stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,200200,762520980,3780,3780,3780,3780,2129
20231218,200100,762520980,3780,3780,3780,3780,0
20231218,200000,762520980,3780,3780,3780,3780,0
20231218,195900,762520980,3780,3780,3780,3780,0
20231218,195800,762520980,3780,3780,3780,3780,0
20231218,195700,762520980,3780,3780,3780,3780,0
20231218,195600,762520980,3780,3780,3780,3780,0
20231218,195500,762520980,3780,3780,3780,3780,0
20231218,195400,762520980,3780,3780,3780,3780,0
20231218,195300,762520980,3780,3780,3780,3780,0
20231218,195200,762520980,3780,3780,3780,3780,0
20231218,195100,762520980,3780,3780,3780,3780,0
20231218,195000,762520980,3780,3780,3780,3780,0
20231218,194900,762520980,3780,3780,3780,3780,0
20231218,194800,762520980,3780,3780,3780,3780,0
20231218,194700,762520980,3780,3780,3780,3780,0
20231218,194600,762520980,3780,3780,3780,3780,0
20231218,194500,762520980,3780,3780,3780,3780,0
20231218,194400,762520980,3780,3780,3780,3780,0
20231218,194300,762520980,3780,3780,3780,3780,0
20231218,194200,762520980,3780,3780,3780,3780,0
20231218,194100,762520980,3780,3780,3780,3780,0
20231218,194000,762520980,3780,3780,3780,3780,0
20231218,193900,762520980,3780,3780,3780,3780,0
20231218,193800,762520980,3780,3780,3780,3780,0
20231218,193700,762520980,3780,3780,3780,3780,0
20231218,193600,762520980,3780,3780,3780,3780,0
20231218,193500,762520980,3780,3780,3780,3780,0
20231218,193400,762520980,3780,3780,3780,3780,0
20231218,193300,762520980,3780,3780,3780,3780,0
20231218,193200,762520980,3780,3780,3780,3780,2129
20231218,193100,762520980,3780,3780,3780,3780,0
20231218,193000,762520980,3780,3780,3780,3780,0
20231218,192900,762520980,3780,3780,3780,3780,0
20231218,192800,762520980,3780,3780,3780,3780,0
20231218,192700,762520980,3780,3780,3780,3780,0
20231218,192600,762520980,3780,3780,3780,3780,0
20231218,192500,762520980,3780,3780,3780,3780,0
20231218,192400,762520980,3780,3780,3780,3780,0
20231218,192300,762520980,3780,3780,3780,3780,0
20231218,192200,762520980,3780,3780,3780,3780,0
20231218,192100,762520980,3780,3780,3780,3780,0
20231218,192000,762520980,3780,3780,3780,3780,0
20231218,191900,762520980,3780,3780,3780,3780,0
20231218,191800,762520980,3780,3780,3780,3780,0
20231218,191700,762520980,3780,3780,3780,3780,0
20231218,191600,762520980,3780,3780,3780,3780,0
20231218,191500,762520980,3780,3780,3780,3780,0
20231218,191400,762520980,3780,3780,3780,3780,0
20231218,191300,762520980,3780,3780,3780,3780,0
20231218,191200,762520980,3780,3780,3780,3780,0
20231218,191100,762520980,3780,3780,3780,3780,0
20231218,191000,762520980,3780,3780,3780,3780,0
20231218,190900,762520980,3780,3780,3780,3780,0
20231218,190800,762520980,3780,3780,3780,3780,0
20231218,190700,762520980,3780,3780,3780,3780,0
20231218,190600,762520980,3780,3780,3780,3780,0
20231218,190500,762520980,3780,3780,3780,3780,0
20231218,190400,762520980,3780,3780,3780,3780,0
20231218,190300,762520980,3780,3780,3780,3780,0
20231218,190200,762520980,3780,3780,3780,3780,2129
20231218,190100,762520980,3780,3780,3780,3780,0
20231218,190000,762520980,3780,3780,3780,3780,0
20231218,185900,762520980,3780,3780,3780,3780,0
20231218,185800,762520980,3780,3780,3780,3780,0
20231218,185700,762520980,3780,3780,3780,3780,0
20231218,185600,762520980,3780,3780,3780,3780,0
20231218,185500,762520980,3780,3780,3780,3780,0
20231218,185400,762520980,3780,3780,3780,3780,0
20231218,185300,762520980,3780,3780,3780,3780,0
20231218,185200,762520980,3780,3780,3780,3780,0
20231218,185100,762520980,3780,3780,3780,3780,0
20231218,185000,762520980,3780,3780,3780,3780,0
20231218,184900,762520980,3780,3780,3780,3780,0
20231218,184800,762520980,3780,3780,3780,3780,0
20231218,184700,762520980,3780,3780,3780,3780,0
20231218,184600,762520980,3780,3780,3780,3780,0
20231218,184500,762520980,3780,3780,3780,3780,0
20231218,184400,762520980,3780,3780,3780,3780,0
20231218,184300,762520980,3780,3780,3780,3780,0
20231218,184200,762520980,3780,3780,3780,3780,0
20231218,184100,762520980,3780,3780,3780,3780,0
20231218,184000,762520980,3780,3780,3780,3780,0
20231218,183900,762520980,3780,3780,3780,3780,0
20231218,183800,762520980,3780,3780,3780,3780,0
20231218,183700,762520980,3780,3780,3780,3780,0
20231218,183600,762520980,3780,3780,3780,3780,0
20231218,183500,762520980,3780,3780,3780,3780,0
20231218,183400,762520980,3780,3780,3780,3780,0
20231218,183300,762520980,3780,3780,3780,3780,0
20231218,183200,762520980,3780,3780,3780,3780,2129
20231218,183100,762520980,3780,3780,3780,3780,0
20231218,183000,762520980,3780,3780,3780,3780,0
20231218,182900,762520980,3780,3780,3780,3780,0
20231218,182800,762520980,3780,3780,3780,3780,0
20231218,182700,762520980,3780,3780,3780,3780,0
20231218,182600,762520980,3780,3780,3780,3780,0
20231218,182500,762520980,3780,3780,3780,3780,0
20231218,182400,762520980,3780,3780,3780,3780,0
20231218,182300,762520980,3780,3780,3780,3780,0
20231218,182200,762520980,3780,3780,3780,3780,0
20231218,182100,762520980,3780,3780,3780,3780,0
20231218,182000,762520980,3780,3780,3780,3780,0
20231218,181900,762520980,3780,3780,3780,3780,0
20231218,181800,762520980,3780,3780,3780,3780,0
20231218,181700,762520980,3780,3780,3780,3780,0
20231218,181600,762520980,3780,3780,3780,3780,0
20231218,181500,762520980,3780,3780,3780,3780,0
20231218,181400,762520980,3780,3780,3780,3780,0
20231218,181300,762520980,3780,3780,3780,3780,0
20231218,181200,762520980,3780,3780,3780,3780,0
20231218,181100,762520980,3780,3780,3780,3780,0
20231218,181000,762520980,3780,3780,3780,3780,0
20231218,180900,762520980,3780,3780,3780,3780,0
20231218,180800,762520980,3780,3780,3780,3780,0
20231218,180700,762520980,3780,3780,3780,3780,0
20231218,180600,762520980,3780,3780,3780,3780,0
20231218,180500,762520980,3780,3780,3780,3780,0
20231218,180400,762520980,3780,3780,3780,3780,0
20231218,180300,762520980,3780,3780,3780,3780,0
20231218,180200,762520980,3780,3780,3780,3780,2129
20231218,180100,762520980,3780,3780,3780,3780,0
20231218,180000,762520980,3780,3780,3780,3780,0
20231218,175900,762520980,3780,3780,3780,3780,0
20231218,175800,762520980,3780,3780,3780,3780,0
20231218,175700,762520980,3780,3780,3780,3780,0
20231218,175600,762520980,3780,3780,3780,3780,0
20231218,175500,762520980,3780,3780,3780,3780,0
20231218,175400,762520980,3780,3780,3780,3780,0
20231218,175300,762520980,3780,3780,3780,3780,0
20231218,175200,762520980,3780,3780,3780,3780,0
20231218,175100,762520980,3780,3780,3780,3780,0
20231218,175000,762520980,3780,3780,3780,3780,0
20231218,174900,762520980,3780,3780,3780,3780,0
20231218,174800,762520980,3780,3780,3780,3780,0
20231218,174700,762520980,3780,3780,3780,3780,0
20231218,174600,762520980,3780,3780,3780,3780,0
20231218,174500,762520980,3780,3780,3780,3780,0
20231218,174400,762520980,3780,3780,3780,3780,0
20231218,174300,762520980,3780,3780,3780,3780,0
20231218,174200,762520980,3780,3780,3780,3780,0
20231218,174100,762520980,3780,3780,3780,3780,0
20231218,174000,762520980,3780,3780,3780,3780,0
20231218,173900,762520980,3780,3780,3780,3780,0
20231218,173800,762520980,3780,3780,3780,3780,0
20231218,173700,762520980,3780,3780,3780,3780,0
20231218,173600,762520980,3780,3780,3780,3780,0
20231218,173500,762520980,3780,3780,3780,3780,0
20231218,173400,762520980,3780,3780,3780,3780,0
20231218,173300,762520980,3780,3780,3780,3780,0
20231218,173200,762520980,3780,3780,3780,3780,2129
20231218,173100,762520980,3780,3780,3780,3780,0
20231218,173000,762520980,3780,3780,3780,3780,0
20231218,172900,762520980,3780,3780,3780,3780,0
20231218,172800,762520980,3780,3780,3780,3780,0
20231218,172700,762520980,3780,3780,3780,3780,0
20231218,172600,762520980,3780,3780,3780,3780,0
20231218,172500,762520980,3780,3780,3780,3780,0
20231218,172400,762520980,3780,3780,3780,3780,0
20231218,172300,762520980,3780,3780,3780,3780,0
20231218,172200,762520980,3780,3780,3780,3780,0
20231218,172100,762520980,3780,3780,3780,3780,0
20231218,172000,762520980,3780,3780,3780,3780,0
20231218,171900,762520980,3780,3780,3780,3780,0
20231218,171800,762520980,3780,3780,3780,3780,0
20231218,171700,762520980,3780,3780,3780,3780,0
20231218,171600,762520980,3780,3780,3780,3780,0
20231218,171500,762520980,3780,3780,3780,3780,0
20231218,171400,762520980,3780,3780,3780,3780,0
20231218,171300,762520980,3780,3780,3780,3780,0
20231218,171200,762520980,3780,3780,3780,3780,0
20231218,171100,762520980,3780,3780,3780,3780,0
20231218,171000,762520980,3780,3780,3780,3780,0
20231218,170900,762520980,3780,3780,3780,3780,0
20231218,170800,762520980,3780,3780,3780,3780,0
20231218,170700,762520980,3780,3780,3780,3780,0
20231218,170600,762520980,3780,3780,3780,3780,0
20231218,170500,762520980,3780,3780,3780,3780,0
20231218,170400,762520980,3780,3780,3780,3780,0
20231218,170300,762520980,3780,3780,3780,3780,0
20231218,170200,762520980,3780,3780,3780,3780,2129
20231218,170100,762520980,3780,3780,3780,3780,0
20231218,170000,762520980,3780,3780,3780,3780,0
20231218,165900,762520980,3780,3780,3780,3780,0
20231218,165800,762520980,3780,3780,3780,3780,0
20231218,165700,762520980,3780,3780,3780,3780,0
20231218,165600,762520980,3780,3780,3780,3780,0
20231218,165500,762520980,3780,3780,3780,3780,0
20231218,165400,762520980,3780,3780,3780,3780,0
20231218,165300,762520980,3780,3780,3780,3780,0
20231218,165200,762520980,3780,3780,3780,3780,0
20231218,165100,762520980,3780,3780,3780,3780,0
20231218,165000,762520980,3780,3780,3780,3780,0
20231218,164900,762520980,3780,3780,3780,3780,0
20231218,164800,762520980,3780,3780,3780,3780,0
20231218,164700,762520980,3780,3780,3780,3780,0
20231218,164600,762520980,3780,3780,3780,3780,0
20231218,164500,762520980,3780,3780,3780,3780,0
20231218,164400,762520980,3780,3780,3780,3780,0
20231218,164300,762520980,3780,3780,3780,3780,0
20231218,164200,762520980,3780,3780,3780,3780,0
20231218,164100,762520980,3780,3780,3780,3780,0
20231218,164000,762520980,3780,3780,3780,3780,0
20231218,163900,762520980,3780,3780,3780,3780,0
20231218,163800,762520980,3780,3780,3780,3780,0
20231218,163700,762520980,3780,3780,3780,3780,0
20231218,163600,762520980,3780,3780,3780,3780,0
20231218,163500,762520980,3780,3780,3780,3780,0
20231218,163400,762520980,3780,3780,3780,3780,0
20231218,163300,762520980,3780,3780,3780,3780,0
20231218,163200,762520980,3780,3780,3780,3780,2129
20231218,163100,762520980,3780,3780,3780,3780,0
20231218,163000,762520980,3780,3780,3780,3780,0
20231218,162900,762520980,3780,3780,3780,3780,0
20231218,162800,762520980,3780,3780,3780,3780,0
20231218,162700,762520980,3780,3780,3780,3780,0
20231218,162600,762520980,3780,3780,3780,3780,0
20231218,162500,762520980,3780,3780,3780,3780,0
20231218,162400,762520980,3780,3780,3780,3780,0
20231218,162300,762520980,3780,3780,3780,3780,0
20231218,162200,762520980,3780,3780,3780,3780,0
20231218,162100,762520980,3780,3780,3780,3780,0
20231218,162000,762520980,3780,3780,3780,3780,0
20231218,161900,762520980,3780,3780,3780,3780,0
20231218,161800,762520980,3780,3780,3780,3780,0
20231218,161700,762520980,3780,3780,3780,3780,0
20231218,161600,762520980,3780,3780,3780,3780,0
20231218,161500,762520980,3780,3780,3780,3780,0
20231218,161400,762520980,3780,3780,3780,3780,0
20231218,161300,762520980,3780,3780,3780,3780,0
20231218,161200,762520980,3780,3780,3780,3780,0
20231218,161100,762520980,3780,3780,3780,3780,0
20231218,161000,762520980,3780,3780,3780,3780,0
20231218,160900,762520980,3780,3780,3780,3780,0
20231218,160800,762520980,3780,3780,3780,3780,0
20231218,160700,762520980,3780,3780,3780,3780,0
20231218,160600,762520980,3780,3780,3780,3780,0
20231218,160500,762520980,3780,3780,3780,3780,0
20231218,160400,762520980,3780,3780,3780,3780,0
20231218,160300,762520980,3780,3780,3780,3780,0
20231218,160200,762520980,3780,3780,3780,3780,2129
20231218,160100,762520980,3780,3780,3780,3780,0
20231218,160000,762520980,3780,3780,3780,3780,0
20231218,155900,762520980,3780,3780,3780,3780,0
20231218,155800,762520980,3780,3780,3780,3780,0
20231218,155700,762520980,3780,3780,3780,3780,0
20231218,155600,762520980,3780,3780,3780,3780,0
20231218,155500,762520980,3780,3780,3780,3780,0
20231218,155400,762520980,3780,3780,3780,3780,0
20231218,155300,762520980,3780,3780,3780,3780,0
20231218,155200,762520980,3780,3780,3780,3780,0
20231218,155100,762520980,3780,3780,3780,3780,0
20231218,155000,762520980,3780,3780,3780,3780,0
20231218,154900,762520980,3780,3780,3780,3780,0
20231218,154800,762520980,3780,3780,3780,3780,0
20231218,154700,762520980,3780,3780,3780,3780,0
20231218,154600,762520980,3780,3780,3780,3780,0
20231218,154500,762520980,3780,3780,3780,3780,0
20231218,154400,762520980,3780,3780,3780,3780,0
20231218,154300,762520980,3780,3780,3780,3780,0
20231218,154200,762520980,3780,3780,3780,3780,0
20231218,154100,762520980,3780,3780,3780,3780,0
20231218,154000,762520980,3780,3780,3780,3780,0
20231218,153900,762520980,3780,3780,3780,3780,0
20231218,153800,762520980,3780,3780,3780,3780,0
20231218,153700,762520980,3780,3780,3780,3780,0
20231218,153600,762520980,3780,3780,3780,3780,0
20231218,153500,762520980,3780,3780,3780,3780,0
20231218,153400,762520980,3780,3780,3780,3780,0
20231218,153300,762520980,3780,3780,3780,3780,0
20231218,153200,762520980,3780,3780,3780,3780,2129
20231218,153100,762520980,3780,3780,3780,3780,0
20231218,153000,762520980,3780,3780,3780,3780,2129
20231218,152900,754473360,3780,3780,3780,3780,0
20231218,152800,754473360,3780,3780,3780,3780,0
20231218,152700,754473360,3780,3780,3780,3780,0
20231218,152600,754473360,3780,3780,3780,3780,0
20231218,152500,754473360,3780,3780,3780,3780,0
20231218,152400,754473360,3780,3780,3780,3780,0
20231218,152300,754473360,3780,3780,3780,3780,0
20231218,152200,754473360,3780,3780,3780,3780,0
20231218,152100,754473360,3780,3780,3780,3780,0
20231218,152000,754473360,3780,3780,3780,3780,0
20231218,151900,754473360,3780,3765,3780,3755,1691
20231218,151800,748122115,3770,3770,3770,3770,103
20231218,151700,747733805,3755,3770,3770,3755,377
20231218,151600,746317120,3770,3760,3770,3760,7605
20231218,151500,717722270,3760,3765,3765,3760,244
20231218,151400,716804815,3765,3775,3775,3765,1458
20231218,151300,711306830,3770,3775,3775,3770,5369
20231218,151200,691058410,3775,3780,3780,3775,132
20231218,151100,690560100,3775,3780,3780,3775,143
20231218,151000,690020215,3780,3775,3780,3775,309
20231218,150900,688852440,3780,3780,3780,3780,421
20231218,150800,687261060,3775,3780,3780,3775,1484
20231218,150700,681657885,3790,3780,3790,3780,101
20231218,150600,681276095,3790,3785,3790,3780,112
20231218,150500,680852710,3790,3790,3790,3790,2
20231218,150400,680845130,3790,3790,3790,3790,52
20231218,150300,680648050,3790,3790,3790,3780,39
20231218,150200,680500380,3790,3785,3790,3785,602
20231218,150100,678219300,3785,3780,3790,3780,313
20231218,150000,677036050,3775,3780,3780,3775,268
20231218,145900,676024260,3780,3780,3780,3780,54
20231218,145800,675820140,3780,3785,3785,3780,10
20231218,145700,675782295,3795,3790,3795,3790,236
20231218,145600,674887550,3790,3790,3790,3790,100
20231218,145500,674508550,3790,3780,3790,3775,1863
20231218,145400,667450600,3790,3780,3790,3780,14
20231218,145300,667397645,3780,3785,3785,3780,77
20231218,145200,667106560,3790,3790,3790,3790,10
20231218,145100,667068660,3790,3790,3790,3775,152
20231218,145000,666493330,3790,3790,3790,3790,10
20231218,144900,666455430,3790,3780,3790,3780,1001
20231218,144800,662671640,3780,3780,3780,3780,203
20231218,144700,661904300,3780,3780,3780,3780,2
20231218,144600,661896740,3780,3780,3780,3775,401
20231218,144500,660381475,3780,3780,3780,3780,0
20231218,144400,660381475,3780,3780,3780,3780,0
20231218,144300,660381475,3780,3780,3780,3780,331
20231218,144200,659130295,3780,3775,3780,3775,101
20231218,144100,658749015,3775,3775,3775,3775,100
20231218,144000,658371515,3770,3770,3770,3770,4
20231218,143900,658356435,3775,3780,3780,3775,315
20231218,143800,657167040,3780,3780,3780,3775,93
20231218,143700,656815800,3780,3780,3780,3780,29
20231218,143600,656706180,3780,3775,3780,3775,71
20231218,143500,656438000,3775,3775,3775,3775,85
20231218,143400,656117125,3780,3780,3780,3780,0
20231218,143300,656117125,3780,3780,3780,3780,0
20231218,143200,656117125,3780,3780,3780,3775,193
20231218,143100,655388525,3775,3775,3775,3775,0
20231218,143000,655388525,3775,3775,3775,3775,65
20231218,142900,655143150,3775,3775,3775,3775,48
20231218,142800,654961950,3780,3780,3780,3780,0
20231218,142700,654961950,3780,3780,3780,3770,102
20231218,142600,654576975,3780,3780,3780,3780,0
20231218,142500,654576975,3780,3780,3780,3780,0
20231218,142400,654576975,3780,3775,3780,3775,100
20231218,142300,654199145,3770,3775,3775,3770,8
20231218,142200,654168970,3770,3775,3775,3770,16
20231218,142100,654108585,3770,3770,3770,3770,10
20231218,142000,654070885,3775,3775,3775,3775,0
20231218,141900,654070885,3775,3780,3780,3775,16
20231218,141800,654010430,3770,3780,3780,3770,602
20231218,141700,651740870,3770,3780,3780,3770,206
20231218,141600,650964240,3780,3775,3780,3775,10
20231218,141500,650926465,3770,3775,3775,3770,596
20231218,141400,648676590,3775,3775,3775,3775,56
20231218,141300,648465190,3775,3775,3775,3775,600
20231218,141200,646200190,3775,3775,3775,3775,2
20231218,141100,646192640,3775,3775,3775,3775,45
20231218,141000,646022765,3775,3770,3775,3770,114
20231218,140900,645592915,3770,3780,3780,3770,183
20231218,140800,644902755,3780,3780,3780,3780,150
20231218,140700,644335755,3780,3780,3780,3780,24
20231218,140600,644245035,3780,3780,3780,3770,50
20231218,140500,644056435,3775,3770,3775,3770,3
20231218,140400,644045120,3770,3770,3770,3770,21
20231218,140300,643965950,3775,3775,3775,3775,0
20231218,140200,643965950,3775,3770,3775,3770,417
20231218,140100,642393775,3775,3775,3775,3775,3
20231218,140000,642382450,3775,3775,3775,3775,10
20231218,135900,642344700,3775,3775,3775,3775,670
20231218,135800,639815450,3775,3775,3775,3775,40
20231218,135700,639664450,3775,3770,3775,3770,23
20231218,135600,639577655,3775,3775,3775,3770,255
20231218,135500,638616030,3770,3770,3770,3770,0
20231218,135400,638616030,3770,3770,3770,3770,0
20231218,135300,638616030,3770,3770,3770,3770,0
20231218,135200,638616030,3770,3770,3770,3770,188
20231218,135100,637907270,3775,3775,3775,3775,556
20231218,135000,635808370,3770,3770,3770,3770,402
20231218,134900,634292830,3770,3770,3770,3770,0
20231218,134800,634292830,3770,3765,3770,3765,188
20231218,134700,633585005,3765,3765,3765,3765,0
20231218,134600,633585005,3765,3765,3765,3765,0
20231218,134500,633585005,3765,3765,3765,3765,3
20231218,134400,633573710,3765,3765,3765,3765,151
20231218,134300,633005195,3765,3765,3765,3765,0
20231218,134200,633005195,3765,3765,3765,3765,0
20231218,134100,633005195,3765,3765,3765,3765,21
20231218,134000,632926130,3765,3765,3765,3765,104
20231218,133900,632534570,3765,3765,3765,3765,32
20231218,133800,632414090,3765,3760,3765,3760,134
20231218,133700,631910185,3760,3760,3760,3760,0
20231218,133600,631910185,3760,3760,3760,3760,290
20231218,133500,630819785,3765,3760,3765,3760,502
20231218,133400,628932255,3765,3765,3765,3765,22
20231218,133300,628849425,3765,3765,3765,3765,13
20231218,133200,628800480,3765,3765,3765,3765,4
20231218,133100,628785420,3765,3765,3765,3765,102
20231218,133000,628401390,3765,3765,3765,3765,1000
20231218,132900,624636390,3765,3765,3765,3765,1
20231218,132800,624632625,3770,3770,3770,3770,380
20231218,132700,623200025,3770,3770,3770,3770,170
20231218,132600,622559125,3770,3770,3770,3770,0
20231218,132500,622559125,3770,3770,3770,3770,0
20231218,132400,622559125,3770,3770,3770,3770,0
20231218,132300,622559125,3770,3765,3770,3765,11
20231218,132200,622517705,3765,3765,3765,3765,250
20231218,132100,621576455,3765,3765,3765,3765,2115
20231218,132000,613613480,3765,3765,3765,3765,0
20231218,131900,613613480,3765,3765,3765,3765,0
20231218,131800,613613480,3765,3765,3765,3765,685
20231218,131700,611034455,3775,3775,3775,3775,13
20231218,131600,610985380,3775,3765,3775,3765,2
20231218,131500,610977840,3775,3775,3775,3775,1
20231218,131400,610974065,3765,3765,3765,3765,1308
20231218,131300,606049445,3770,3770,3770,3770,0
20231218,131200,606049445,3770,3770,3770,3770,101
20231218,131100,605668675,3770,3770,3770,3770,0
20231218,131000,605668675,3770,3770,3770,3770,4
20231218,130900,605653595,3770,3770,3770,3770,3
20231218,130800,605642285,3770,3765,3770,3765,299
20231218,130700,604516535,3770,3770,3770,3770,12
20231218,130600,604471295,3770,3770,3770,3770,10
20231218,130500,604433595,3770,3770,3770,3770,0
20231218,130400,604433595,3770,3770,3770,3770,1
20231218,130300,604429825,3760,3760,3760,3760,0
20231218,130200,604429825,3760,3760,3760,3760,34
20231218,130100,604301985,3770,3760,3770,3760,69
20231218,130000,604042055,3765,3765,3765,3765,693
20231218,125900,601432910,3765,3770,3770,3765,1078
20231218,125800,597373740,3765,3765,3765,3765,10
20231218,125700,597336090,3765,3765,3765,3765,500
20231218,125600,595453590,3765,3765,3765,3765,5
20231218,125500,595434765,3765,3765,3765,3765,0
20231218,125400,595434765,3765,3765,3765,3765,1
20231218,125300,595431000,3765,3765,3765,3765,632
20231218,125200,593051520,3765,3765,3765,3765,435
20231218,125100,591413745,3765,3765,3765,3765,70
20231218,125000,591150195,3765,3765,3765,3765,168
20231218,124900,590517675,3765,3765,3765,3765,207
20231218,124800,589738320,3765,3765,3765,3765,0
20231218,124700,589738320,3765,3765,3765,3765,31
20231218,124600,589621605,3765,3765,3765,3765,69
20231218,124500,589361820,3765,3760,3765,3760,121
20231218,124400,588906810,3760,3765,3765,3760,536
20231218,124300,586891270,3765,3765,3765,3765,20
20231218,124200,586815970,3765,3765,3765,3765,3
20231218,124100,586804675,3770,3770,3770,3770,0
20231218,124000,586804675,3770,3770,3770,3770,129
20231218,123900,586318345,3770,3770,3770,3770,29
20231218,123800,586209015,3760,3760,3760,3760,0
20231218,123700,586209015,3760,3760,3760,3760,0
20231218,123600,586209015,3760,3760,3760,3760,487
20231218,123500,584377895,3770,3765,3770,3765,105
20231218,123400,583982545,3765,3760,3765,3760,294
20231218,123300,582876005,3760,3760,3760,3760,473
20231218,123200,581097525,3760,3760,3760,3760,0
20231218,123100,581097525,3760,3765,3765,3760,33
20231218,123000,580973435,3765,3765,3765,3760,850
20231218,122900,577773190,3765,3760,3765,3755,2139
20231218,122800,569736775,3760,3760,3760,3760,0
20231218,122700,569736775,3760,3765,3765,3760,3360
20231218,122600,557100625,3765,3760,3765,3760,4
20231218,122500,557085575,3760,3765,3765,3760,81
20231218,122400,556780860,3765,3765,3765,3765,190
20231218,122300,556065510,3765,3765,3765,3765,2
20231218,122200,556057980,3765,3760,3765,3755,35
20231218,122100,555926240,3770,3770,3770,3770,22
20231218,122000,555843300,3770,3770,3770,3770,0
20231218,121900,555843300,3770,3770,3770,3770,1
20231218,121800,555839530,3770,3755,3770,3755,12
20231218,121700,555794320,3770,3770,3770,3755,2804
20231218,121600,545260870,3760,3760,3770,3760,977
20231218,121500,541586810,3770,3760,3770,3760,945
20231218,121400,538033580,3760,3770,3770,3760,3205
20231218,121300,525981680,3770,3770,3770,3770,27
20231218,121200,525879890,3770,3770,3770,3770,21
20231218,121100,525800720,3770,3765,3770,3765,133
20231218,121000,525299870,3770,3770,3770,3770,1
20231218,120900,525296100,3765,3765,3765,3765,6
20231218,120800,525273510,3765,3770,3770,3765,160
20231218,120700,524671000,3765,3760,3770,3760,597
20231218,120600,522423775,3760,3760,3760,3760,12
20231218,120500,522378655,3755,3760,3760,3755,1071
20231218,120400,518351760,3765,3765,3765,3760,9
20231218,120300,518317890,3765,3765,3765,3765,42
20231218,120200,518159760,3765,3770,3770,3765,155
20231218,120100,517575925,3770,3775,3775,3765,541
20231218,120000,515536150,3780,3780,3780,3780,3
20231218,115900,515524810,3770,3770,3770,3770,1000
20231218,115800,511754810,3780,3780,3780,3775,293
20231218,115700,510648700,3780,3780,3780,3780,1
20231218,115600,510644920,3775,3785,3785,3775,1098
20231218,115500,506494250,3790,3790,3790,3785,3833
20231218,115400,491972180,3795,3795,3795,3795,88
20231218,115300,491638220,3795,3795,3795,3795,13
20231218,115200,491588885,3795,3795,3795,3795,0
20231218,115100,491588885,3795,3795,3795,3795,31
20231218,115000,491471240,3795,3795,3795,3795,56
20231218,114900,491258720,3790,3795,3795,3790,119
20231218,114800,490807165,3795,3795,3795,3795,3
20231218,114700,490795780,3795,3795,3795,3795,88
20231218,114600,490461820,3795,3795,3795,3795,21
20231218,114500,490382125,3795,3795,3795,3795,66
20231218,114400,490131655,3790,3795,3795,3790,509
20231218,114300,488200045,3795,3795,3795,3795,1033
20231218,114200,484279810,3795,3795,3795,3795,19
20231218,114100,484207705,3795,3790,3795,3790,140
20231218,114000,483677100,3795,3790,3795,3790,18
20231218,113900,483608840,3795,3800,3800,3795,879
20231218,113800,480270540,3800,3805,3810,3800,702
20231218,113700,477596930,3810,3805,3810,3805,22
20231218,113600,477513200,3805,3800,3805,3800,21
20231218,113500,477433395,3805,3805,3805,3805,7
20231218,113400,477406760,3805,3805,3810,3805,11
20231218,113300,477364885,3800,3800,3800,3800,20
20231218,113200,477288885,3810,3810,3810,3810,0
20231218,113100,477288885,3810,3800,3810,3800,71
20231218,113000,477018585,3800,3800,3800,3800,662
20231218,112900,474502985,3800,3800,3800,3800,28
20231218,112800,474396585,3800,3805,3805,3800,672
20231218,112700,471842185,3810,3810,3810,3810,0
20231218,112600,471842185,3810,3810,3810,3810,0
20231218,112500,471842185,3810,3810,3810,3810,20
20231218,112400,471765985,3810,3810,3810,3810,1
20231218,112300,471762175,3810,3810,3810,3810,23
20231218,112200,471674545,3810,3810,3810,3810,11
20231218,112100,471632635,3810,3805,3810,3805,26
20231218,112000,471533605,3800,3800,3800,3800,100
20231218,111900,471153605,3800,3800,3800,3800,0
20231218,111800,471153605,3800,3800,3810,3800,38
20231218,111700,471009005,3810,3810,3810,3810,8
20231218,111600,470978525,3810,3810,3810,3810,407
20231218,111500,469427855,3800,3790,3810,3790,1633
20231218,111400,463238265,3790,3790,3790,3790,17
20231218,111300,463173835,3795,3800,3800,3795,1420
20231218,111200,457783280,3805,3805,3805,3805,33
20231218,111100,457657715,3805,3805,3805,3805,1
20231218,111000,457653910,3800,3800,3800,3800,0
20231218,110900,457653910,3800,3805,3805,3800,1100
20231218,110800,453469325,3805,3805,3805,3805,50
20231218,110700,453279075,3810,3810,3810,3810,0
20231218,110600,453279075,3810,3810,3810,3810,0
20231218,110500,453279075,3810,3820,3820,3810,119
20231218,110400,452825335,3820,3820,3820,3820,11
20231218,110300,452783315,3820,3820,3820,3820,80
20231218,110200,452477715,3820,3820,3820,3820,113
20231218,110100,452046055,3825,3815,3825,3815,352
20231218,110000,450701440,3820,3820,3820,3820,215
20231218,105900,449880140,3820,3820,3820,3820,430
20231218,105800,448237540,3825,3825,3825,3825,129
20231218,105700,447744115,3820,3820,3825,3820,813
20231218,105600,444636240,3820,3810,3820,3810,2012
20231218,105500,436964280,3800,3800,3800,3800,32
20231218,105400,436842680,3800,3805,3805,3800,128
20231218,105300,436356165,3805,3810,3810,3805,32
20231218,105200,436234350,3800,3810,3810,3800,63
20231218,105100,435994605,3820,3815,3820,3815,15
20231218,105000,435937370,3805,3795,3805,3795,580
20231218,104900,433730980,3785,3785,3785,3785,20
20231218,104800,433655280,3785,3785,3785,3785,643
20231218,104700,431221525,3785,3790,3790,3785,510
20231218,104600,429289325,3790,3790,3790,3790,228
20231218,104500,428425205,3790,3790,3790,3790,733
20231218,104400,425647135,3790,3790,3790,3790,450
20231218,104300,423941635,3790,3795,3795,3790,1510
20231218,104200,418212435,3795,3810,3810,3795,1266
20231218,104100,413406920,3805,3810,3820,3805,88
20231218,104000,413071595,3810,3805,3810,3805,517
20231218,103900,411103095,3805,3810,3815,3805,576
20231218,103800,408909720,3800,3810,3810,3800,402
20231218,103700,407382110,3810,3795,3810,3790,225
20231218,103600,406529230,3790,3795,3795,3790,250
20231218,103500,405581615,3795,3815,3820,3795,80
20231218,103400,405277025,3820,3825,3825,3815,1466
20231218,103300,399676815,3820,3810,3820,3810,937
20231218,103200,396100990,3805,3805,3810,3795,506
20231218,103100,394175850,3805,3810,3810,3800,21
20231218,103000,394095990,3810,3810,3810,3800,131
20231218,102900,393596980,3810,3795,3810,3790,174
20231218,102800,392935045,3810,3795,3825,3795,5109
20231218,102700,373519690,3795,3795,3795,3795,1
20231218,102600,373515895,3795,3775,3795,3775,3629
20231218,102500,359793315,3775,3775,3775,3775,2
20231218,102400,359785765,3775,3750,3775,3750,32
20231218,102300,359665465,3775,3770,3775,3770,12
20231218,102200,359620170,3775,3775,3775,3775,0
20231218,102100,359620170,3775,3755,3775,3755,822
20231218,102000,356531875,3750,3750,3750,3750,10
20231218,101900,356494375,3755,3760,3760,3755,180
20231218,101800,355817965,3760,3760,3760,3760,60
20231218,101700,355592365,3760,3760,3760,3760,9
20231218,101600,355558525,3740,3740,3740,3740,0
20231218,101500,355558525,3740,3740,3740,3740,247
20231218,101400,354634745,3760,3760,3760,3760,8
20231218,101300,354604665,3760,3760,3760,3760,6
20231218,101200,354582105,3750,3740,3750,3740,3846
20231218,101100,340173755,3740,3745,3745,3735,627
20231218,101000,337829350,3745,3750,3750,3745,47
20231218,100900,337653330,3750,3750,3750,3750,535
20231218,100800,335647080,3750,3750,3750,3750,239
20231218,100700,334750830,3755,3760,3760,3755,15
20231218,100600,334694500,3750,3750,3760,3750,209
20231218,100500,333910730,3755,3755,3755,3755,399
20231218,100400,332412485,3755,3755,3755,3755,487
20231218,100300,330583800,3755,3760,3760,3755,4
20231218,100200,330568775,3755,3750,3755,3750,274
20231218,100100,329540640,3750,3750,3750,3750,51
20231218,100000,329349390,3750,3745,3750,3745,100
20231218,095900,328974880,3740,3745,3745,3740,919
20231218,095800,325537320,3745,3745,3745,3740,647
20231218,095700,323117420,3750,3750,3750,3750,452
20231218,095600,321422420,3740,3750,3750,3740,577
20231218,095500,319261670,3745,3745,3745,3745,2
20231218,095400,319254180,3750,3745,3750,3740,1008
20231218,095300,315478320,3750,3750,3750,3750,27
20231218,095200,315377070,3745,3745,3745,3745,1843
20231218,095100,308475035,3740,3745,3745,3740,4930
20231218,095000,290020975,3750,3760,3760,3750,208
20231218,094900,289240675,3760,3745,3760,3745,617
20231218,094800,286927355,3745,3745,3745,3745,276
20231218,094700,285893735,3745,3755,3755,3745,1542
20231218,094600,280113055,3755,3755,3755,3755,119
20231218,094500,279666210,3755,3770,3770,3750,4002
20231218,094400,264651615,3780,3780,3780,3780,248
20231218,094300,263714175,3780,3780,3780,3780,154
20231218,094200,263132055,3765,3780,3780,3765,201
20231218,094100,262374320,3785,3770,3785,3770,34
20231218,094000,262246025,3760,3755,3760,3755,6157
20231218,093900,239099215,3750,3750,3750,3750,170
20231218,093800,238461715,3750,3750,3750,3750,33
20231218,093700,238337965,3750,3745,3750,3745,185
20231218,093600,237644990,3745,3740,3745,3740,487
20231218,093500,235823530,3740,3740,3740,3740,159
20231218,093400,235228870,3740,3740,3745,3740,722
20231218,093300,232528480,3740,3740,3740,3740,4
20231218,093200,232513520,3730,3725,3730,3720,4311
20231218,093100,216438520,3715,3720,3720,3715,819
20231218,093000,213393515,3720,3720,3720,3720,545
20231218,092900,211366115,3715,3715,3715,3715,83
20231218,092800,211057770,3710,3720,3725,3710,2448
20231218,092700,201954640,3725,3730,3730,3725,1096
20231218,092600,197871980,3730,3740,3740,3730,24
20231218,092500,197782230,3740,3725,3740,3725,32
20231218,092400,197662925,3725,3725,3725,3725,135
20231218,092300,197160050,3725,3735,3735,3725,659
20231218,092200,194701525,3735,3755,3755,3735,360
20231218,092100,193355640,3755,3755,3755,3755,100
20231218,092000,192980140,3760,3725,3760,3725,1138
20231218,091900,188723105,3725,3720,3725,3720,809
20231218,091800,185713120,3720,3710,3720,3710,915
20231218,091700,182317200,3710,3710,3710,3710,731
20231218,091600,179605190,3710,3710,3710,3710,624
20231218,091500,177290150,3700,3685,3700,3685,885
20231218,091400,174028085,3675,3700,3700,3675,5232
20231218,091300,154755540,3695,3695,3700,3690,985
20231218,091200,151117065,3695,3700,3700,3690,478
20231218,091100,149350775,3700,3710,3710,3690,1829
20231218,091000,142596710,3710,3705,3710,3690,3590
20231218,090900,129321860,3710,3720,3720,3705,1185
20231218,090800,124921310,3720,3720,3720,3715,535
20231218,090700,122932610,3720,3710,3720,3700,7028
20231218,090600,96881410,3710,3740,3740,3710,1825
20231218,090500,90079335,3780,3780,3800,3735,1005
20231218,090400,86291880,3800,3715,3820,3700,7036
20231218,090300,60149075,3715,3780,3780,3715,4493
20231218,090200,43296230,3835,3835,3835,3835,0
20231218,090100,43296230,3835,3770,3840,3760,477
20231218,090000,41501105,3770,3825,3830,3770,10914