2710,2710,2710,2710,478
20231218,142700,1038358585,2710,2715,2715,2710,51
20231218,142600,1038220370,2715,2715,2715,2715,68
20231218,142500,1038035750,2715,2715,2715,2715,18
20231218,142400,1037986880,2710,2710,2710,2710,0
20231218,142300,1037986880,2710,2715,2715,2710,136
20231218,142200,1037618070,2715,2715,2715,2715,591
20231218,142100,1036013505,2715,2715,2715,2710,566
20231218,142000,1034479315,2715,2715,2715,2715,300
20231218,141900,1033664815,2715,2710,2715,2710,37
20231218,141800,1033564540,2710,2710,2710,2710,1445
20231218,141700,1029648590,2705,2705,2705,2705,0
20231218,141600,1029648590,2705,2705,2710,2705,549
20231218,141500,1028163540,2705,2705,2705,2705,520
20231218,141400,1026756940,2705,2705,2705,2705,519
20231218,141300,1025353045,2705,2700,2705,2700,1210
20231218,141200,1022085995,2705,2700,2705,2700,166
20231218,141100,1021637465,2705,2705,2705,2705,0
20231218,141000,1021637465,2705,2705,2705,2705,0
20231218,140900,1021637465,2705,2705,2705,2705,0
20231218,140800,1021637465,2705,2705,2705,2705,13
20231218,140700,1021602300,2705,2705,2705,2705,207
20231218,140600,1021042365,2710,2710,2710,2710,1
20231218,140500,1021039655,2705,2705,2705,2705,643
20231218,140400,1019300340,2705,2705,2705,2705,0
20231218,140300,1019300340,2705,2705,2705,2705,5013
20231218,140200,1005740175,2710,2710,2710,2710,0
20231218,140100,1005740175,2710,2710,2710,2710,3
20231218,140000,1005732045,2705,2705,2705,2705,1199
20231218,135900,1002488750,2710,2715,2715,2710,481
20231218,135800,1001185200,2715,2715,2715,2715,2
20231218,135700,1001179770,2715,2710,2715,2710,182
20231218,135600,1000686545,2715,2710,2715,2710,37
20231218,135500,1000586270,2710,2710,2710,2710,10
20231218,135400,1000559170,2710,2710,2710,2710,110
20231218,135300,1000261070,2710,2710,2710,2710,0
20231218,135200,1000261070,2710,2710,2710,2710,0
20231218,135100,1000261070,2710,2715,2715,2710,3
20231218,135000,1000252930,2710,2710,2710,2710,20
20231218,134900,1000198730,2715,2710,2715,2710,183
20231218,134800,999702795,2715,2710,2715,2710,129
20231218,134700,999353200,2715,2715,2715,2715,1
20231218,134600,999350485,2710,2710,2710,2710,1171
20231218,134500,996177075,2710,2710,2710,2710,9
20231218,134400,996152685,2710,2710,2710,2710,265
20231218,134300,995434535,2720,2715,2720,2710,2007
20231218,134200,989995315,2720,2720,2720,2720,0
20231218,134100,989995315,2720,2715,2720,2715,16
20231218,134000,989951865,2720,2720,2720,2720,150
20231218,133900,989543865,2720,2720,2720,2720,0
20231218,133800,989543865,2720,2720,2720,2710,204
20231218,133700,988989980,2720,2710,2720,2710,885
20231218,133600,986591620,2710,2710,2710,2710,2
20231218,133500,986586200,2710,2710,2710,2710,600
20231218,133400,984960200,2710,2705,2710,2705,24
20231218,133300,984895270,2710,2710,2710,2710,10
20231218,133200,984868170,2710,2710,2710,2710,0
20231218,133100,984868170,2710,2705,2710,2705,2
20231218,133000,984862755,2710,2710,2710,2710,0
20231218,132900,984862755,2710,2710,2710,2710,9
20231218,132800,984838365,2710,2710,2710,2710,4
20231218,132700,984827525,2710,2710,2710,2710,26
20231218,132600,984757065,2710,2710,2710,2710,0
20231218,132500,984757065,2710,2710,2710,2705,162
20231218,132400,984318095,2705,2710,2710,2705,1002
20231218,132300,981602685,2710,2710,2710,2710,104
20231218,132200,981320845,2710,2710,2710,2710,2
20231218,132100,981315425,2710,2710,2710,2710,0
20231218,132000,981315425,2710,2705,2710,2705,421
20231218,131900,980176615,2705,2710,2710,2705,224
20231218,131800,979570690,2705,2705,2705,2705,117
20231218,131700,979254205,2705,2700,2705,2700,27
20231218,131600,979181295,2700,2700,2700,2700,0
20231218,131500,979181295,2700,2700,2700,2700,1385
20231218,131400,975441795,2705,2705,2705,2705,0
20231218,131300,975441795,2705,2705,2705,2705,10
20231218,131200,975414745,2705,2705,2705,2705,400
20231218,131100,974332745,2705,2705,2705,2705,154
20231218,131000,973916175,2705,2705,2705,2705,0
20231218,130900,973916175,2705,2710,2710,2705,160
20231218,130800,973482875,2710,2710,2710,2710,4
20231218,130700,973472035,2710,2710,2710,2710,56
20231218,130600,973320275,2700,2700,2700,2700,0
20231218,130500,973320275,2700,2705,2705,2700,2154
20231218,130400,967504075,2705,2705,2705,2705,1000
20231218,130300,964799075,2705,2705,2705,2705,0
20231218,130200,964799075,2705,2705,2705,2705,0
20231218,130100,964799075,2705,2705,2705,2705,0
20231218,130000,964799075,2705,2705,2705,2705,1071
20231218,125900,961902020,2705,2705,2705,2705,104
20231218,125800,961620700,2705,2705,2705,2705,120
20231218,125700,961296100,2700,2705,2705,2700,501
20231218,125600,959943395,2700,2700,2700,2700,0
20231218,125500,959943395,2700,2700,2700,2700,114
20231218,125400,959635595,2705,2705,2705,2705,5
20231218,125300,959622070,2705,2700,2705,2700,3848
20231218,125200,949232460,2700,2705,2705,2700,156
20231218,125100,948810505,2705,2705,2705,2705,0
20231218,125000,948810505,2705,2705,2705,2705,542
20231218,124900,947344395,2705,2705,2705,2705,598
20231218,124800,945726805,2705,2705,2705,2705,305
20231218,124700,944901780,2705,2700,2705,2700,3001
20231218,124600,936799075,2705,2705,2705,2705,23
20231218,124500,936736860,2705,2705,2705,2705,2
20231218,124400,936731450,2705,2705,2705,2705,0
20231218,124300,936731450,2705,2705,2705,2700,2705
20231218,124200,929427940,2710,2710,2710,2705,599
20231218,124100,927807585,2710,2710,2710,2710,5
20231218,124000,927794035,2710,2710,2710,2710,102
20231218,123900,927517615,2710,2710,2710,2710,11
20231218,123800,927487805,2710,2710,2710,2710,265
20231218,123700,926769655,2710,2705,2710,2700,1395
20231218,123600,922998660,2710,2710,2710,2710,0
20231218,123500,922998660,2710,2705,2710,2705,239
20231218,123400,922352155,2710,2710,2710,2710,1
20231218,123300,922349445,2710,2710,2710,2710,0
20231218,123200,922349445,2710,2710,2710,2710,21
20231218,123100,922292535,2710,2705,2710,2700,1286
20231218,123000,918819815,2710,2710,2710,2705,405
20231218,122900,917724255,2705,2710,2710,2700,4596
20231218,122800,905292510,2710,2710,2710,2710,2
20231218,122700,905287090,2710,2710,2710,2710,0
20231218,122600,905287090,2710,2710,2710,2710,0
20231218,122500,905287090,2710,2710,2710,2710,154
20231218,122400,904869750,2710,2700,2710,2700,2934
20231218,122300,896936270,2700,2705,2705,2700,17441
20231218,122200,849770185,2705,2705,2705,2705,21
20231218,122100,849713380,2710,2710,2710,2710,1000
20231218,122000,847003380,2705,2710,2710,2705,236
20231218,121900,846364995,2710,2710,2710,2710,153
20231218,121800,845950365,2710,2710,2710,2710,0
20231218,121700,845950365,2710,2700,2710,2700,6441
20231218,121600,828533680,2705,2705,2705,2705,223
20231218,121500,827930465,2705,2705,2705,2705,38
20231218,121400,827827675,2705,2705,2705,2705,934
20231218,121300,825301205,2705,2705,2705,2705,3
20231218,121200,825293090,2700,2700,2700,2700,4
20231218,121100,825282290,2705,2705,2705,2705,11
20231218,121000,825252535,2705,2705,2705,2705,6
20231218,120900,825236305,2705,2700,2705,2700,509
20231218,120800,823861625,2705,2705,2705,2705,0
20231218,120700,823861625,2705,2700,2705,2700,1746
20231218,120600,819143695,2705,2705,2705,2700,3878
20231218,120500,808660760,2710,2710,2710,2710,1
20231218,120400,808658050,2705,2705,2705,2705,8
20231218,120300,808636410,2710,2720,2720,2705,1958
20231218,120200,803328200,2725,2720,2725,2720,433
20231218,120100,802148775,2725,2720,2725,2720,281
20231218,120000,801383530,2720,2720,2720,2720,301
20231218,115900,800564810,2720,2720,2720,2710,367
20231218,115800,799568170,2715,2715,2725,2715,1144
20231218,115700,796462095,2725,2730,2730,2725,107
20231218,115600,796170495,2730,2730,2730,2715,402
20231218,115500,795073050,2730,2720,2730,2720,2673
20231218,115400,787802380,2720,2730,2730,2720,1193
20231218,115300,784551210,2725,2740,2740,2725,61
20231218,115200,784384085,2725,2725,2725,2725,19
20231218,115100,784332310,2725,2725,2725,2725,4
20231218,115000,784321410,2725,2725,2725,2725,0
20231218,114900,784321410,2725,2725,2725,2725,1
20231218,114800,784318685,2740,2740,2740,2740,1
20231218,114700,784315945,2725,2740,2740,2725,11
20231218,114600,784285895,2725,2740,2740,2725,250
20231218,114500,783601645,2725,2725,2725,2725,0
20231218,114400,783601645,2725,2725,2725,2725,0
20231218,114300,783601645,2725,2720,2725,2720,578
20231218,114200,782029095,2725,2725,2725,2725,100
20231218,114100,781756595,2720,2725,2725,2720,890
20231218,114000,779331350,2725,2725,2725,2725,0
20231218,113900,779331350,2725,2725,2725,2725,40
20231218,113800,779222350,2725,2725,2725,2725,0
20231218,113700,779222350,2725,2745,2745,2725,101
20231218,113600,778945125,2720,2720,2720,2720,0
20231218,113500,778945125,2720,2720,2720,2720,0
20231218,113400,778945125,2720,2720,2745,2715,1190
20231218,113300,775706680,2720,2720,2720,2720,0
20231218,113200,775706680,2720,2720,2720,2720,1
20231218,113100,775703960,2715,2715,2715,2715,500
20231218,113000,774346460,2715,2725,2745,2715,3336
20231218,112900,765233140,2720,2720,2720,2720,640
20231218,112800,763492340,2710,2720,2720,2710,23
20231218,112700,763429810,2710,2710,2715,2710,754
20231218,112600,761384455,2710,2710,2710,2710,0
20231218,112500,761384455,2710,2710,2710,2710,300
20231218,112400,760571455,2710,2725,2725,2710,2601
20231218,112300,753515030,2730,2730,2730,2730,0
20231218,112200,753515030,2730,2725,2730,2725,117
20231218,112100,753196120,2725,2725,2725,2725,100
20231218,112000,752923620,2725,2725,2725,2725,0
20231218,111900,752923620,2725,2720,2725,2720,1742
20231218,111800,748182180,2720,2720,2720,2720,20
20231218,111700,748127780,2715,2715,2715,2715,0
20231218,111600,748127780,2715,2715,2715,2715,21
20231218,111500,748070765,2710,2715,2715,2710,13
20231218,111400,748035475,2715,2715,2715,2715,284
20231218,111300,747264415,2715,2715,2715,2715,0
20231218,111200,747264415,2715,2715,2715,2715,1
20231218,111100,747261700,2710,2710,2710,2710,0
20231218,111000,747261700,2710,2710,2710,2710,210
20231218,110900,746692600,2710,2710,2710,2710,5
20231218,110800,746679050,2710,2710,2710,2710,921
20231218,110700,744183140,2710,2710,2710,2710,0
20231218,110600,744183140,2710,2710,2710,2710,75
20231218,110500,743979890,2710,2720,2720,2710,727
20231218,110400,742002460,2710,2710,2710,2710,0
20231218,110300,742002460,2710,2710,2710,2710,100
20231218,110200,741731460,2710,2710,2710,2700,2858
20231218,110100,734007285,2700,2705,2720,2700,5849
20231218,110000,718183395,2720,2700,2720,2695,13099
20231218,105900,682808640,2700,2715,2715,2700,9837
20231218,105800,656239600,2715,2725,2725,2710,2468
20231218,105700,649539670,2725,2725,2725,2725,0
20231218,105600,649539670,2725,2720,2725,2720,1068
20231218,105500,646631695,2720,2720,2720,2720,413
20231218,105400,645508335,2725,2725,2725,2725,243
20231218,105300,644846160,2725,2720,2725,2720,1053
20231218,105200,641981985,2725,2720,2725,2720,701
20231218,105100,640074960,2720,2720,2720,2720,187
20231218,105000,639566320,2720,2710,2720,2710,223
20231218,104900,638960680,2715,2720,2720,2715,1514
20231218,104800,634849345,2725,2725,2725,2725,10
20231218,104700,634822095,2725,2715,2725,2715,1885
20231218,104600,629697090,2715,2715,2715,2715,1
20231218,104500,629694375,2715,2715,2715,2715,30
20231218,104400,629612925,2715,2715,2715,2715,3
20231218,104300,629604780,2710,2715,2720,2710,223
20231218,104200,628999240,2720,2720,2720,2715,1155
20231218,104100,625863390,2715,2715,2715,2715,3018
20231218,104000,617669520,2710,2715,2715,2710,22
20231218,103900,617609885,2715,2715,2715,2715,588
20231218,103800,616013465,2720,2720,2720,2720,11
20231218,103700,615983545,2720,2720,2720,2720,3
20231218,103600,615975385,2720,2710,2720,2710,62
20231218,103500,615806765,2710,2715,2720,2710,794
20231218,103400,613652095,2715,2715,2720,2715,1819
20231218,103300,608711285,2715,2715,2715,2715,200
20231218,103200,608168285,2710,2705,2710,2705,8215
20231218,103100,585930990,2705,2705,2705,2705,230
20231218,103000,585308840,2700,2705,2705,2700,1025
20231218,102900,582536665,2710,2710,2710,2710,857
20231218,102800,580214195,2715,2715,2715,2715,753
20231218,102700,578169800,2715,2715,2715,2710,637
20231218,102600,576440520,2715,2715,2715,2715,642
20231218,102500,574697490,2715,2715,2715,2715,0
20231218,102400,574697490,2715,2710,2715,2710,2542
20231218,102300,567808640,2705,2700,2705,2700,7285
20231218,102200,548123270,2700,2700,2700,2700,371
20231218,102100,547121570,2695,2695,2695,2695,100
20231218,102000,546852070,2695,2700,2700,2695,56
20231218,101900,546701120,2700,2700,2700,2700,5
20231218,101800,546687620,2700,2700,2700,2700,500
20231218,101700,545337620,2700,2700,2700,2700,0
20231218,101600,545337620,2700,2700,2700,2700,0
20231218,101500,545337620,2700,2700,2700,2700,2628
20231218,101400,538242020,2690,2690,2690,2690,0
20231218,101300,538242020,2690,2700,2700,2690,12
20231218,101200,538209640,2690,2695,2695,2690,802
20231218,101100,536050325,2700,2700,2700,2700,20
20231218,101000,535996325,2700,2700,2700,2700,0
20231218,100900,535996325,2700,2700,2700,2700,304
20231218,100800,535175525,2690,2690,2690,2690,119
20231218,100700,534855415,2690,2690,2690,2690,1031
20231218,100600,532082025,2685,2685,2685,2685,0
20231218,100500,532082025,2685,2685,2685,2685,0
20231218,100400,532082025,2685,2685,2685,2685,0
20231218,100300,532082025,2685,2700,2700,2685,636
20231218,100200,530370835,2690,2685,2690,2685,1745
20231218,100100,525680505,2685,2690,2690,2685,2010
20231218,100000,520282655,2685,2690,2690,2685,1000
20231218,095900,517596085,2685,2690,2690,2685,1200
20231218,095800,514373585,2685,2685,2690,2685,5685
20231218,095700,499081950,2685,2690,2690,2685,2621
20231218,095600,492033170,2690,2695,2695,2690,220
20231218,095500,491440280,2690,2690,2690,2690,0
20231218,095400,491440280,2690,2690,2690,2690,47
20231218,095300,491313850,2690,2695,2700,2690,1190
20231218,095200,488111830,2695,2695,2695,2695,0
20231218,095100,488111830,2695,2700,2705,2695,3382
20231218,095000,478992675,2700,2700,2705,2700,644
20231218,094900,477253815,2695,2700,2700,2695,491
20231218,094800,475930130,2700,2695,2700,2695,658
20231218,094700,474154725,2695,2700,2700,2695,204
20231218,094600,473603945,2695,2705,2705,2695,1654
20231218,094500,469140510,2700,2705,2705,2700,1604
20231218,094400,464804445,2705,2705,2705,2700,1024
20231218,094300,462037030,2700,2700,2700,2700,317
20231218,094200,461181130,2690,2690,2690,2685,4539
20231218,094100,448990730,2690,2695,2695,2690,3293
20231218,094000,440132385,2695,2695,2705,2690,362
20231218,093900,439156785,2695,2695,2705,2690,3890
20231218,093800,428682515,2700,2695,2700,2695,127
20231218,093700,428339625,2700,2700,2700,2700,1
20231218,093600,428336925,2690,2690,2700,2690,102
20231218,093500,428061545,2700,2690,2700,2690,1187
20231218,093400,424868090,2685,2690,2700,2685,3917
20231218,093300,414343815,2690,2705,2705,2690,27527
20231218,093200,340120165,2705,2700,2705,2700,247
20231218,093100,339452080,2705,2705,2715,2705,7184
20231218,093000,320015740,2705,2715,2715,2705,56
20231218,092900,319863970,2705,2705,2715,2700,2791
20231218,092800,312312245,2705,2715,2715,2705,250
20231218,092700,311635495,2715,2700,2715,2700,779
20231218,092600,309528025,2700,2700,2700,2700,2309
20231218,092500,303293725,2705,2720,2720,2705,1299
20231218,092400,299766280,2710,2710,2720,2705,1737
20231218,092300,295059445,2705,2705,2705,2705,0
20231218,092200,295059445,2705,2705,2705,2700,740
20231218,092100,293057995,2700,2710,2710,2700,1754
20231218,092000,288313725,2705,2700,2710,2700,1400
20231218,091900,284528720,2700,2695,2700,2695,2112
20231218,091800,278826325,2695,2690,2695,2690,7839
20231218,091700,257705285,2690,2695,2695,2690,1642
20231218,091600,253288095,2695,2685,2695,2685,2881
20231218,091500,245538050,2685,2685,2685,2685,2000
20231218,091400,240168050,2685,2680,2685,2680,1305
20231218,091300,236666625,2680,2695,2695,2680,2909
20231218,091200,228856535,2695,2700,2700,2680,2483
20231218,091100,222197425,2690,2690,2690,2685,1593
20231218,091000,217912315,2680,2700,2700,2680,9096
20231218,090900,193522260,2685,2700,2700,2685,2907
20231218,090800,185700945,2695,2695,2695,2690,970
20231218,090700,183088335,2710,2690,2710,2685,1520
20231218,090600,178998700,2680,2690,2690,2680,973
20231218,090500,176387485,2690,2695,2695,2675,4368
20231218,090400,164701750,2695,2685,2695,2675,14695
20231218,090300,125328890,2695,2715,2715,2680,8555
20231218,090200,102280445,2705,2715,2720,2705,5481
20231218,090100,87413620,2715,2730,2740,2710,3584
20231218,090000,77650415,2735,2785,2785,2735,28075