stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,195800,913611840,2300,2300,2300,2300,28408
20231218,195700,913611840,2300,2300,2300,2300,0
20231218,195600,913611840,2300,2300,2300,2300,0
20231218,195500,913611840,2300,2300,2300,2300,0
20231218,195400,913611840,2300,2300,2300,2300,0
20231218,195300,913611840,2300,2300,2300,2300,0
20231218,195200,913611840,2300,2300,2300,2300,0
20231218,195100,913611840,2300,2300,2300,2300,0
20231218,195000,913611840,2300,2300,2300,2300,0
20231218,194900,913611840,2300,2300,2300,2300,0
20231218,194800,913611840,2300,2300,2300,2300,0
20231218,194700,913611840,2300,2300,2300,2300,0
20231218,194600,913611840,2300,2300,2300,2300,0
20231218,194500,913611840,2300,2300,2300,2300,0
20231218,194400,913611840,2300,2300,2300,2300,0
20231218,194300,913611840,2300,2300,2300,2300,0
20231218,194200,913611840,2300,2300,2300,2300,0
20231218,194100,913611840,2300,2300,2300,2300,0
20231218,194000,913611840,2300,2300,2300,2300,0
20231218,193900,913611840,2300,2300,2300,2300,0
20231218,193800,913611840,2300,2300,2300,2300,0
20231218,193700,913611840,2300,2300,2300,2300,0
20231218,193600,913611840,2300,2300,2300,2300,0
20231218,193500,913611840,2300,2300,2300,2300,0
20231218,193400,913611840,2300,2300,2300,2300,0
20231218,193300,913611840,2300,2300,2300,2300,0
20231218,193200,913611840,2300,2300,2300,2300,0
20231218,193100,913611840,2300,2300,2300,2300,0
20231218,193000,913611840,2300,2300,2300,2300,0
20231218,192900,913611840,2300,2300,2300,2300,0
20231218,192800,913611840,2300,2300,2300,2300,28408
20231218,192700,913611840,2300,2300,2300,2300,0
20231218,192600,913611840,2300,2300,2300,2300,0
20231218,192500,913611840,2300,2300,2300,2300,0
20231218,192400,913611840,2300,2300,2300,2300,0
20231218,192300,913611840,2300,2300,2300,2300,0
20231218,192200,913611840,2300,2300,2300,2300,0
20231218,192100,913611840,2300,2300,2300,2300,0
20231218,192000,913611840,2300,2300,2300,2300,0
20231218,191900,913611840,2300,2300,2300,2300,0
20231218,191800,913611840,2300,2300,2300,2300,0
20231218,191700,913611840,2300,2300,2300,2300,0
20231218,191600,913611840,2300,2300,2300,2300,0
20231218,191500,913611840,2300,2300,2300,2300,0
20231218,191400,913611840,2300,2300,2300,2300,0
20231218,191300,913611840,2300,2300,2300,2300,0
20231218,191200,913611840,2300,2300,2300,2300,0
20231218,191100,913611840,2300,2300,2300,2300,0
20231218,191000,913611840,2300,2300,2300,2300,0
20231218,190900,913611840,2300,2300,2300,2300,0
20231218,190800,913611840,2300,2300,2300,2300,0
20231218,190700,913611840,2300,2300,2300,2300,0
20231218,190600,913611840,2300,2300,2300,2300,0
20231218,190500,913611840,2300,2300,2300,2300,0
20231218,190400,913611840,2300,2300,2300,2300,0
20231218,190300,913611840,2300,2300,2300,2300,0
20231218,190200,913611840,2300,2300,2300,2300,0
20231218,190100,913611840,2300,2300,2300,2300,0
20231218,190000,913611840,2300,2300,2300,2300,0
20231218,185900,913611840,2300,2300,2300,2300,0
20231218,185800,913611840,2300,2300,2300,2300,28408
20231218,185700,913611840,2300,2300,2300,2300,0
20231218,185600,913611840,2300,2300,2300,2300,0
20231218,185500,913611840,2300,2300,2300,2300,0
20231218,185400,913611840,2300,2300,2300,2300,0
20231218,185300,913611840,2300,2300,2300,2300,0
20231218,185200,913611840,2300,2300,2300,2300,0
20231218,185100,913611840,2300,2300,2300,2300,0
20231218,185000,913611840,2300,2300,2300,2300,0
20231218,184900,913611840,2300,2300,2300,2300,0
20231218,184800,913611840,2300,2300,2300,2300,0
20231218,184700,913611840,2300,2300,2300,2300,0
20231218,184600,913611840,2300,2300,2300,2300,0
20231218,184500,913611840,2300,2300,2300,2300,0
20231218,184400,913611840,2300,2300,2300,2300,0
20231218,184300,913611840,2300,2300,2300,2300,0
20231218,184200,913611840,2300,2300,2300,2300,0
20231218,184100,913611840,2300,2300,2300,2300,0
20231218,184000,913611840,2300,2300,2300,2300,0
20231218,183900,913611840,2300,2300,2300,2300,0
20231218,183800,913611840,2300,2300,2300,2300,0
20231218,183700,913611840,2300,2300,2300,2300,0
20231218,183600,913611840,2300,2300,2300,2300,0
20231218,183500,913611840,2300,2300,2300,2300,0
20231218,183400,913611840,2300,2300,2300,2300,0
20231218,183300,913611840,2300,2300,2300,2300,0
20231218,183200,913611840,2300,2300,2300,2300,0
20231218,183100,913611840,2300,2300,2300,2300,0
20231218,183000,913611840,2300,2300,2300,2300,0
20231218,182900,913611840,2300,2300,2300,2300,0
20231218,182800,913611840,2300,2300,2300,2300,28408
20231218,182700,913611840,2300,2300,2300,2300,0
20231218,182600,913611840,2300,2300,2300,2300,0
20231218,182500,913611840,2300,2300,2300,2300,0
20231218,182400,913611840,2300,2300,2300,2300,0
20231218,182300,913611840,2300,2300,2300,2300,0
20231218,182200,913611840,2300,2300,2300,2300,0
20231218,182100,913611840,2300,2300,2300,2300,0
20231218,182000,913611840,2300,2300,2300,2300,0
20231218,181900,913611840,2300,2300,2300,2300,0
20231218,181800,913611840,2300,2300,2300,2300,0
20231218,181700,913611840,2300,2300,2300,2300,0
20231218,181600,913611840,2300,2300,2300,2300,0
20231218,181500,913611840,2300,2300,2300,2300,0
20231218,181400,913611840,2300,2300,2300,2300,0
20231218,181300,913611840,2300,2300,2300,2300,0
20231218,181200,913611840,2300,2300,2300,2300,0
20231218,181100,913611840,2300,2300,2300,2300,0
20231218,181000,913611840,2300,2300,2300,2300,0
20231218,180900,913611840,2300,2300,2300,2300,0
20231218,180800,913611840,2300,2300,2300,2300,0
20231218,180700,913611840,2300,2300,2300,2300,0
20231218,180600,913611840,2300,2300,2300,2300,0
20231218,180500,913611840,2300,2300,2300,2300,0
20231218,180400,913611840,2300,2300,2300,2300,0
20231218,180300,913611840,2300,2300,2300,2300,0
20231218,180200,913611840,2300,2300,2300,2300,0
20231218,180100,913611840,2300,2300,2300,2300,0
20231218,180000,913611840,2300,2300,2300,2300,0
20231218,175900,913611840,2300,2300,2300,2300,0
20231218,175800,913611840,2300,2300,2300,2300,28408
20231218,175700,913611840,2300,2300,2300,2300,0
20231218,175600,913611840,2300,2300,2300,2300,0
20231218,175500,913611840,2300,2300,2300,2300,0
20231218,175400,913611840,2300,2300,2300,2300,0
20231218,175300,913611840,2300,2300,2300,2300,0
20231218,175200,913611840,2300,2300,2300,2300,0
20231218,175100,913611840,2300,2300,2300,2300,0
20231218,175000,913611840,2300,2300,2300,2300,0
20231218,174900,913611840,2300,2300,2300,2300,0
20231218,174800,913611840,2300,2300,2300,2300,0
20231218,174700,913611840,2300,2300,2300,2300,0
20231218,174600,913611840,2300,2300,2300,2300,0
20231218,174500,913611840,2300,2300,2300,2300,0
20231218,174400,913611840,2300,2300,2300,2300,0
20231218,174300,913611840,2300,2300,2300,2300,0
20231218,174200,913611840,2300,2300,2300,2300,0
20231218,174100,913611840,2300,2300,2300,2300,0
20231218,174000,913611840,2300,2300,2300,2300,0
20231218,173900,913611840,2300,2300,2300,2300,0
20231218,173800,913611840,2300,2300,2300,2300,0
20231218,173700,913611840,2300,2300,2300,2300,0
20231218,173600,913611840,2300,2300,2300,2300,0
20231218,173500,913611840,2300,2300,2300,2300,0
20231218,173400,913611840,2300,2300,2300,2300,0
20231218,173300,913611840,2300,2300,2300,2300,0
20231218,173200,913611840,2300,2300,2300,2300,0
20231218,173100,913611840,2300,2300,2300,2300,0
20231218,173000,913611840,2300,2300,2300,2300,0
20231218,172900,913611840,2300,2300,2300,2300,0
20231218,172800,913611840,2300,2300,2300,2300,28408
20231218,172700,913611840,2300,2300,2300,2300,0
20231218,172600,913611840,2300,2300,2300,2300,0
20231218,172500,913611840,2300,2300,2300,2300,0
20231218,172400,913611840,2300,2300,2300,2300,0
20231218,172300,913611840,2300,2300,2300,2300,0
20231218,172200,913611840,2300,2300,2300,2300,0
20231218,172100,913611840,2300,2300,2300,2300,0
20231218,172000,913611840,2300,2300,2300,2300,0
20231218,171900,913611840,2300,2300,2300,2300,0
20231218,171800,913611840,2300,2300,2300,2300,0
20231218,171700,913611840,2300,2300,2300,2300,0
20231218,171600,913611840,2300,2300,2300,2300,0
20231218,171500,913611840,2300,2300,2300,2300,0
20231218,171400,913611840,2300,2300,2300,2300,0
20231218,171300,913611840,2300,2300,2300,2300,0
20231218,171200,913611840,2300,2300,2300,2300,0
20231218,171100,913611840,2300,2300,2300,2300,0
20231218,171000,913611840,2300,2300,2300,2300,0
20231218,170900,913611840,2300,2300,2300,2300,0
20231218,170800,913611840,2300,2300,2300,2300,0
20231218,170700,913611840,2300,2300,2300,2300,0
20231218,170600,913611840,2300,2300,2300,2300,0
20231218,170500,913611840,2300,2300,2300,2300,0
20231218,170400,913611840,2300,2300,2300,2300,0
20231218,170300,913611840,2300,2300,2300,2300,0
20231218,170200,913611840,2300,2300,2300,2300,0
20231218,170100,913611840,2300,2300,2300,2300,0
20231218,170000,913611840,2300,2300,2300,2300,0
20231218,165900,913611840,2300,2300,2300,2300,0
20231218,165800,913611840,2300,2300,2300,2300,28408
20231218,165700,913611840,2300,2300,2300,2300,0
20231218,165600,913611840,2300,2300,2300,2300,0
20231218,165500,913611840,2300,2300,2300,2300,0
20231218,165400,913611840,2300,2300,2300,2300,0
20231218,165300,913611840,2300,2300,2300,2300,0
20231218,165200,913611840,2300,2300,2300,2300,0
20231218,165100,913611840,2300,2300,2300,2300,0
20231218,165000,913611840,2300,2300,2300,2300,0
20231218,164900,913611840,2300,2300,2300,2300,0
20231218,164800,913611840,2300,2300,2300,2300,0
20231218,164700,913611840,2300,2300,2300,2300,0
20231218,164600,913611840,2300,2300,2300,2300,0
20231218,164500,913611840,2300,2300,2300,2300,0
20231218,164400,913611840,2300,2300,2300,2300,0
20231218,164300,913611840,2300,2300,2300,2300,0
20231218,164200,913611840,2300,2300,2300,2300,0
20231218,164100,913611840,2300,2300,2300,2300,0
20231218,164000,913611840,2300,2300,2300,2300,0
20231218,163900,913611840,2300,2300,2300,2300,0
20231218,163800,913611840,2300,2300,2300,2300,0
20231218,163700,913611840,2300,2300,2300,2300,0
20231218,163600,913611840,2300,2300,2300,2300,0
20231218,163500,913611840,2300,2300,2300,2300,0
20231218,163400,913611840,2300,2300,2300,2300,0
20231218,163300,913611840,2300,2300,2300,2300,0
20231218,163200,913611840,2300,2300,2300,2300,0
20231218,163100,913611840,2300,2300,2300,2300,0
20231218,163000,913611840,2300,2300,2300,2300,0
20231218,162900,913611840,2300,2300,2300,2300,0
20231218,162800,913611840,2300,2300,2300,2300,28408
20231218,162700,913611840,2300,2300,2300,2300,0
20231218,162600,913611840,2300,2300,2300,2300,0
20231218,162500,913611840,2300,2300,2300,2300,0
20231218,162400,913611840,2300,2300,2300,2300,0
20231218,162300,913611840,2300,2300,2300,2300,0
20231218,162200,913611840,2300,2300,2300,2300,0
20231218,162100,913611840,2300,2300,2300,2300,0
20231218,162000,913611840,2300,2300,2300,2300,0
20231218,161900,913611840,2300,2300,2300,2300,0
20231218,161800,913611840,2300,2300,2300,2300,0
20231218,161700,913611840,2300,2300,2300,2300,0
20231218,161600,913611840,2300,2300,2300,2300,0
20231218,161500,913611840,2300,2300,2300,2300,0
20231218,161400,913611840,2300,2300,2300,2300,0
20231218,161300,913611840,2300,2300,2300,2300,0
20231218,161200,913611840,2300,2300,2300,2300,0
20231218,161100,913611840,2300,2300,2300,2300,0
20231218,161000,913611840,2300,2300,2300,2300,0
20231218,160900,913611840,2300,2300,2300,2300,0
20231218,160800,913611840,2300,2300,2300,2300,0
20231218,160700,913611840,2300,2300,2300,2300,0
20231218,160600,913611840,2300,2300,2300,2300,0
20231218,160500,913611840,2300,2300,2300,2300,0
20231218,160400,913611840,2300,2300,2300,2300,0
20231218,160300,913611840,2300,2300,2300,2300,0
20231218,160200,913611840,2300,2300,2300,2300,0
20231218,160100,913611840,2300,2300,2300,2300,0
20231218,160000,913611840,2300,2300,2300,2300,0
20231218,155900,913611840,2300,2300,2300,2300,0
20231218,155800,913611840,2300,2300,2300,2300,28408
20231218,155700,913611840,2300,2300,2300,2300,0
20231218,155600,913611840,2300,2300,2300,2300,0
20231218,155500,913611840,2300,2300,2300,2300,0
20231218,155400,913611840,2300,2300,2300,2300,0
20231218,155300,913611840,2300,2300,2300,2300,0
20231218,155200,913611840,2300,2300,2300,2300,0
20231218,155100,913611840,2300,2300,2300,2300,0
20231218,155000,913611840,2300,2300,2300,2300,0
20231218,154900,913611840,2300,2300,2300,2300,0
20231218,154800,913611840,2300,2300,2300,2300,0
20231218,154700,913611840,2300,2300,2300,2300,0
20231218,154600,913611840,2300,2300,2300,2300,0
20231218,154500,913611840,2300,2300,2300,2300,0
20231218,154400,913611840,2300,2300,2300,2300,0
20231218,154300,913611840,2300,2300,2300,2300,0
20231218,154200,913611840,2300,2300,2300,2300,0
20231218,154100,913611840,2300,2300,2300,2300,0
20231218,154000,913611840,2300,2300,2300,2300,0
20231218,153900,913611840,2300,2300,2300,2300,0
20231218,153800,913611840,2300,2300,2300,2300,0
20231218,153700,913611840,2300,2300,2300,2300,0
20231218,153600,913611840,2300,2300,2300,2300,0
20231218,153500,913611840,2300,2300,2300,2300,0
20231218,153400,913611840,2300,2300,2300,2300,0
20231218,153300,913611840,2300,2300,2300,2300,0
20231218,153200,913611840,2300,2300,2300,2300,0
20231218,153100,913611840,2300,2300,2300,2300,0
20231218,153000,913611840,2300,2300,2300,2300,28408
20231218,152900,848273440,2310,2310,2310,2310,0
20231218,152800,848273440,2310,2310,2310,2310,0
20231218,152700,848273440,2310,2310,2310,2310,0
20231218,152600,848273440,2310,2310,2310,2310,0
20231218,152500,848273440,2310,2310,2310,2310,0
20231218,152400,848273440,2310,2310,2310,2310,0
20231218,152300,848273440,2310,2310,2310,2310,0
20231218,152200,848273440,2310,2310,2310,2310,0
20231218,152100,848273440,2310,2310,2310,2310,0
20231218,152000,848273440,2310,2310,2310,2310,0
20231218,151900,848273440,2310,2310,2315,2305,1105
20231218,151800,845722050,2315,2310,2315,2310,11561
20231218,151700,819016105,2315,2315,2315,2315,50
20231218,151600,818900355,2315,2310,2315,2310,1625
20231218,151500,815146570,2315,2315,2315,2315,540
20231218,151400,813896470,2310,2315,2315,2310,10557
20231218,151300,789507015,2315,2315,2315,2315,10
20231218,151200,789483865,2315,2315,2315,2310,261
20231218,151100,788880095,2310,2315,2315,2310,78
20231218,151000,788699865,2310,2310,2310,2310,27
20231218,150900,788637495,2315,2315,2315,2315,19
20231218,150800,788593510,2315,2315,2315,2310,11
20231218,150700,788568050,2310,2310,2315,2310,750
20231218,150600,786835440,2315,2315,2315,2315,0
20231218,150500,786835440,2315,2310,2315,2310,502
20231218,150400,785675810,2310,2310,2310,2310,0
20231218,150300,785675810,2310,2310,2310,2310,381
20231218,150200,784795700,2315,2315,2315,2315,4
20231218,150100,784786440,2315,2315,2315,2315,0
20231218,150000,784786440,2315,2310,2315,2310,10032
20231218,145900,761612360,2315,2315,2315,2315,31
20231218,145800,761540595,2315,2315,2315,2310,686
20231218,145700,759955340,2315,2315,2315,2315,14
20231218,145600,759922930,2315,2315,2315,2315,0
20231218,145500,759922930,2315,2315,2315,2315,0
20231218,145400,759922930,2315,2315,2315,2315,0
20231218,145300,759922930,2315,2315,2315,2315,100
20231218,145200,759691430,2315,2320,2320,2315,1023
20231218,145100,757322590,2320,2320,2320,2320,101
20231218,145000,757088270,2320,2315,2320,2315,870
20231218,144900,755074210,2320,2320,2320,2320,0
20231218,144800,755074210,2320,2315,2320,2315,2
20231218,144700,755069575,2320,2315,2320,2315,2
20231218,144600,755064940,2320,2320,2320,2320,4
20231218,144500,755055660,2320,2315,2320,2315,71
20231218,144400,754891290,2315,2315,2315,2315,1004
20231218,144300,752567030,2315,2320,2320,2315,16
20231218,144200,752529985,2315,2315,2320,2315,385
20231218,144100,751638690,2320,2320,2320,2320,0
20231218,144000,751638690,2320,2320,2320,2320,0
20231218,143900,751638690,2320,2320,2320,2320,200
20231218,143800,751174690,2320,2320,2320,2320,0
20231218,143700,751174690,2320,2320,2320,2320,0
20231218,143600,751174690,2320,2315,2320,2315,357
20231218,143500,750347645,2315,2315,2315,2315,1153
20231218,143400,747678450,2315,2315,2315,2315,100
20231218,143300,747446950,2315,2315,2315,2315,741
20231218,143200,745731535,2315,2315,2315,2315,2000
20231218,143100,741101535,2310,2310,2310,2310,28
20231218,143000,741036855,2310,2310,2310,2310,0
20231218,142900,741036855,2310,2315,2315,2310,1768
20231218,142800,736952675,2315,2315,2315,2310,2302
20231218,142700,731625045,2315,2310,2315,2310,154
20231218,142600,731269300,2310,2310,2310,2310,10
20231218,142500,731246200,2315,2315,2315,2315,803
20231218,142400,729387255,2315,2315,2315,2315,148
20231218,142300,729044635,2315,2315,2315,2315,501
20231218,142200,727884820,2315,2310,2315,2310,519
20231218,142100,726685675,2315,2315,2315,2315,11
20231218,142000,726660210,2310,2310,2310,2310,885
20231218,141900,724615860,2315,2315,2315,2315,1803
20231218,141800,720441915,2315,2315,2315,2315,0
20231218,141700,720441915,2315,2315,2315,2315,549
20231218,141600,719170980,2315,2315,2315,2315,2
20231218,141500,719166350,2315,2315,2315,2315,21
20231218,141400,719117735,2315,2315,2315,2315,4
20231218,141300,719108475,2315,2315,2315,2315,19
20231218,141200,719064490,2315,2315,2315,2315,4
20231218,141100,719055230,2315,2315,2315,2315,431
20231218,141000,718057465,2310,2310,2310,2310,120
20231218,140900,717780265,2315,2315,2315,2310,283
20231218,140800,717126525,2315,2315,2315,2315,1
20231218,140700,717124210,2315,2315,2315,2315,119
20231218,140600,716848725,2315,2315,2315,2315,251
20231218,140500,716267660,2315,2315,2315,2315,200
20231218,140400,715804660,2310,2310,2310,2310,0
20231218,140300,715804660,2310,2315,2315,2310,308
20231218,140200,715093155,2315,2315,2315,2315,0
20231218,140100,715093155,2315,2310,2315,2310,102
20231218,140000,714857525,2315,2315,2315,2315,1
20231218,135900,714855210,2310,2315,2315,2310,654
20231218,135800,713344465,2310,2310,2310,2310,1449
20231218,135700,709997275,2310,2310,2310,2310,0
20231218,135600,709997275,2310,2310,2310,2310,529
20231218,135500,708775285,2315,2310,2315,2310,351
20231218,135400,707964225,2315,2315,2315,2315,2
20231218,135300,707959595,2315,2315,2315,2315,118
20231218,135200,707686425,2315,2315,2315,2315,0
20231218,135100,707686425,2315,2315,2315,2315,0
20231218,135000,707686425,2315,2315,2315,2315,130
20231218,134900,707385475,2310,2315,2315,2310,1795
20231218,134800,703238360,2315,2315,2315,2315,0
20231218,134700,703238360,2315,2315,2315,2315,0
20231218,134600,703238360,2315,2315,2315,2315,3
20231218,134500,703231415,2315,2315,2315,2315,0
20231218,134400,703231415,2315,2315,2315,2315,0
20231218,134300,703231415,2315,2315,2315,2315,13
20231218,134200,703201320,2315,2310,2315,2310,470
20231218,134100,702115405,2315,2310,2315,2310,2057
20231218,134000,697363645,2310,2310,2310,2310,214
20231218,133900,696869305,2310,2310,2310,2310,520
20231218,133800,695668105,2315,2310,2315,2310,3050
20231218,133700,688622355,2310,2310,2310,2310,0
20231218,133600,688622355,2310,2315,2315,2310,69
20231218,133500,688462960,2315,2315,2315,2315,1005
20231218,133400,686136385,2315,2315,2315,2315,5
20231218,133300,686124810,2315,2315,2315,2315,1
20231218,133200,686122495,2315,2315,2315,2310,2368
20231218,133100,680652160,2315,2315,2315,2315,1
20231218,133000,680649845,2315,2315,2315,2315,33
20231218,132900,680573450,2315,2315,2315,2315,204
20231218,132800,680101190,2315,2315,2315,2315,30
20231218,132700,680031740,2315,2315,2315,2315,0
20231218,132600,680031740,2315,2315,2315,2315,1
20231218,132500,680029425,2310,2310,2310,2310,1263
20231218,132400,677111895,2315,2315,2315,2315,50
20231218,132300,676996145,2315,2315,2315,2310,28
20231218,132200,676931330,2315,2315,2315,2315,61
20231218,132100,676790115,2315,2315,2315,2315,0
20231218,132000,676790115,2315,2315,2315,2315,0
20231218,131900,676790115,2315,2315,2315,2315,556
20231218,131800,675502975,2315,2315,2315,2315,8
20231218,131700,675484455,2315,2315,2315,2315,3011
20231218,131600,668513990,2315,2315,2315,2315,28
20231218,131500,668449170,2315,2315,2315,2315,640
20231218,131400,666967570,2315,2315,2315,2315,21
20231218,131300,666918955,2320,2320,2320,2320,0
20231218,131200,666918955,2320,2315,2320,2315,13201
20231218,131100,636358635,2315,2315,2315,2315,688
20231218,131000,634765915,2320,2320,2320,2320,218
20231218,130900,634260155,2315,2315,2315,2315,0
20231218,130800,634260155,2315,2320,2320,2315,2
20231218,130700,634255520,2315,2315,2315,2315,40
20231218,130600,634162920,2320,2320,2320,2320,0
20231218,130500,634162920,2320,2320,2320,2320,118
20231218,130400,633889160,2320,2320,2320,2320,301
20231218,130300,633190840,2320,2320,2320,2320,0
20231218,130200,633190840,2320,2320,2320,2320,5
20231218,130100,633179240,2320,2320,2320,2320,0
20231218,130000,633179240,2320,2320,2320,2320,0
20231218,125900,633179240,2320,2320,2320,2315,650
20231218,125800,631672490,2320,2315,2320,2315,1301
20231218,125700,628654670,2315,2315,2315,2315,30
20231218,125600,628585220,2320,2320,2320,2320,0
20231218,125500,628585220,2320,2320,2320,2320,169
20231218,125400,628193140,2320,2320,2320,2320,0
20231218,125300,628193140,2320,2315,2320,2315,27
20231218,125200,628130625,2315,2315,2315,2315,0
20231218,125100,628130625,2315,2320,2320,2315,170
20231218,125000,627736825,2320,2320,2320,2320,95
20231218,124900,627516425,2320,2320,2320,2320,4
20231218,124800,627507145,2320,2320,2320,2320,4
20231218,124700,627497865,2320,2320,2320,2320,25
20231218,124600,627439865,2320,2320,2320,2320,2168
20231218,124500,622410105,2320,2320,2320,2320,111
20231218,124400,622152585,2320,2320,2320,2320,60
20231218,124300,622013385,2320,2320,2320,2320,2
20231218,124200,622008745,2320,2320,2320,2320,0
20231218,124100,622008745,2320,2320,2320,2320,11
20231218,124000,621983225,2320,2320,2320,2320,400
20231218,123900,621055225,2320,2320,2320,2320,15
20231218,123800,621020425,2320,2320,2320,2320,20
20231218,123700,620974025,2315,2315,2315,2315,33
20231218,123600,620897630,2320,2320,2320,2320,118
20231218,123500,620623870,2320,2320,2320,2320,3
20231218,123400,620616910,2320,2320,2320,2320,2
20231218,123300,620612270,2320,2320,2320,2320,506
20231218,123200,619438350,2320,2320,2320,2320,0
20231218,123100,619438350,2320,2320,2320,2320,0
20231218,123000,619438350,2320,2320,2320,2320,0
20231218,122900,619438350,2320,2320,2320,2320,0
20231218,122800,619438350,2320,2320,2320,2320,3
20231218,122700,619431390,2320,2320,2320,2320,56
20231218,122600,619301470,2320,2320,2320,2320,1
20231218,122500,619299150,2320,2315,2320,2315,123
20231218,122400,619013815,2315,2320,2320,2315,40
20231218,122300,618921165,2315,2315,2315,2315,0
20231218,122200,618921165,2315,2320,2320,2315,344
20231218,122100,618123805,2320,2320,2320,2320,0
20231218,122000,618123805,2320,2320,2320,2320,0
20231218,121900,618123805,2320,2320,2320,2320,0
20231218,121800,618123805,2320,2320,2320,2320,162
20231218,121700,617747965,2320,2320,2320,2320,0
20231218,121600,617747965,2320,2320,2320,2320,51
20231218,121500,617629645,2315,2320,2320,2315,77
20231218,121400,617451385,2320,2320,2320,2315,146
20231218,121300,617112670,2315,2315,2315,2315,500
20231218,121200,615955170,2315,2315,2315,2315,0
20231218,121100,615955170,2315,2315,2315,2315,5
20231218,121000,615943595,2320,2320,2320,2320,20
20231218,120900,615897195,2320,2320,2320,2320,52
20231218,120800,615776555,2320,2315,2320,2315,1010
20231218,120700,613438355,2320,2320,2320,2320,50
20231218,120600,613322355,2320,2320,2320,2320,53
20231218,120500,613199395,2315,2320,2320,2315,13
20231218,120400,613169275,2320,2320,2320,2320,418
20231218,120300,612199515,2320,2320,2320,2320,250
20231218,120200,611619515,2320,2320,2320,2320,1
20231218,120100,611617195,2320,2320,2320,2320,0
20231218,120000,611617195,2320,2320,2320,2320,102
20231218,115900,611380555,2315,2315,2315,2315,472
20231218,115800,610287875,2320,2320,2320,2320,6
20231218,115700,610273955,2320,2320,2320,2320,284
20231218,115600,609615075,2320,2320,2320,2320,2
20231218,115500,609610435,2320,2320,2320,2320,118
20231218,115400,609336675,2320,2320,2320,2315,612
20231218,115300,607919375,2320,2320,2320,2320,102
20231218,115200,607682735,2315,2315,2315,2315,100
20231218,115100,607451235,2315,2320,2320,2315,135
20231218,115000,607138705,2320,2320,2320,2320,4
20231218,114900,607129425,2320,2320,2320,2320,2
20231218,114800,607124785,2320,2320,2320,2320,2
20231218,114700,607120145,2320,2320,2320,2320,33
20231218,114600,607043585,2320,2320,2320,2320,120
20231218,114500,606765185,2320,2320,2320,2320,21
20231218,114400,606716465,2320,2320,2320,2320,2671
20231218,114300,600519745,2320,2320,2320,2320,1422
20231218,114200,597220705,2320,2315,2320,2315,53
20231218,114100,597098000,2320,2320,2320,2320,22
20231218,114000,597046960,2320,2320,2320,2320,1000
20231218,113900,594726960,2320,2320,2320,2320,1
20231218,113800,594724640,2320,2320,2320,2320,0
20231218,113700,594724640,2320,2320,2320,2320,526
20231218,113600,593504320,2320,2320,2320,2320,50
20231218,113500,593388320,2320,2320,2320,2315,61
20231218,113400,593246835,2320,2320,2320,2320,1892
20231218,113300,588857395,2320,2320,2320,2315,35
20231218,113200,588776240,2320,2320,2320,2320,94
20231218,113100,588558160,2320,2320,2320,2320,2135
20231218,113000,583604960,2320,2315,2320,2315,23
20231218,112900,583551605,2315,2320,2320,2315,22
20231218,112800,583500570,2320,2320,2320,2320,3846
20231218,112700,574577850,2320,2325,2325,2320,5
20231218,112600,574566240,2325,2330,2330,2325,1554
20231218,112500,570953165,2330,2335,2335,2330,134
20231218,112400,570640940,2330,2335,2335,2330,11
20231218,112300,570615280,2335,2335,2335,2335,226
20231218,112200,570087570,2335,2335,2335,2335,5
20231218,112100,570075895,2335,2335,2335,2335,0
20231218,112000,570075895,2335,2335,2335,2335,1
20231218,111900,570073560,2335,2335,2335,2335,0
20231218,111800,570073560,2335,2335,2335,2335,2
20231218,111700,570068890,2330,2335,2335,2330,273
20231218,111600,569432200,2335,2335,2335,2335,5
20231218,111500,569420525,2335,2335,2335,2335,2
20231218,111400,569415855,2335,2330,2335,2330,3
20231218,111300,569408860,2330,2335,2335,2330,201
20231218,111200,568940525,2335,2335,2335,2335,1
20231218,111100,568938190,2335,2335,2335,2335,2
20231218,111000,568933520,2335,2335,2335,2335,12
20231218,110900,568905500,2335,2335,2335,2330,3271
20231218,110800,561283800,2335,2335,2335,2335,2
20231218,110700,561279130,2335,2335,2335,2335,0
20231218,110600,561279130,2335,2335,2335,2335,1
20231218,110500,561276795,2335,2335,2335,2335,4
20231218,110400,561267455,2335,2335,2335,2330,124
20231218,110300,560978505,2335,2335,2335,2335,15
20231218,110200,560943480,2335,2330,2335,2330,328
20231218,110100,560179230,2335,2335,2335,2335,172
20231218,110000,559777610,2330,2330,2330,2330,7548
20231218,105900,542190770,2330,2330,2330,2330,2
20231218,105800,542186110,2325,2330,2330,2325,149
20231218,105700,541839680,2325,2330,2330,2325,1217
20231218,105600,539009905,2330,2330,2330,2330,216
20231218,105500,538506625,2330,2330,2330,2330,0
20231218,105400,538506625,2330,2330,2330,2330,111
20231218,105300,538247995,2330,2330,2330,2330,118
20231218,105200,537973055,2330,2325,2330,2325,1538
20231218,105100,534389695,2320,2325,2325,2320,154
20231218,105000,534032395,2325,2325,2325,2325,3597
20231218,104900,525669370,2325,2325,2325,2325,2
20231218,104800,525664720,2325,2325,2325,2325,0
20231218,104700,525664720,2325,2325,2325,2325,27
20231218,104600,525601945,2325,2325,2325,2325,14
20231218,104500,525569395,2330,2330,2330,2330,14
20231218,104400,525536775,2330,2330,2330,2330,1
20231218,104300,525534445,2330,2330,2330,2315,519
20231218,104200,524332925,2325,2325,2325,2325,10153
20231218,104100,500727200,2320,2320,2320,2320,8880
20231218,104000,480125600,2320,2315,2320,2315,3692
20231218,103900,471578610,2315,2315,2315,2315,1
20231218,103800,471576295,2315,2315,2315,2310,2426
20231218,103700,465972165,2315,2315,2315,2315,2
20231218,103600,465967535,2310,2310,2310,2310,0
20231218,103500,465967535,2310,2315,2315,2310,219
20231218,103400,465460555,2315,2315,2315,2315,2
20231218,103300,465455925,2315,2315,2315,2310,194
20231218,103200,465007045,2315,2315,2315,2315,13
20231218,103100,464976950,2310,2315,2315,2310,876
20231218,103000,462953385,2315,2315,2315,2315,112
20231218,102900,462694105,2310,2315,2315,2310,120
20231218,102800,462416315,2315,2315,2315,2315,2511
20231218,102700,456603350,2315,2315,2315,2315,2
20231218,102600,456598720,2310,2310,2310,2310,1408
20231218,102500,453346240,2310,2305,2310,2305,12
20231218,102400,453318570,2310,2310,2310,2310,188
20231218,102300,452884290,2310,2310,2310,2310,21
20231218,102200,452835780,2310,2310,2310,2310,4
20231218,102100,452826540,2310,2310,2310,2310,1
20231218,102000,452824230,2310,2310,2310,2310,71
20231218,101900,452660220,2310,2310,2310,2310,106
20231218,101800,452415360,2310,2310,2310,2305,9
20231218,101700,452394580,2310,2310,2310,2310,1065
20231218,101600,449934430,2310,2310,2310,2310,14
20231218,101500,449902090,2310,2310,2310,2310,6
20231218,101400,449888230,2305,2310,2310,2305,158
20231218,101300,449523255,2310,2310,2310,2305,473
20231218,101200,448432475,2310,2310,2310,2310,40
20231218,101100,448340075,2310,2310,2310,2310,4635
20231218,101000,437633225,2310,2305,2310,2305,264
20231218,100900,437024450,2310,2310,2310,2310,51
20231218,100800,436906640,2310,2310,2310,2310,103
20231218,100700,436668710,2310,2305,2310,2305,210
20231218,100600,436183935,2310,2310,2310,2310,4
20231218,100500,436174695,2305,2305,2305,2305,5004
20231218,100400,424640475,2305,2310,2310,2305,193
20231218,100300,424194790,2310,2310,2310,2310,3
20231218,100200,424187860,2305,2305,2305,2305,430
20231218,100100,423196710,2305,2305,2310,2305,676
20231218,100000,421637935,2305,2310,2310,2305,1529
20231218,095900,418110740,2310,2310,2310,2310,16
20231218,095800,418073780,2310,2305,2310,2305,742
20231218,095700,416363465,2310,2305,2310,2305,51
20231218,095600,416245905,2305,2310,2310,2305,99
20231218,095500,416017700,2305,2310,2310,2305,124
20231218,095400,415731520,2310,2315,2315,2305,612
20231218,095300,414320105,2315,2305,2320,2300,14808
20231218,095200,380241730,2305,2315,2320,2305,31852
20231218,095100,306695040,2320,2320,2320,2320,1
20231218,095000,306692720,2320,2320,2320,2320,50
20231218,094900,306576720,2315,2315,2315,2315,2507
20231218,094800,300773015,2310,2320,2320,2310,10810
20231218,094700,275748415,2320,2320,2320,2315,97
20231218,094600,275523385,2320,2315,2320,2310,2895
20231218,094500,268830625,2315,2315,2315,2315,6
20231218,094400,268816735,2320,2315,2320,2315,113
20231218,094300,268555130,2320,2320,2320,2310,363
20231218,094200,267715020,2310,2315,2315,2310,6399
20231218,094100,252923145,2315,2315,2315,2315,10252
20231218,094000,229189765,2320,2320,2325,2315,10396
20231218,093900,205070780,2325,2325,2325,2320,48
20231218,093800,204959185,2325,2320,2325,2315,746
20231218,093700,203230055,2320,2320,2320,2320,54
20231218,093600,203104775,2320,2320,2320,2315,603
20231218,093500,201708820,2320,2320,2320,2320,71
20231218,093400,201544100,2320,2315,2320,2315,24
20231218,093300,201488430,2320,2315,2325,2315,10294
20231218,093200,177606585,2315,2315,2315,2315,159
20231218,093100,177238500,2315,2315,2315,2310,1240
20231218,093000,174370400,2310,2320,2320,2310,890
20231218,092900,172314210,2315,2315,2315,2310,10537
20231218,092800,147944595,2315,2315,2320,2310,2394
20231218,092700,142414005,2315,2315,2315,2315,133
20231218,092600,142106110,2320,2315,2320,2315,289
20231218,092500,141437060,2315,2315,2315,2315,62
20231218,092400,141293530,2315,2320,2320,2315,7940
20231218,092300,122911395,2320,2320,2320,2320,221
20231218,092200,122398675,2325,2325,2325,2320,1951
20231218,092100,117872100,2325,2320,2325,2320,1723
20231218,092000,113874445,2320,2320,2320,2315,1585
20231218,091900,110202615,2320,2320,2320,2320,20
20231218,091800,110156215,2320,2320,2320,2320,3
20231218,091700,110149255,2320,2320,2320,2320,1928
20231218,091600,105676295,2320,2315,2320,2315,7907
20231218,091500,87371450,2320,2330,2330,2320,1340
20231218,091400,84262640,2325,2330,2330,2325,225
20231218,091300,83739420,2325,2325,2325,2325,11
20231218,091200,83713845,2330,2330,2330,2330,1
20231218,091100,83711515,2325,2335,2335,2315,4127
20231218,091000,74128030,2325,2330,2330,2325,183
20231218,090900,73702545,2330,2330,2330,2325,80
20231218,090800,73516225,2330,2335,2335,2330,73
20231218,090700,73346130,2330,2335,2335,2330,255
20231218,090600,72751925,2335,2330,2335,2315,5233
20231218,090500,60565400,2315,2335,2335,2315,5718
20231218,090400,47297540,2330,2330,2330,2330,5524
20231218,090300,34426620,2335,2325,2335,2320,8589
20231218,090200,14447385,2330,2320,2330,2320,929
20231218,090100,12289855,2325,2335,2335,2325,1951
20231218,090000,7746485,2340,2340,2340,2335,3313