stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,195700,1205686425,2090,2090,2090,2090,3963
20231218,195600,1205686425,2090,2090,2090,2090,0
20231218,195500,1205686425,2090,2090,2090,2090,0
20231218,195400,1205686425,2090,2090,2090,2090,0
20231218,195300,1205686425,2090,2090,2090,2090,0
20231218,195200,1205686425,2090,2090,2090,2090,0
20231218,195100,1205686425,2090,2090,2090,2090,0
20231218,195000,1205686425,2090,2090,2090,2090,0
20231218,194900,1205686425,2090,2090,2090,2090,0
20231218,194800,1205686425,2090,2090,2090,2090,0
20231218,194700,1205686425,2090,2090,2090,2090,0
20231218,194600,1205686425,2090,2090,2090,2090,0
20231218,194500,1205686425,2090,2090,2090,2090,0
20231218,194400,1205686425,2090,2090,2090,2090,0
20231218,194300,1205686425,2090,2090,2090,2090,0
20231218,194200,1205686425,2090,2090,2090,2090,0
20231218,194100,1205686425,2090,2090,2090,2090,0
20231218,194000,1205686425,2090,2090,2090,2090,0
20231218,193900,1205686425,2090,2090,2090,2090,0
20231218,193800,1205686425,2090,2090,2090,2090,0
20231218,193700,1205686425,2090,2090,2090,2090,0
20231218,193600,1205686425,2090,2090,2090,2090,0
20231218,193500,1205686425,2090,2090,2090,2090,0
20231218,193400,1205686425,2090,2090,2090,2090,0
20231218,193300,1205686425,2090,2090,2090,2090,0
20231218,193200,1205686425,2090,2090,2090,2090,0
20231218,193100,1205686425,2090,2090,2090,2090,0
20231218,193000,1205686425,2090,2090,2090,2090,0
20231218,192900,1205686425,2090,2090,2090,2090,0
20231218,192800,1205686425,2090,2090,2090,2090,0
20231218,192700,1205686425,2090,2090,2090,2090,3963
20231218,192600,1205686425,2090,2090,2090,2090,0
20231218,192500,1205686425,2090,2090,2090,2090,0
20231218,192400,1205686425,2090,2090,2090,2090,0
20231218,192300,1205686425,2090,2090,2090,2090,0
20231218,192200,1205686425,2090,2090,2090,2090,0
20231218,192100,1205686425,2090,2090,2090,2090,0
20231218,192000,1205686425,2090,2090,2090,2090,0
20231218,191900,1205686425,2090,2090,2090,2090,0
20231218,191800,1205686425,2090,2090,2090,2090,0
20231218,191700,1205686425,2090,2090,2090,2090,0
20231218,191600,1205686425,2090,2090,2090,2090,0
20231218,191500,1205686425,2090,2090,2090,2090,0
20231218,191400,1205686425,2090,2090,2090,2090,0
20231218,191300,1205686425,2090,2090,2090,2090,0
20231218,191200,1205686425,2090,2090,2090,2090,0
20231218,191100,1205686425,2090,2090,2090,2090,0
20231218,191000,1205686425,2090,2090,2090,2090,0
20231218,190900,1205686425,2090,2090,2090,2090,0
20231218,190800,1205686425,2090,2090,2090,2090,0
20231218,190700,1205686425,2090,2090,2090,2090,0
20231218,190600,1205686425,2090,2090,2090,2090,0
20231218,190500,1205686425,2090,2090,2090,2090,0
20231218,190400,1205686425,2090,2090,2090,2090,0
20231218,190300,1205686425,2090,2090,2090,2090,0
20231218,190200,1205686425,2090,2090,2090,2090,0
20231218,190100,1205686425,2090,2090,2090,2090,0
20231218,190000,1205686425,2090,2090,2090,2090,0
20231218,185900,1205686425,2090,2090,2090,2090,0
20231218,185800,1205686425,2090,2090,2090,2090,0
20231218,185700,1205686425,2090,2090,2090,2090,3963
20231218,185600,1205686425,2090,2090,2090,2090,0
20231218,185500,1205686425,2090,2090,2090,2090,0
20231218,185400,1205686425,2090,2090,2090,2090,0
20231218,185300,1205686425,2090,2090,2090,2090,0
20231218,185200,1205686425,2090,2090,2090,2090,0
20231218,185100,1205686425,2090,2090,2090,2090,0
20231218,185000,1205686425,2090,2090,2090,2090,0
20231218,184900,1205686425,2090,2090,2090,2090,0
20231218,184800,1205686425,2090,2090,2090,2090,0
20231218,184700,1205686425,2090,2090,2090,2090,0
20231218,184600,1205686425,2090,2090,2090,2090,0
20231218,184500,1205686425,2090,2090,2090,2090,0
20231218,184400,1205686425,2090,2090,2090,2090,0
20231218,184300,1205686425,2090,2090,2090,2090,0
20231218,184200,1205686425,2090,2090,2090,2090,0
20231218,184100,1205686425,2090,2090,2090,2090,0
20231218,184000,1205686425,2090,2090,2090,2090,0
20231218,183900,1205686425,2090,2090,2090,2090,0
20231218,183800,1205686425,2090,2090,2090,2090,0
20231218,183700,1205686425,2090,2090,2090,2090,0
20231218,183600,1205686425,2090,2090,2090,2090,0
20231218,183500,1205686425,2090,2090,2090,2090,0
20231218,183400,1205686425,2090,2090,2090,2090,0
20231218,183300,1205686425,2090,2090,2090,2090,0
20231218,183200,1205686425,2090,2090,2090,2090,0
20231218,183100,1205686425,2090,2090,2090,2090,0
20231218,183000,1205686425,2090,2090,2090,2090,0
20231218,182900,1205686425,2090,2090,2090,2090,0
20231218,182800,1205686425,2090,2090,2090,2090,0
20231218,182700,1205686425,2090,2090,2090,2090,3963
20231218,182600,1205686425,2090,2090,2090,2090,0
20231218,182500,1205686425,2090,2090,2090,2090,0
20231218,182400,1205686425,2090,2090,2090,2090,0
20231218,182300,1205686425,2090,2090,2090,2090,0
20231218,182200,1205686425,2090,2090,2090,2090,0
20231218,182100,1205686425,2090,2090,2090,2090,0
20231218,182000,1205686425,2090,2090,2090,2090,0
20231218,181900,1205686425,2090,2090,2090,2090,0
20231218,181800,1205686425,2090,2090,2090,2090,0
20231218,181700,1205686425,2090,2090,2090,2090,0
20231218,181600,1205686425,2090,2090,2090,2090,0
20231218,181500,1205686425,2090,2090,2090,2090,0
20231218,181400,1205686425,2090,2090,2090,2090,0
20231218,181300,1205686425,2090,2090,2090,2090,0
20231218,181200,1205686425,2090,2090,2090,2090,0
20231218,181100,1205686425,2090,2090,2090,2090,0
20231218,181000,1205686425,2090,2090,2090,2090,0
20231218,180900,1205686425,2090,2090,2090,2090,0
20231218,180800,1205686425,2090,2090,2090,2090,0
20231218,180700,1205686425,2090,2090,2090,2090,0
20231218,180600,1205686425,2090,2090,2090,2090,0
20231218,180500,1205686425,2090,2090,2090,2090,0
20231218,180400,1205686425,2090,2090,2090,2090,0
20231218,180300,1205686425,2090,2090,2090,2090,0
20231218,180200,1205686425,2090,2090,2090,2090,0
20231218,180100,1205686425,2090,2090,2090,2090,0
20231218,180000,1205686425,2090,2090,2090,2090,0
20231218,175900,1205686425,2090,2090,2090,2090,0
20231218,175800,1205686425,2090,2090,2090,2090,0
20231218,175700,1205686425,2090,2090,2090,2090,3963
20231218,175600,1205686425,2090,2090,2090,2090,0
20231218,175500,1205686425,2090,2090,2090,2090,0
20231218,175400,1205686425,2090,2090,2090,2090,0
20231218,175300,1205686425,2090,2090,2090,2090,0
20231218,175200,1205686425,2090,2090,2090,2090,0
20231218,175100,1205686425,2090,2090,2090,2090,0
20231218,175000,1205686425,2090,2090,2090,2090,0
20231218,174900,1205686425,2090,2090,2090,2090,0
20231218,174800,1205686425,2090,2090,2090,2090,0
20231218,174700,1205686425,2090,2090,2090,2090,0
20231218,174600,1205686425,2090,2090,2090,2090,0
20231218,174500,1205686425,2090,2090,2090,2090,0
20231218,174400,1205686425,2090,2090,2090,2090,0
20231218,174300,1205686425,2090,2090,2090,2090,0
20231218,174200,1205686425,2090,2090,2090,2090,0
20231218,174100,1205686425,2090,2090,2090,2090,0
20231218,174000,1205686425,2090,2090,2090,2090,0
20231218,173900,1205686425,2090,2090,2090,2090,0
20231218,173800,1205686425,2090,2090,2090,2090,0
20231218,173700,1205686425,2090,2090,2090,2090,0
20231218,173600,1205686425,2090,2090,2090,2090,0
20231218,173500,1205686425,2090,2090,2090,2090,0
20231218,173400,1205686425,2090,2090,2090,2090,0
20231218,173300,1205686425,2090,2090,2090,2090,0
20231218,173200,1205686425,2090,2090,2090,2090,0
20231218,173100,1205686425,2090,2090,2090,2090,0
20231218,173000,1205686425,2090,2090,2090,2090,0
20231218,172900,1205686425,2090,2090,2090,2090,0
20231218,172800,1205686425,2090,2090,2090,2090,0
20231218,172700,1205686425,2090,2090,2090,2090,3963
20231218,172600,1205686425,2090,2090,2090,2090,0
20231218,172500,1205686425,2090,2090,2090,2090,0
20231218,172400,1205686425,2090,2090,2090,2090,0
20231218,172300,1205686425,2090,2090,2090,2090,0
20231218,172200,1205686425,2090,2090,2090,2090,0
20231218,172100,1205686425,2090,2090,2090,2090,0
20231218,172000,1205686425,2090,2090,2090,2090,0
20231218,171900,1205686425,2090,2090,2090,2090,0
20231218,171800,1205686425,2090,2090,2090,2090,0
20231218,171700,1205686425,2090,2090,2090,2090,0
20231218,171600,1205686425,2090,2090,2090,2090,0
20231218,171500,1205686425,2090,2090,2090,2090,0
20231218,171400,1205686425,2090,2090,2090,2090,0
20231218,171300,1205686425,2090,2090,2090,2090,0
20231218,171200,1205686425,2090,2090,2090,2090,0
20231218,171100,1205686425,2090,2090,2090,2090,0
20231218,171000,1205686425,2090,2090,2090,2090,0
20231218,170900,1205686425,2090,2090,2090,2090,0
20231218,170800,1205686425,2090,2090,2090,2090,0
20231218,170700,1205686425,2090,2090,2090,2090,0
20231218,170600,1205686425,2090,2090,2090,2090,0
20231218,170500,1205686425,2090,2090,2090,2090,0
20231218,170400,1205686425,2090,2090,2090,2090,0
20231218,170300,1205686425,2090,2090,2090,2090,0
20231218,170200,1205686425,2090,2090,2090,2090,0
20231218,170100,1205686425,2090,2090,2090,2090,0
20231218,170000,1205686425,2090,2090,2090,2090,0
20231218,165900,1205686425,2090,2090,2090,2090,0
20231218,165800,1205686425,2090,2090,2090,2090,0
20231218,165700,1205686425,2090,2090,2090,2090,3963
20231218,165600,1205686425,2090,2090,2090,2090,0
20231218,165500,1205686425,2090,2090,2090,2090,0
20231218,165400,1205686425,2090,2090,2090,2090,0
20231218,165300,1205686425,2090,2090,2090,2090,0
20231218,165200,1205686425,2090,2090,2090,2090,0
20231218,165100,1205686425,2090,2090,2090,2090,0
20231218,165000,1205686425,2090,2090,2090,2090,0
20231218,164900,1205686425,2090,2090,2090,2090,0
20231218,164800,1205686425,2090,2090,2090,2090,0
20231218,164700,1205686425,2090,2090,2090,2090,0
20231218,164600,1205686425,2090,2090,2090,2090,0
20231218,164500,1205686425,2090,2090,2090,2090,0
20231218,164400,1205686425,2090,2090,2090,2090,0
20231218,164300,1205686425,2090,2090,2090,2090,0
20231218,164200,1205686425,2090,2090,2090,2090,0
20231218,164100,1205686425,2090,2090,2090,2090,0
20231218,164000,1205686425,2090,2090,2090,2090,0
20231218,163900,1205686425,2090,2090,2090,2090,0
20231218,163800,1205686425,2090,2090,2090,2090,0
20231218,163700,1205686425,2090,2090,2090,2090,0
20231218,163600,1205686425,2090,2090,2090,2090,0
20231218,163500,1205686425,2090,2090,2090,2090,0
20231218,163400,1205686425,2090,2090,2090,2090,0
20231218,163300,1205686425,2090,2090,2090,2090,0
20231218,163200,1205686425,2090,2090,2090,2090,0
20231218,163100,1205686425,2090,2090,2090,2090,0
20231218,163000,1205686425,2090,2090,2090,2090,0
20231218,162900,1205686425,2090,2090,2090,2090,0
20231218,162800,1205686425,2090,2090,2090,2090,0
20231218,162700,1205686425,2090,2090,2090,2090,3963
20231218,162600,1205686425,2090,2090,2090,2090,0
20231218,162500,1205686425,2090,2090,2090,2090,0
20231218,162400,1205686425,2090,2090,2090,2090,0
20231218,162300,1205686425,2090,2090,2090,2090,0
20231218,162200,1205686425,2090,2090,2090,2090,0
20231218,162100,1205686425,2090,2090,2090,2090,0
20231218,162000,1205686425,2090,2090,2090,2090,0
20231218,161900,1205686425,2090,2090,2090,2090,0
20231218,161800,1205686425,2090,2090,2090,2090,0
20231218,161700,1205686425,2090,2090,2090,2090,0
20231218,161600,1205686425,2090,2090,2090,2090,0
20231218,161500,1205686425,2090,2090,2090,2090,0
20231218,161400,1205686425,2090,2090,2090,2090,0
20231218,161300,1205686425,2090,2090,2090,2090,0
20231218,161200,1205686425,2090,2090,2090,2090,0
20231218,161100,1205686425,2090,2090,2090,2090,0
20231218,161000,1205686425,2090,2090,2090,2090,0
20231218,160900,1205686425,2090,2090,2090,2090,0
20231218,160800,1205686425,2090,2090,2090,2090,0
20231218,160700,1205686425,2090,2090,2090,2090,0
20231218,160600,1205686425,2090,2090,2090,2090,0
20231218,160500,1205686425,2090,2090,2090,2090,0
20231218,160400,1205686425,2090,2090,2090,2090,0
20231218,160300,1205686425,2090,2090,2090,2090,0
20231218,160200,1205686425,2090,2090,2090,2090,0
20231218,160100,1205686425,2090,2090,2090,2090,0
20231218,160000,1205686425,2090,2090,2090,2090,0
20231218,155900,1205686425,2090,2090,2090,2090,0
20231218,155800,1205686425,2090,2090,2090,2090,0
20231218,155700,1205686425,2090,2090,2090,2090,3963
20231218,155600,1205686425,2090,2090,2090,2090,0
20231218,155500,1205686425,2090,2090,2090,2090,0
20231218,155400,1205686425,2090,2090,2090,2090,0
20231218,155300,1205686425,2090,2090,2090,2090,0
20231218,155200,1205686425,2090,2090,2090,2090,0
20231218,155100,1205686425,2090,2090,2090,2090,0
20231218,155000,1205686425,2090,2090,2090,2090,0
20231218,154900,1205686425,2090,2090,2090,2090,0
20231218,154800,1205686425,2090,2090,2090,2090,0
20231218,154700,1205686425,2090,2090,2090,2090,0
20231218,154600,1205686425,2090,2090,2090,2090,0
20231218,154500,1205686425,2090,2090,2090,2090,0
20231218,154400,1205686425,2090,2090,2090,2090,0
20231218,154300,1205686425,2090,2090,2090,2090,0
20231218,154200,1205686425,2090,2090,2090,2090,0
20231218,154100,1205686425,2090,2090,2090,2090,0
20231218,154000,1205686425,2090,2090,2090,2090,0
20231218,153900,1205686425,2090,2090,2090,2090,0
20231218,153800,1205686425,2090,2090,2090,2090,0
20231218,153700,1205686425,2090,2090,2090,2090,0
20231218,153600,1205686425,2090,2090,2090,2090,0
20231218,153500,1205686425,2090,2090,2090,2090,0
20231218,153400,1205686425,2090,2090,2090,2090,0
20231218,153300,1205686425,2090,2090,2090,2090,0
20231218,153200,1205686425,2090,2090,2090,2090,0
20231218,153100,1205686425,2090,2090,2090,2090,0
20231218,153000,1205686425,2090,2090,2090,2090,3963
20231218,152900,1197403755,2090,2090,2090,2090,0
20231218,152800,1197403755,2090,2090,2090,2090,0
20231218,152700,1197403755,2090,2090,2090,2090,0
20231218,152600,1197403755,2090,2090,2090,2090,0
20231218,152500,1197403755,2090,2090,2090,2090,0
20231218,152400,1197403755,2090,2090,2090,2090,0
20231218,152300,1197403755,2090,2090,2090,2090,0
20231218,152200,1197403755,2090,2090,2090,2090,0
20231218,152100,1197403755,2090,2090,2090,2090,0
20231218,152000,1197403755,2090,2090,2090,2090,0
20231218,151900,1197403755,2090,2090,2095,2090,8758
20231218,151800,1179076215,2080,2080,2080,2080,287
20231218,151700,1178479255,2090,2080,2090,2080,656
20231218,151600,1177113215,2090,2085,2090,2080,352
20231218,151500,1176379290,2090,2080,2090,2080,3316
20231218,151400,1169470050,2080,2090,2090,2080,1591
20231218,151300,1166156210,2090,2090,2090,2090,781
20231218,151200,1164523920,2090,2090,2090,2090,240
20231218,151100,1164022320,2090,2090,2090,2080,402
20231218,151000,1163186120,2090,2085,2090,2085,419
20231218,150900,1162312420,2090,2090,2090,2090,0
20231218,150800,1162312420,2090,2090,2090,2090,0
20231218,150700,1162312420,2090,2090,2090,2090,0
20231218,150600,1162312420,2090,2075,2090,2075,1090
20231218,150500,1160050355,2090,2080,2090,2075,8455
20231218,150400,1142474025,2085,2085,2085,2080,6577
20231218,150300,1128778580,2085,2090,2090,2085,6704
20231218,150200,1114800730,2090,2090,2090,2090,9
20231218,150100,1114781920,2085,2085,2085,2085,200
20231218,150000,1114364920,2085,2085,2085,2085,14
20231218,145900,1114335730,2085,2090,2090,2085,1015
20231218,145800,1112219380,2085,2085,2085,2085,195
20231218,145700,1111812805,2085,2085,2085,2085,1000
20231218,145600,1109727805,2085,2085,2085,2085,57
20231218,145500,1109608960,2090,2090,2090,2090,2409
20231218,145400,1104574150,2090,2090,2090,2090,491
20231218,145300,1103547960,2085,2085,2085,2085,0
20231218,145200,1103547960,2085,2085,2085,2085,0
20231218,145100,1103547960,2085,2085,2085,2085,0
20231218,145000,1103547960,2085,2085,2090,2085,2267
20231218,144900,1098821015,2085,2085,2085,2085,0
20231218,144800,1098821015,2085,2085,2085,2085,378
20231218,144700,1098032885,2095,2095,2095,2095,0
20231218,144600,1098032885,2095,2095,2095,2095,1056
20231218,144500,1095820565,2085,2085,2085,2085,1
20231218,144400,1095818480,2095,2095,2095,2095,0
20231218,144300,1095818480,2095,2095,2095,2095,1
20231218,144200,1095816385,2080,2085,2085,2080,7000
20231218,144100,1081254220,2085,2085,2085,2085,0
20231218,144000,1081254220,2085,2085,2085,2085,17
20231218,143900,1081218775,2085,2090,2090,2085,5879
20231218,143800,1068956625,2090,2090,2090,2090,5006
20231218,143700,1058494085,2095,2095,2095,2095,104
20231218,143600,1058276205,2095,2095,2095,2095,682
20231218,143500,1056847415,2095,2095,2095,2095,101
20231218,143400,1056635820,2100,2100,2100,2100,0
20231218,143300,1056635820,2100,2100,2100,2100,0
20231218,143200,1056635820,2100,2100,2100,2100,0
20231218,143100,1056635820,2100,2100,2100,2100,0
20231218,143000,1056635820,2100,2100,2100,2100,0
20231218,142900,1056635820,2100,2100,2100,2100,20
20231218,142800,1056593820,2100,2095,2100,2095,325
20231218,142700,1055912935,2095,2095,2095,2095,0
20231218,142600,1055912935,2095,2090,2095,2090,15792
20231218,142500,1022900130,2085,2085,2085,2085,23
20231218,142400,1022852175,2085,2085,2085,2085,1900
20231218,142300,1018890675,2085,2085,2085,2085,2161
20231218,142200,1014384990,2090,2090,2090,2090,0
20231218,142100,1014384990,2090,2090,2090,2090,0
20231218,142000,1014384990,2090,2095,2095,2090,2385
20231218,141900,1009400335,2090,2090,2090,2090,501
20231218,141800,1008353245,2090,2090,2090,2090,0
20231218,141700,1008353245,2090,2090,2090,2090,0
20231218,141600,1008353245,2090,2090,2090,2090,20
20231218,141500,1008311445,2090,2090,2090,2090,0
20231218,141400,1008311445,2090,2090,2090,2090,110
20231218,141300,1008081545,2090,2090,2090,2090,570
20231218,141200,1006890245,2095,2095,2095,2095,0
20231218,141100,1006890245,2095,2095,2095,2095,310
20231218,141000,1006240795,2095,2095,2095,2095,0
20231218,140900,1006240795,2095,2095,2095,2095,0
20231218,140800,1006240795,2095,2095,2095,2095,0
20231218,140700,1006240795,2095,2095,2095,2095,1151
20231218,140600,1003829450,2095,2095,2095,2095,0
20231218,140500,1003829450,2095,2095,2095,2095,0
20231218,140400,1003829450,2095,2095,2095,2095,0
20231218,140300,1003829450,2095,2095,2095,2095,1
20231218,140200,1003827355,2090,2095,2095,2090,122
20231218,140100,1003572265,2095,2095,2095,2095,0
20231218,140000,1003572265,2095,2090,2095,2090,2401
20231218,135900,998546310,2090,2090,2090,2090,0
20231218,135800,998546310,2090,2090,2090,2090,882
20231218,135700,996702930,2090,2090,2090,2090,0
20231218,135600,996702930,2090,2090,2090,2090,0
20231218,135500,996702930,2090,2090,2090,2090,8
20231218,135400,996686210,2090,2095,2095,2090,46
20231218,135300,996590065,2095,2095,2095,2095,0
20231218,135200,996590065,2095,2095,2095,2095,1
20231218,135100,996587970,2095,2095,2095,2095,36
20231218,135000,996512550,2090,2090,2090,2090,0
20231218,134900,996512550,2090,2090,2090,2090,850
20231218,134800,994736050,2090,2090,2090,2090,0
20231218,134700,994736050,2090,2090,2090,2090,100
20231218,134600,994527050,2090,2090,2090,2090,40
20231218,134500,994443450,2090,2090,2090,2090,1026
20231218,134400,992299110,2090,2090,2090,2090,3326
20231218,134300,985347770,2085,2085,2085,2085,224
20231218,134200,984880730,2080,2080,2080,2080,465
20231218,134100,983913530,2080,2080,2080,2080,64
20231218,134000,983780410,2080,2080,2080,2080,1262
20231218,133900,981155450,2080,2080,2080,2080,3356
20231218,133800,974174970,2080,2080,2095,2080,7008
20231218,133700,959593285,2080,2080,2095,2080,7753
20231218,133600,943466865,2080,2085,2085,2080,4481
20231218,133500,934144470,2085,2090,2090,2085,7011
20231218,133400,919510835,2100,2100,2100,2100,0
20231218,133300,919510835,2100,2100,2100,2100,2
20231218,133200,919506635,2090,2100,2100,2090,9288
20231218,133100,900059455,2100,2100,2100,2100,1470
20231218,133000,896972455,2100,2100,2100,2100,1000
20231218,132900,894872455,2100,2100,2100,2100,717
20231218,132800,893366755,2105,2100,2105,2100,32
20231218,132700,893299545,2100,2100,2100,2100,50
20231218,132600,893194545,2100,2100,2100,2100,200
20231218,132500,892774545,2105,2105,2105,2105,0
20231218,132400,892774545,2105,2105,2105,2105,0
20231218,132300,892774545,2105,2105,2105,2105,0
20231218,132200,892774545,2105,2105,2105,2105,4
20231218,132100,892766125,2105,2095,2105,2095,74
20231218,132000,892611055,2100,2100,2100,2100,0
20231218,131900,892611055,2100,2100,2100,2100,353
20231218,131800,891869755,2100,2100,2100,2100,9820
20231218,131700,871247755,2100,2100,2100,2100,0
20231218,131600,871247755,2100,2100,2100,2100,3
20231218,131500,871241455,2095,2095,2095,2095,249
20231218,131400,870719800,2095,2100,2100,2095,2264
20231218,131300,865965650,2100,2100,2100,2100,20
20231218,131200,865923650,2100,2100,2100,2100,4690
20231218,131100,856074650,2100,2105,2105,2100,2400
20231218,131000,851029650,2105,2105,2105,2105,0
20231218,130900,851029650,2105,2105,2105,2105,0
20231218,130800,851029650,2105,2105,2105,2105,0
20231218,130700,851029650,2105,2105,2105,2105,0
20231218,130600,851029650,2105,2105,2105,2100,1650
20231218,130500,847561135,2105,2100,2105,2100,5055
20231218,130400,836945625,2100,2105,2105,2100,2677
20231218,130300,831323920,2100,2100,2100,2100,0
20231218,130200,831323920,2100,2100,2100,2100,109
20231218,130100,831095020,2100,2100,2100,2100,0
20231218,130000,831095020,2100,2100,2100,2100,500
20231218,125900,830045020,2105,2105,2105,2105,48
20231218,125800,829943980,2100,2100,2100,2100,5
20231218,125700,829933480,2100,2100,2100,2100,0
20231218,125600,829933480,2100,2100,2100,2100,150
20231218,125500,829618480,2100,2100,2100,2100,0
20231218,125400,829618480,2100,2100,2100,2100,1165
20231218,125300,827171980,2100,2105,2105,2100,194
20231218,125200,826764475,2105,2100,2110,2100,750
20231218,125100,825186835,2100,2105,2105,2095,593
20231218,125000,823940900,2105,2100,2110,2100,8964
20231218,124900,805115595,2110,2105,2110,2100,324
20231218,124800,804433395,2105,2105,2110,2100,1550
20231218,124700,801178100,2110,2110,2110,2095,312
20231218,124600,800521625,2110,2100,2110,2100,62
20231218,124500,800391300,2100,2100,2100,2100,2843
20231218,124400,794421000,2110,2110,2110,2100,4494
20231218,124300,784982810,2110,2110,2110,2105,835
20231218,124200,783224450,2110,2100,2110,2100,978
20231218,124100,781169030,2100,2110,2110,2095,1401
20231218,124000,778225185,2110,2110,2110,2100,5091
20231218,123900,767533175,2110,2110,2110,2100,2611
20231218,123800,762029725,2110,2105,2115,2100,933
20231218,123700,760065125,2105,2115,2115,2105,2658
20231218,123600,754468235,2115,2105,2115,2105,5907
20231218,123500,742003700,2105,2110,2110,2105,8538
20231218,123400,723990720,2110,2100,2110,2100,2536
20231218,123300,718654455,2105,2105,2105,2100,793
20231218,123200,716985405,2105,2105,2105,2105,0
20231218,123100,716985405,2105,2105,2105,2105,0
20231218,123000,716985405,2105,2105,2105,2105,28
20231218,122900,716926465,2105,2105,2105,2105,13
20231218,122800,716899100,2105,2105,2105,2105,0
20231218,122700,716899100,2105,2105,2105,2105,1
20231218,122600,716896995,2110,2110,2110,2105,53
20231218,122500,716785175,2110,2110,2110,2110,1006
20231218,122400,714662515,2110,2110,2110,2110,1
20231218,122300,714660405,2110,2095,2110,2095,13744
20231218,122200,685754400,2095,2095,2095,2095,0
20231218,122100,685754400,2095,2095,2095,2095,300
20231218,122000,685125900,2100,2100,2100,2100,1
20231218,121900,685123800,2095,2095,2095,2095,0
20231218,121800,685123800,2095,2095,2095,2095,4700
20231218,121700,675277300,2095,2095,2095,2095,100
20231218,121600,675067800,2095,2095,2095,2095,0
20231218,121500,675067800,2095,2095,2095,2095,0
20231218,121400,675067800,2095,2100,2100,2095,15
20231218,121300,675036350,2090,2090,2090,2090,400
20231218,121200,674200350,2090,2090,2090,2090,0
20231218,121100,674200350,2090,2090,2090,2090,1300
20231218,121000,671483350,2095,2095,2095,2095,0
20231218,120900,671483350,2095,2095,2095,2095,0
20231218,120800,671483350,2095,2095,2095,2095,1000
20231218,120700,669388350,2095,2095,2095,2095,10
20231218,120600,669367400,2090,2090,2090,2090,0
20231218,120500,669367400,2090,2100,2100,2090,301
20231218,120400,668737800,2090,2090,2090,2090,0
20231218,120300,668737800,2090,2090,2090,2090,50
20231218,120200,668633300,2090,2090,2090,2090,0
20231218,120100,668633300,2090,2090,2090,2090,1000
20231218,120000,666543300,2095,2095,2095,2095,1835
20231218,115900,662698975,2085,2085,2085,2085,0
20231218,115800,662698975,2085,2085,2085,2085,80
20231218,115700,662532175,2100,2100,2100,2100,0
20231218,115600,662532175,2100,2100,2100,2100,0
20231218,115500,662532175,2100,2100,2100,2100,0
20231218,115400,662532175,2100,2100,2100,2100,700
20231218,115300,661062175,2100,2100,2100,2100,0
20231218,115200,661062175,2100,2100,2100,2100,0
20231218,115100,661062175,2100,2100,2100,2100,1047
20231218,115000,658863475,2100,2100,2100,2100,1
20231218,114900,658861375,2080,2095,2095,2080,829
20231218,114800,657131420,2095,2085,2095,2085,1020
20231218,114700,654994720,2080,2080,2080,2080,0
20231218,114600,654994720,2080,2080,2080,2080,0
20231218,114500,654994720,2080,2085,2085,2080,18000
20231218,114400,617554665,2080,2080,2080,2080,0
20231218,114300,617554665,2080,2095,2095,2080,525
20231218,114200,616462585,2080,2080,2080,2080,0
20231218,114100,616462585,2080,2080,2080,2080,0
20231218,114000,616462585,2080,2090,2090,2080,18000
20231218,113900,579007670,2090,2095,2095,2090,307
20231218,113800,578366005,2095,2095,2095,2095,1
20231218,113700,578363910,2095,2095,2095,2095,1
20231218,113600,578361815,2095,2095,2095,2095,1
20231218,113500,578359720,2090,2090,2090,2090,35
20231218,113400,578286570,2090,2090,2090,2090,0
20231218,113300,578286570,2090,2090,2090,2090,0
20231218,113200,578286570,2090,2090,2090,2090,0
20231218,113100,578286570,2090,2090,2090,2090,200
20231218,113000,577868570,2090,2090,2090,2090,9
20231218,112900,577849760,2095,2095,2095,2095,10
20231218,112800,577828810,2095,2095,2095,2095,0
20231218,112700,577828810,2095,2095,2095,2095,5
20231218,112600,577818335,2095,2095,2095,2095,2
20231218,112500,577814145,2095,2095,2095,2095,0
20231218,112400,577814145,2095,2085,2095,2085,271
20231218,112300,577246410,2085,2085,2085,2085,3
20231218,112200,577240155,2085,2085,2085,2085,4
20231218,112100,577231815,2080,2080,2080,2080,0
20231218,112000,577231815,2080,2090,2090,2080,45430
20231218,111900,482670500,2090,2090,2090,2090,0
20231218,111800,482670500,2090,2090,2090,2090,0
20231218,111700,482670500,2090,2090,2090,2090,0
20231218,111600,482670500,2090,2090,2090,2090,250
20231218,111500,482148000,2100,2100,2100,2100,100
20231218,111400,481938000,2100,2100,2100,2100,164
20231218,111300,481593600,2100,2100,2100,2100,64
20231218,111200,481459200,2085,2090,2100,2085,6737
20231218,111100,467370420,2090,2095,2095,2090,2000
20231218,111000,463188845,2095,2095,2095,2095,0
20231218,110900,463188845,2095,2095,2095,2095,622
20231218,110800,461885755,2095,2095,2095,2095,0
20231218,110700,461885755,2095,2095,2095,2095,0
20231218,110600,461885755,2095,2095,2095,2095,134
20231218,110500,461605025,2100,2100,2100,2100,50
20231218,110400,461500025,2100,2100,2100,2100,0
20231218,110300,461500025,2100,2100,2100,2100,579
20231218,110200,460284125,2105,2105,2105,2105,5
20231218,110100,460273600,2100,2100,2100,2100,470
20231218,110000,459286600,2100,2100,2100,2100,1999
20231218,105900,455088700,2100,2100,2100,2100,0
20231218,105800,455088700,2100,2100,2100,2100,201
20231218,105700,454666600,2100,2100,2100,2100,100
20231218,105600,454456600,2110,2110,2110,2110,1
20231218,105500,454454490,2115,2115,2115,2115,0
20231218,105400,454454490,2115,2115,2115,2115,15
20231218,105300,454422765,2100,2095,2100,2095,1700
20231218,105200,450860765,2095,2100,2100,2095,1458
20231218,105100,447805965,2100,2100,2100,2100,0
20231218,105000,447805965,2100,2100,2100,2100,2800
20231218,104900,441925965,2100,2100,2100,2100,3800
20231218,104800,433945965,2100,2100,2100,2100,0
20231218,104700,433945965,2100,2100,2100,2100,802
20231218,104600,432261765,2100,2100,2100,2100,0
20231218,104500,432261765,2100,2100,2100,2100,696
20231218,104400,430800165,2100,2100,2100,2100,4255
20231218,104300,421864665,2110,2110,2110,2110,0
20231218,104200,421864665,2110,2110,2110,2110,102
20231218,104100,421649445,2110,2110,2110,2110,427
20231218,104000,420748475,2115,2110,2115,2110,192
20231218,103900,420343350,2110,2110,2110,2110,100
20231218,103800,420132350,2110,2110,2110,2110,318
20231218,103700,419461370,2100,2100,2100,2100,0
20231218,103600,419461370,2100,2100,2100,2100,0
20231218,103500,419461370,2100,2100,2100,2100,0
20231218,103400,419461370,2100,2100,2100,2100,0
20231218,103300,419461370,2100,2110,2110,2100,450
20231218,103200,418515370,2100,2100,2100,2100,1
20231218,103100,418513270,2100,2110,2110,2100,2002
20231218,103000,414309050,2110,2110,2110,2110,10
20231218,102900,414287950,2110,2110,2110,2110,0
20231218,102800,414287950,2110,2110,2110,2110,27
20231218,102700,414230980,2110,2110,2110,2110,1355
20231218,102600,411371930,2110,2110,2110,2110,581
20231218,102500,410146020,2110,2100,2110,2100,2148
20231218,102400,405633620,2105,2105,2105,2105,272
20231218,102300,405061060,2105,2105,2105,2105,10
20231218,102200,405040010,2100,2105,2105,2100,2528
20231218,102100,399718820,2105,2105,2105,2105,60
20231218,102000,399592520,2105,2105,2105,2105,0
20231218,101900,399592520,2105,2095,2105,2095,120
20231218,101800,399341090,2095,2100,2100,2095,20
20231218,101700,399299185,2090,2090,2090,2090,0
20231218,101600,399299185,2090,2090,2090,2090,0
20231218,101500,399299185,2090,2095,2095,2090,171
20231218,101400,398941755,2085,2085,2090,2085,54
20231218,101300,398829160,2085,2085,2100,2085,25504
20231218,101200,345307580,2085,2090,2090,2085,240
20231218,101100,344806145,2085,2085,2085,2085,4000
20231218,101000,336466145,2090,2085,2090,2085,2081
20231218,100900,332122700,2085,2090,2090,2085,3175
20231218,100800,325502635,2090,2090,2090,2090,0
20231218,100700,325502635,2090,2090,2090,2090,0
20231218,100600,325502635,2090,2090,2090,2090,1394
20231218,100500,322589175,2090,2095,2095,2090,464
20231218,100400,321618895,2095,2090,2095,2090,849
20231218,100300,319840265,2085,2090,2090,2085,401
20231218,100200,319002650,2095,2090,2095,2090,2417
20231218,100100,313946050,2090,2095,2095,2090,287
20231218,100000,313345240,2095,2095,2095,2095,270
20231218,095900,312779590,2095,2090,2095,2090,2247
20231218,095800,308077150,2095,2095,2095,2095,1007
20231218,095700,305967485,2095,2100,2100,2090,1308
20231218,095600,303224285,2100,2100,2100,2100,795
20231218,095500,301554785,2100,2100,2100,2100,0
20231218,095400,301554785,2100,2095,2100,2095,2158
20231218,095300,297033725,2095,2095,2095,2095,103
20231218,095200,296817940,2095,2095,2095,2095,3
20231218,095100,296811655,2085,2090,2090,2085,16654
20231218,095000,262076680,2095,2095,2095,2095,28
20231218,094900,262018020,2095,2095,2095,2095,1597
20231218,094800,258672305,2100,2100,2100,2100,100
20231218,094700,258462305,2100,2100,2100,2100,0
20231218,094600,258462305,2100,2100,2100,2100,526
20231218,094500,257357705,2100,2105,2105,2100,6241
20231218,094400,244248400,2110,2110,2110,2110,0
20231218,094300,244248400,2110,2100,2110,2100,4313
20231218,094200,235187530,2105,2110,2110,2105,165
20231218,094100,234839940,2110,2110,2110,2105,1159
20231218,094000,232400215,2110,2110,2110,2110,171
20231218,093900,232039405,2110,2105,2110,2105,1612
20231218,093800,228646130,2100,2100,2100,2095,8577
20231218,093700,210634435,2100,2100,2100,2095,3864
20231218,093600,202539170,2100,2095,2100,2095,564
20231218,093500,201356130,2095,2095,2100,2095,363
20231218,093400,200595285,2095,2095,2095,2095,0
20231218,093300,200595285,2095,2095,2095,2095,295
20231218,093200,199977260,2095,2095,2095,2095,0
20231218,093100,199977260,2095,2095,2095,2095,9
20231218,093000,199958405,2095,2095,2095,2095,500
20231218,092900,198910905,2095,2095,2095,2095,233
20231218,092800,198422770,2095,2095,2095,2095,245
20231218,092700,197909495,2100,2090,2100,2085,1210
20231218,092600,195374770,2090,2095,2095,2090,107
20231218,092500,195150610,2095,2100,2100,2095,315
20231218,092400,194490420,2095,2100,2100,2095,54
20231218,092300,194377025,2100,2100,2100,2085,560
20231218,092200,193206405,2100,2100,2100,2095,7738
20231218,092100,176966605,2085,2085,2095,2080,7177
20231218,092000,162021655,2080,2085,2100,2080,6899
20231218,091900,147638655,2085,2085,2095,2085,2766
20231218,091800,141870595,2090,2090,2090,2090,1000
20231218,091700,139780595,2090,2090,2095,2090,2292
20231218,091600,134985065,2090,2090,2100,2090,1022
20231218,091500,132848885,2090,2095,2095,2090,10058
20231218,091400,111804500,2100,2105,2105,2100,6160
20231218,091300,98862700,2105,2115,2115,2105,1011
20231218,091200,96729535,2110,2100,2110,2100,4117
20231218,091100,88051150,2100,2100,2105,2100,3411
20231218,091000,80881040,2100,2095,2110,2095,10858
20231218,090900,58049290,2100,2100,2100,2100,607
20231218,090800,56774590,2095,2100,2100,2095,5807
20231218,090700,44599990,2100,2100,2100,2100,35
20231218,090600,44526490,2095,2095,2095,2095,2400
20231218,090500,39498490,2100,2100,2100,2100,44
20231218,090400,39406090,2100,2100,2100,2100,16
20231218,090300,39372490,2095,2095,2095,2095,21
20231218,090200,39328495,2095,2100,2110,2095,1917
20231218,090100,35296790,2110,2100,2110,2095,7591
20231218,090000,19348755,2100,2110,2110,2090,9202