stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,203900,3772149320,8650,8650,8650,8650,7349
20231218,203800,3772149320,8650,8650,8650,8650,0
20231218,203700,3772149320,8650,8650,8650,8650,0
20231218,203600,3772149320,8650,8650,8650,8650,0
20231218,203500,3772149320,8650,8650,8650,8650,0
20231218,203400,3772149320,8650,8650,8650,8650,0
20231218,203300,3772149320,8650,8650,8650,8650,0
20231218,203200,3772149320,8650,8650,8650,8650,0
20231218,203100,3772149320,8650,8650,8650,8650,0
20231218,203000,3772149320,8650,8650,8650,8650,0
20231218,202900,3772149320,8650,8650,8650,8650,0
20231218,202800,3772149320,8650,8650,8650,8650,0
20231218,202700,3772149320,8650,8650,8650,8650,0
20231218,202600,3772149320,8650,8650,8650,8650,0
20231218,202500,3772149320,8650,8650,8650,8650,0
20231218,202400,3772149320,8650,8650,8650,8650,0
20231218,202300,3772149320,8650,8650,8650,8650,0
20231218,202200,3772149320,8650,8650,8650,8650,0
20231218,202100,3772149320,8650,8650,8650,8650,0
20231218,202000,3772149320,8650,8650,8650,8650,0
20231218,201900,3772149320,8650,8650,8650,8650,0
20231218,201800,3772149320,8650,8650,8650,8650,0
20231218,201700,3772149320,8650,8650,8650,8650,0
20231218,201600,3772149320,8650,8650,8650,8650,0
20231218,201500,3772149320,8650,8650,8650,8650,0
20231218,201400,3772149320,8650,8650,8650,8650,0
20231218,201300,3772149320,8650,8650,8650,8650,0
20231218,201200,3772149320,8650,8650,8650,8650,0
20231218,201100,3772149320,8650,8650,8650,8650,0
20231218,201000,3772149320,8650,8650,8650,8650,0
20231218,200900,3772149320,8650,8650,8650,8650,7349
20231218,200800,3772149320,8650,8650,8650,8650,0
20231218,200700,3772149320,8650,8650,8650,8650,0
20231218,200600,3772149320,8650,8650,8650,8650,0
20231218,200500,3772149320,8650,8650,8650,8650,0
20231218,200400,3772149320,8650,8650,8650,8650,0
20231218,200300,3772149320,8650,8650,8650,8650,0
20231218,200200,3772149320,8650,8650,8650,8650,0
20231218,200100,3772149320,8650,8650,8650,8650,0
20231218,200000,3772149320,8650,8650,8650,8650,0
20231218,195900,3772149320,8650,8650,8650,8650,0
20231218,195800,3772149320,8650,8650,8650,8650,0
20231218,195700,3772149320,8650,8650,8650,8650,0
20231218,195600,3772149320,8650,8650,8650,8650,0
20231218,195500,3772149320,8650,8650,8650,8650,0
20231218,195400,3772149320,8650,8650,8650,8650,0
20231218,195300,3772149320,8650,8650,8650,8650,0
20231218,195200,3772149320,8650,8650,8650,8650,0
20231218,195100,3772149320,8650,8650,8650,8650,0
20231218,195000,3772149320,8650,8650,8650,8650,0
20231218,194900,3772149320,8650,8650,8650,8650,0
20231218,194800,3772149320,8650,8650,8650,8650,0
20231218,194700,3772149320,8650,8650,8650,8650,0
20231218,194600,3772149320,8650,8650,8650,8650,0
20231218,194500,3772149320,8650,8650,8650,8650,0
20231218,194400,3772149320,8650,8650,8650,8650,0
20231218,194300,3772149320,8650,8650,8650,8650,0
20231218,194200,3772149320,8650,8650,8650,8650,0
20231218,194100,3772149320,8650,8650,8650,8650,0
20231218,194000,3772149320,8650,8650,8650,8650,0
20231218,193900,3772149320,8650,8650,8650,8650,7349
20231218,193800,3772149320,8650,8650,8650,8650,0
20231218,193700,3772149320,8650,8650,8650,8650,0
20231218,193600,3772149320,8650,8650,8650,8650,0
20231218,193500,3772149320,8650,8650,8650,8650,0
20231218,193400,3772149320,8650,8650,8650,8650,0
20231218,193300,3772149320,8650,8650,8650,8650,0
20231218,193200,3772149320,8650,8650,8650,8650,0
20231218,193100,3772149320,8650,8650,8650,8650,0
20231218,193000,3772149320,8650,8650,8650,8650,0
20231218,192900,3772149320,8650,8650,8650,8650,0
20231218,192800,3772149320,8650,8650,8650,8650,0
20231218,192700,3772149320,8650,8650,8650,8650,0
20231218,192600,3772149320,8650,8650,8650,8650,0
20231218,192500,3772149320,8650,8650,8650,8650,0
20231218,192400,3772149320,8650,8650,8650,8650,0
20231218,192300,3772149320,8650,8650,8650,8650,0
20231218,192200,3772149320,8650,8650,8650,8650,0
20231218,192100,3772149320,8650,8650,8650,8650,0
20231218,192000,3772149320,8650,8650,8650,8650,0
20231218,191900,3772149320,8650,8650,8650,8650,0
20231218,191800,3772149320,8650,8650,8650,8650,0
20231218,191700,3772149320,8650,8650,8650,8650,0
20231218,191600,3772149320,8650,8650,8650,8650,0
20231218,191500,3772149320,8650,8650,8650,8650,0
20231218,191400,3772149320,8650,8650,8650,8650,0
20231218,191300,3772149320,8650,8650,8650,8650,0
20231218,191200,3772149320,8650,8650,8650,8650,0
20231218,191100,3772149320,8650,8650,8650,8650,0
20231218,191000,3772149320,8650,8650,8650,8650,0
20231218,190900,3772149320,8650,8650,8650,8650,7349
20231218,190800,3772149320,8650,8650,8650,8650,0
20231218,190700,3772149320,8650,8650,8650,8650,0
20231218,190600,3772149320,8650,8650,8650,8650,0
20231218,190500,3772149320,8650,8650,8650,8650,0
20231218,190400,3772149320,8650,8650,8650,8650,0
20231218,190300,3772149320,8650,8650,8650,8650,0
20231218,190200,3772149320,8650,8650,8650,8650,0
20231218,190100,3772149320,8650,8650,8650,8650,0
20231218,190000,3772149320,8650,8650,8650,8650,0
20231218,185900,3772149320,8650,8650,8650,8650,0
20231218,185800,3772149320,8650,8650,8650,8650,0
20231218,185700,3772149320,8650,8650,8650,8650,0
20231218,185600,3772149320,8650,8650,8650,8650,0
20231218,185500,3772149320,8650,8650,8650,8650,0
20231218,185400,3772149320,8650,8650,8650,8650,0
20231218,185300,3772149320,8650,8650,8650,8650,0
20231218,185200,3772149320,8650,8650,8650,8650,0
20231218,185100,3772149320,8650,8650,8650,8650,0
20231218,185000,3772149320,8650,8650,8650,8650,0
20231218,184900,3772149320,8650,8650,8650,8650,0
20231218,184800,3772149320,8650,8650,8650,8650,0
20231218,184700,3772149320,8650,8650,8650,8650,0
20231218,184600,3772149320,8650,8650,8650,8650,0
20231218,184500,3772149320,8650,8650,8650,8650,0
20231218,184400,3772149320,8650,8650,8650,8650,0
20231218,184300,3772149320,8650,8650,8650,8650,0
20231218,184200,3772149320,8650,8650,8650,8650,0
20231218,184100,3772149320,8650,8650,8650,8650,0
20231218,184000,3772149320,8650,8650,8650,8650,0
20231218,183900,3772149320,8650,8650,8650,8650,7349
20231218,183800,3772149320,8650,8650,8650,8650,0
20231218,183700,3772149320,8650,8650,8650,8650,0
20231218,183600,3772149320,8650,8650,8650,8650,0
20231218,183500,3772149320,8650,8650,8650,8650,0
20231218,183400,3772149320,8650,8650,8650,8650,0
20231218,183300,3772149320,8650,8650,8650,8650,0
20231218,183200,3772149320,8650,8650,8650,8650,0
20231218,183100,3772149320,8650,8650,8650,8650,0
20231218,183000,3772149320,8650,8650,8650,8650,0
20231218,182900,3772149320,8650,8650,8650,8650,0
20231218,182800,3772149320,8650,8650,8650,8650,0
20231218,182700,3772149320,8650,8650,8650,8650,0
20231218,182600,3772149320,8650,8650,8650,8650,0
20231218,182500,3772149320,8650,8650,8650,8650,0
20231218,182400,3772149320,8650,8650,8650,8650,0
20231218,182300,3772149320,8650,8650,8650,8650,0
20231218,182200,3772149320,8650,8650,8650,8650,0
20231218,182100,3772149320,8650,8650,8650,8650,0
20231218,182000,3772149320,8650,8650,8650,8650,0
20231218,181900,3772149320,8650,8650,8650,8650,0
20231218,181800,3772149320,8650,8650,8650,8650,0
20231218,181700,3772149320,8650,8650,8650,8650,0
20231218,181600,3772149320,8650,8650,8650,8650,0
20231218,181500,3772149320,8650,8650,8650,8650,0
20231218,181400,3772149320,8650,8650,8650,8650,0
20231218,181300,3772149320,8650,8650,8650,8650,0
20231218,181200,3772149320,8650,8650,8650,8650,0
20231218,181100,3772149320,8650,8650,8650,8650,0
20231218,181000,3772149320,8650,8650,8650,8650,0
20231218,180900,3772149320,8650,8650,8650,8650,7349
20231218,180800,3772149320,8650,8650,8650,8650,0
20231218,180700,3772149320,8650,8650,8650,8650,0
20231218,180600,3772149320,8650,8650,8650,8650,0
20231218,180500,3772149320,8650,8650,8650,8650,0
20231218,180400,3772149320,8650,8650,8650,8650,0
20231218,180300,3772149320,8650,8650,8650,8650,0
20231218,180200,3772149320,8650,8650,8650,8650,0
20231218,180100,3772149320,8650,8650,8650,8650,0
20231218,180000,3772149320,8650,8650,8650,8650,0
20231218,175900,3772149320,8650,8650,8650,8650,0
20231218,175800,3772149320,8650,8650,8650,8650,0
20231218,175700,3772149320,8650,8650,8650,8650,0
20231218,175600,3772149320,8650,8650,8650,8650,0
20231218,175500,3772149320,8650,8650,8650,8650,0
20231218,175400,3772149320,8650,8650,8650,8650,0
20231218,175300,3772149320,8650,8650,8650,8650,0
20231218,175200,3772149320,8650,8650,8650,8650,0
20231218,175100,3772149320,8650,8650,8650,8650,0
20231218,175000,3772149320,8650,8650,8650,8650,0
20231218,174900,3772149320,8650,8650,8650,8650,0
20231218,174800,3772149320,8650,8650,8650,8650,0
20231218,174700,3772149320,8650,8650,8650,8650,0
20231218,174600,3772149320,8650,8650,8650,8650,0
20231218,174500,3772149320,8650,8650,8650,8650,0
20231218,174400,3772149320,8650,8650,8650,8650,0
20231218,174300,3772149320,8650,8650,8650,8650,0
20231218,174200,3772149320,8650,8650,8650,8650,0
20231218,174100,3772149320,8650,8650,8650,8650,0
20231218,174000,3772149320,8650,8650,8650,8650,0
20231218,173900,3772149320,8650,8650,8650,8650,7349
20231218,173800,3772149320,8650,8650,8650,8650,0
20231218,173700,3772149320,8650,8650,8650,8650,0
20231218,173600,3772149320,8650,8650,8650,8650,0
20231218,173500,3772149320,8650,8650,8650,8650,0
20231218,173400,3772149320,8650,8650,8650,8650,0
20231218,173300,3772149320,8650,8650,8650,8650,0
20231218,173200,3772149320,8650,8650,8650,8650,0
20231218,173100,3772149320,8650,8650,8650,8650,0
20231218,173000,3772149320,8650,8650,8650,8650,0
20231218,172900,3772149320,8650,8650,8650,8650,0
20231218,172800,3772149320,8650,8650,8650,8650,0
20231218,172700,3772149320,8650,8650,8650,8650,0
20231218,172600,3772149320,8650,8650,8650,8650,0
20231218,172500,3772149320,8650,8650,8650,8650,0
20231218,172400,3772149320,8650,8650,8650,8650,0
20231218,172300,3772149320,8650,8650,8650,8650,0
20231218,172200,3772149320,8650,8650,8650,8650,0
20231218,172100,3772149320,8650,8650,8650,8650,0
20231218,172000,3772149320,8650,8650,8650,8650,0
20231218,171900,3772149320,8650,8650,8650,8650,0
20231218,171800,3772149320,8650,8650,8650,8650,0
20231218,171700,3772149320,8650,8650,8650,8650,0
20231218,171600,3772149320,8650,8650,8650,8650,0
20231218,171500,3772149320,8650,8650,8650,8650,0
20231218,171400,3772149320,8650,8650,8650,8650,0
20231218,171300,3772149320,8650,8650,8650,8650,0
20231218,171200,3772149320,8650,8650,8650,8650,0
20231218,171100,3772149320,8650,8650,8650,8650,0
20231218,171000,3772149320,8650,8650,8650,8650,0
20231218,170900,3772149320,8650,8650,8650,8650,7349
20231218,170800,3772149320,8650,8650,8650,8650,0
20231218,170700,3772149320,8650,8650,8650,8650,0
20231218,170600,3772149320,8650,8650,8650,8650,0
20231218,170500,3772149320,8650,8650,8650,8650,0
20231218,170400,3772149320,8650,8650,8650,8650,0
20231218,170300,3772149320,8650,8650,8650,8650,0
20231218,170200,3772149320,8650,8650,8650,8650,0
20231218,170100,3772149320,8650,8650,8650,8650,0
20231218,170000,3772149320,8650,8650,8650,8650,0
20231218,165900,3772149320,8650,8650,8650,8650,0
20231218,165800,3772149320,8650,8650,8650,8650,0
20231218,165700,3772149320,8650,8650,8650,8650,0
20231218,165600,3772149320,8650,8650,8650,8650,0
20231218,165500,3772149320,8650,8650,8650,8650,0
20231218,165400,3772149320,8650,8650,8650,8650,0
20231218,165300,3772149320,8650,8650,8650,8650,0
20231218,165200,3772149320,8650,8650,8650,8650,0
20231218,165100,3772149320,8650,8650,8650,8650,0
20231218,165000,3772149320,8650,8650,8650,8650,0
20231218,164900,3772149320,8650,8650,8650,8650,0
20231218,164800,3772149320,8650,8650,8650,8650,0
20231218,164700,3772149320,8650,8650,8650,8650,0
20231218,164600,3772149320,8650,8650,8650,8650,0
20231218,164500,3772149320,8650,8650,8650,8650,0
20231218,164400,3772149320,8650,8650,8650,8650,0
20231218,164300,3772149320,8650,8650,8650,8650,0
20231218,164200,3772149320,8650,8650,8650,8650,0
20231218,164100,3772149320,8650,8650,8650,8650,0
20231218,164000,3772149320,8650,8650,8650,8650,0
20231218,163900,3772149320,8650,8650,8650,8650,7349
20231218,163800,3772149320,8650,8650,8650,8650,0
20231218,163700,3772149320,8650,8650,8650,8650,0
20231218,163600,3772149320,8650,8650,8650,8650,0
20231218,163500,3772149320,8650,8650,8650,8650,0
20231218,163400,3772149320,8650,8650,8650,8650,0
20231218,163300,3772149320,8650,8650,8650,8650,0
20231218,163200,3772149320,8650,8650,8650,8650,0
20231218,163100,3772149320,8650,8650,8650,8650,0
20231218,163000,3772149320,8650,8650,8650,8650,0
20231218,162900,3772149320,8650,8650,8650,8650,0
20231218,162800,3772149320,8650,8650,8650,8650,0
20231218,162700,3772149320,8650,8650,8650,8650,0
20231218,162600,3772149320,8650,8650,8650,8650,0
20231218,162500,3772149320,8650,8650,8650,8650,0
20231218,162400,3772149320,8650,8650,8650,8650,0
20231218,162300,3772149320,8650,8650,8650,8650,0
20231218,162200,3772149320,8650,8650,8650,8650,0
20231218,162100,3772149320,8650,8650,8650,8650,0
20231218,162000,3772149320,8650,8650,8650,8650,0
20231218,161900,3772149320,8650,8650,8650,8650,0
20231218,161800,3772149320,8650,8650,8650,8650,0
20231218,161700,3772149320,8650,8650,8650,8650,0
20231218,161600,3772149320,8650,8650,8650,8650,0
20231218,161500,3772149320,8650,8650,8650,8650,0
20231218,161400,3772149320,8650,8650,8650,8650,0
20231218,161300,3772149320,8650,8650,8650,8650,0
20231218,161200,3772149320,8650,8650,8650,8650,0
20231218,161100,3772149320,8650,8650,8650,8650,0
20231218,161000,3772149320,8650,8650,8650,8650,0
20231218,160900,3772149320,8650,8650,8650,8650,7349
20231218,160800,3772149320,8650,8650,8650,8650,0
20231218,160700,3772149320,8650,8650,8650,8650,0
20231218,160600,3772149320,8650,8650,8650,8650,0
20231218,160500,3772149320,8650,8650,8650,8650,0
20231218,160400,3772149320,8650,8650,8650,8650,0
20231218,160300,3772149320,8650,8650,8650,8650,0
20231218,160200,3772149320,8650,8650,8650,8650,0
20231218,160100,3772149320,8650,8650,8650,8650,0
20231218,160000,3772149320,8650,8650,8650,8650,0
20231218,155900,3772149320,8650,8650,8650,8650,0
20231218,155800,3772149320,8650,8650,8650,8650,0
20231218,155700,3772149320,8650,8650,8650,8650,0
20231218,155600,3772149320,8650,8650,8650,8650,0
20231218,155500,3772149320,8650,8650,8650,8650,0
20231218,155400,3772149320,8650,8650,8650,8650,0
20231218,155300,3772149320,8650,8650,8650,8650,0
20231218,155200,3772149320,8650,8650,8650,8650,0
20231218,155100,3772149320,8650,8650,8650,8650,0
20231218,155000,3772149320,8650,8650,8650,8650,0
20231218,154900,3772149320,8650,8650,8650,8650,0
20231218,154800,3772149320,8650,8650,8650,8650,0
20231218,154700,3772149320,8650,8650,8650,8650,0
20231218,154600,3772149320,8650,8650,8650,8650,0
20231218,154500,3772149320,8650,8650,8650,8650,0
20231218,154400,3772149320,8650,8650,8650,8650,0
20231218,154300,3772149320,8650,8650,8650,8650,0
20231218,154200,3772149320,8650,8650,8650,8650,0
20231218,154100,3772149320,8650,8650,8650,8650,0
20231218,154000,3772149320,8650,8650,8650,8650,0
20231218,153900,3772149320,8650,8650,8650,8650,7349
20231218,153800,3772149320,8650,8650,8650,8650,0
20231218,153700,3772149320,8650,8650,8650,8650,0
20231218,153600,3772149320,8650,8650,8650,8650,0
20231218,153500,3772149320,8650,8650,8650,8650,0
20231218,153400,3772149320,8650,8650,8650,8650,0
20231218,153300,3772149320,8650,8650,8650,8650,0
20231218,153200,3772149320,8650,8650,8650,8650,0
20231218,153100,3772149320,8650,8650,8650,8650,0
20231218,153000,3772149320,8650,8650,8650,8650,7349
20231218,152900,3708580470,8600,8600,8600,8600,0
20231218,152800,3708580470,8600,8600,8600,8600,0
20231218,152700,3708580470,8600,8600,8600,8600,0
20231218,152600,3708580470,8600,8600,8600,8600,0
20231218,152500,3708580470,8600,8600,8600,8600,0
20231218,152400,3708580470,8600,8600,8600,8600,0
20231218,152300,3708580470,8600,8600,8600,8600,0
20231218,152200,3708580470,8600,8600,8600,8600,0
20231218,152100,3708580470,8600,8600,8600,8600,0
20231218,152000,3708580470,8600,8600,8600,8600,0
20231218,151900,3708580470,8600,8600,8620,8600,700
20231218,151800,3702558470,8610,8600,8620,8600,2760
20231218,151700,3678794050,8600,8590,8600,8590,1450
20231218,151600,3666332050,8590,8580,8600,8580,422
20231218,151500,3662706480,8580,8570,8580,8570,482
20231218,151400,3658570950,8570,8570,8570,8570,1244
20231218,151300,3647909870,8570,8560,8570,8560,878
20231218,151200,3640389470,8570,8570,8570,8570,2313
20231218,151100,3620567060,8580,8580,8580,8580,1324
20231218,151000,3609207140,8580,8590,8590,8580,601
20231218,150900,3604048500,8590,8590,8590,8590,1
20231218,150800,3604039910,8580,8610,8620,8580,3918
20231218,150700,3570353620,8610,8610,8610,8610,1190
20231218,150600,3560107720,8600,8580,8600,8580,1586
20231218,150500,3546473780,8580,8570,8590,8570,198
20231218,150400,3544774100,8570,8570,8570,8570,16
20231218,150300,3544636980,8570,8570,8570,8570,285
20231218,150200,3542194530,8560,8560,8560,8560,0
20231218,150100,3542194530,8560,8600,8600,8560,1375
20231218,150000,3530384110,8610,8570,8610,8570,593
20231218,145900,3525287530,8570,8590,8600,8560,940
20231218,145800,3517206880,8590,8570,8590,8570,1125
20231218,145700,3507550570,8580,8580,8580,8580,0
20231218,145600,3507550570,8580,8580,8580,8580,0
20231218,145500,3507550570,8580,8570,8580,8570,210
20231218,145400,3505750790,8560,8550,8570,8550,81
20231218,145300,3505056950,8540,8540,8540,8540,242
20231218,145200,3502990270,8540,8560,8570,8540,60
20231218,145100,3502476380,8550,8550,8550,8550,20
20231218,145000,3502305380,8530,8530,8530,8530,1
20231218,144900,3502296850,8530,8530,8530,8530,1
20231218,144800,3502288320,8520,8520,8520,8520,0
20231218,144700,3502288320,8520,8520,8520,8520,4
20231218,144600,3502254240,8520,8520,8520,8520,0
20231218,144500,3502254240,8520,8520,8520,8520,104
20231218,144400,3501368160,8500,8500,8500,8500,556
20231218,144300,3496642160,8500,8500,8500,8500,0
20231218,144200,3496642160,8500,8500,8500,8500,345
20231218,144100,3493709660,8500,8500,8500,8500,459
20231218,144000,3489808160,8520,8530,8530,8520,1013
20231218,143900,3481167370,8580,8580,8580,8580,0
20231218,143800,3481167370,8580,8580,8580,8580,0
20231218,143700,3481167370,8580,8570,8580,8570,1549
20231218,143600,3467887080,8570,8570,8580,8570,1052
20231218,143500,3458862660,8530,8530,8530,8530,40
20231218,143400,3458521460,8530,8520,8530,8520,207
20231218,143300,3456757740,8580,8570,8580,8570,882
20231218,143200,3449196580,8570,8570,8570,8570,1
20231218,143100,3449188010,8570,8570,8570,8570,0
20231218,143000,3449188010,8570,8570,8570,8570,0
20231218,142900,3449188010,8570,8570,8570,8570,0
20231218,142800,3449188010,8570,8570,8570,8570,1
20231218,142700,3449179440,8570,8570,8570,8570,0
20231218,142600,3449179440,8570,8570,8570,8570,0
20231218,142500,3449179440,8570,8570,8570,8570,10
20231218,142400,3449093740,8570,8570,8570,8570,195
20231218,142300,3447422590,8570,8550,8570,8550,526
20231218,142200,3442917690,8550,8550,8550,8550,0
20231218,142100,3442917690,8550,8550,8550,8550,0
20231218,142000,3442917690,8550,8550,8550,8550,75
20231218,141900,3442276440,8560,8560,8560,8560,0
20231218,141800,3442276440,8560,8520,8560,8520,266
20231218,141700,3440006120,8490,8500,8500,8490,669
20231218,141600,3434325310,8560,8560,8560,8560,0
20231218,141500,3434325310,8560,8500,8560,8500,166
20231218,141400,3432907350,8570,8550,8570,8550,3494
20231218,141300,3402972870,8560,8560,8560,8560,0
20231218,141200,3402972870,8560,8550,8560,8550,201
20231218,141100,3401252680,8550,8540,8550,8540,583
20231218,141000,3396270640,8550,8550,8550,8550,0
20231218,140900,3396270640,8550,8550,8550,8550,0
20231218,140800,3396270640,8550,8550,8550,8550,0
20231218,140700,3396270640,8550,8510,8550,8510,50
20231218,140600,3395843700,8510,8510,8510,8510,61
20231218,140500,3395324590,8510,8510,8510,8510,368
20231218,140400,3392192910,8460,8460,8460,8460,0
20231218,140300,3392192910,8460,8500,8500,8460,32
20231218,140200,3391920990,8510,8510,8510,8510,0
20231218,140100,3391920990,8510,8510,8520,8510,3200
20231218,140000,3364670290,8500,8500,8500,8500,0
20231218,135900,3364670290,8500,8500,8500,8500,500
20231218,135800,3360420290,8500,8500,8500,8500,50
20231218,135700,3359995290,8500,8480,8500,8480,100
20231218,135600,3359146230,8450,8450,8450,8450,0
20231218,135500,3359146230,8450,8410,8450,8410,1469
20231218,135400,3346756310,8410,8410,8410,8410,0
20231218,135300,3346756310,8410,8410,8410,8410,0
20231218,135200,3346756310,8410,8410,8410,8410,1
20231218,135100,3346747900,8390,8390,8390,8390,308
20231218,135000,3344163780,8390,8390,8390,8390,3
20231218,134900,3344138610,8430,8430,8430,8430,0
20231218,134800,3344138610,8430,8430,8430,8430,0
20231218,134700,3344138610,8430,8430,8430,8430,570
20231218,134600,3339333510,8390,8390,8390,8390,0
20231218,134500,3339333510,8390,8390,8390,8390,0
20231218,134400,3339333510,8390,8400,8400,8390,41
20231218,134300,3338989510,8390,8390,8390,8390,50
20231218,134200,3338570010,8390,8390,8390,8390,50
20231218,134100,3338150510,8380,8380,8380,8380,0
20231218,134000,3338150510,8380,8390,8390,8370,202
20231218,133900,3336459130,8390,8400,8410,8390,91
20231218,133800,3335695330,8400,8400,8400,8400,0
20231218,133700,3335695330,8400,8400,8400,8400,0
20231218,133600,3335695330,8400,8390,8400,8390,313
20231218,133500,3333067560,8370,8370,8370,8370,0
20231218,133400,3333067560,8370,8360,8390,8360,306
20231218,133300,3330506000,8360,8390,8390,8360,1600
20231218,133200,3317111290,8370,8420,8420,8370,4322
20231218,133100,3280910600,8420,8480,8480,8420,401
20231218,133000,3277529060,8470,8470,8470,8470,0
20231218,132900,3277529060,8470,8470,8470,8470,10
20231218,132800,3277444360,8490,8490,8490,8490,0
20231218,132700,3277444360,8490,8470,8490,8460,102
20231218,132600,3276579430,8470,8470,8470,8470,1
20231218,132500,3276570960,8490,8490,8490,8490,0
20231218,132400,3276570960,8490,8440,8490,8440,52
20231218,132300,3276131980,8440,8440,8500,8440,222
20231218,132200,3274253770,8430,8470,8470,8430,298
20231218,132100,3271738940,8460,8460,8460,8460,0
20231218,132000,3271738940,8460,8460,8460,8460,0
20231218,131900,3271738940,8460,8460,8460,8460,10
20231218,131800,3271654340,8510,8510,8510,8510,0
20231218,131700,3271654340,8510,8460,8510,8460,12
20231218,131600,3271552670,8510,8510,8510,8510,2
20231218,131500,3271535650,8540,8440,8540,8440,1615
20231218,131400,3257781360,8430,8430,8430,8430,101
20231218,131300,3256929930,8440,8440,8440,8440,1
20231218,131200,3256921490,8430,8430,8430,8430,0
20231218,131100,3256921490,8430,8430,8430,8430,151
20231218,131000,3255648560,8430,8430,8430,8430,657
20231218,130900,3250110050,8420,8420,8420,8420,0
20231218,130800,3250110050,8420,8420,8420,8420,56
20231218,130700,3249638530,8430,8430,8430,8430,0
20231218,130600,3249638530,8430,8430,8430,8430,0
20231218,130500,3249638530,8430,8430,8430,8430,0
20231218,130400,3249638530,8430,8400,8430,8400,100
20231218,130300,3248797450,8400,8400,8400,8400,2401
20231218,130200,3228629050,8400,8370,8400,8370,514
20231218,130100,3224320450,8370,8370,8370,8370,100
20231218,130000,3223483450,8370,8370,8370,8360,195
20231218,125900,3221852170,8380,8380,8380,8380,1065
20231218,125800,3212927470,8360,8370,8380,8360,340
20231218,125700,3210083620,8360,8360,8360,8360,0
20231218,125600,3210083620,8360,8340,8360,8340,301
20231218,125500,3207569050,8340,8340,8340,8340,613
20231218,125400,3202456630,8340,8340,8340,8340,1141
20231218,125300,3192940690,8340,8340,8340,8340,0
20231218,125200,3192940690,8340,8340,8340,8340,10
20231218,125100,3192857290,8340,8340,8340,8340,205
20231218,125000,3191147590,8340,8350,8350,8340,1393
20231218,124900,3179527480,8350,8350,8350,8350,1
20231218,124800,3179519130,8350,8340,8350,8340,41
20231218,124700,3179176890,8340,8350,8350,8340,260
20231218,124600,3177008320,8350,8350,8350,8350,0
20231218,124500,3177008320,8350,8350,8350,8350,1013
20231218,124400,3168549770,8350,8350,8350,8350,50
20231218,124300,3168132270,8350,8350,8350,8350,62
20231218,124200,3167614570,8350,8350,8350,8350,0
20231218,124100,3167614570,8350,8350,8350,8350,100
20231218,124000,3166779570,8350,8350,8350,8350,10
20231218,123900,3166696070,8350,8350,8350,8350,80
20231218,123800,3166028070,8350,8340,8350,8340,222
20231218,123700,3164175590,8340,8350,8350,8340,182
20231218,123600,3162656670,8380,8380,8380,8380,0
20231218,123500,3162656670,8380,8390,8390,8380,2005
20231218,123400,3145854100,8390,8370,8390,8370,2196
20231218,123300,3127453360,8340,8340,8340,8340,0
20231218,123200,3127453360,8340,8350,8350,8340,50
20231218,123100,3127036260,8350,8370,8370,8340,275
20231218,123000,3124741340,8380,8380,8380,8380,0
20231218,122900,3124741340,8380,8380,8380,8380,0
20231218,122800,3124741340,8380,8340,8380,8340,47
20231218,122700,3124348430,8340,8320,8340,8320,50
20231218,122600,3123931750,8320,8340,8340,8320,71
20231218,122500,3123340840,8350,8350,8350,8350,300
20231218,122400,3120835840,8330,8330,8330,8330,9
20231218,122300,3120760870,8320,8350,8350,8320,110
20231218,122200,3119843870,8320,8320,8320,8320,74
20231218,122100,3119228190,8320,8320,8350,8320,400
20231218,122000,3115900160,8320,8320,8320,8320,451
20231218,121900,3112147840,8330,8330,8330,8330,400
20231218,121800,3108815840,8320,8320,8320,8320,77
20231218,121700,3108175200,8350,8350,8350,8350,0
20231218,121600,3108175200,8350,8350,8350,8350,170
20231218,121500,3106755700,8330,8350,8350,8330,210
20231218,121400,3105004200,8330,8330,8330,8330,100
20231218,121300,3104171200,8350,8350,8350,8350,359
20231218,121200,3101173550,8350,8350,8350,8350,50
20231218,121100,3100756050,8360,8360,8360,8360,283
20231218,121000,3098390170,8370,8370,8370,8370,10
20231218,120900,3098306470,8380,8320,8380,8310,953
20231218,120800,3090372010,8320,8360,8370,8320,360
20231218,120700,3087364330,8370,8360,8370,8310,7728
20231218,120600,3022940400,8350,8400,8400,8350,889
20231218,120500,3015501410,8370,8480,8480,8370,7975
20231218,120400,2948252590,8480,8480,8480,8480,300
20231218,120300,2945708590,8480,8510,8510,8480,12803
20231218,120200,2836961290,8520,8520,8520,8520,0
20231218,120100,2836961290,8520,8520,8520,8520,201
20231218,120000,2835248770,8570,8570,8570,8570,0
20231218,115900,2835248770,8570,8570,8570,8570,1552
20231218,115800,2821948130,8570,8560,8570,8560,273
20231218,115700,2819608630,8530,8530,8530,8530,0
20231218,115600,2819608630,8530,8530,8570,8520,157
20231218,115500,2818265810,8530,8530,8530,8530,123
20231218,115400,2817216620,8530,8530,8530,8530,56
20231218,115300,2816738940,8520,8520,8520,8520,401
20231218,115200,2813322420,8510,8510,8510,8510,160
20231218,115100,2811960820,8510,8510,8510,8510,371
20231218,115000,2808803610,8510,8510,8510,8510,2880
20231218,114900,2784294810,8500,8510,8510,8500,114
20231218,114800,2783325280,8510,8510,8510,8510,14
20231218,114700,2783206140,8510,8510,8510,8500,607
20231218,114600,2778041480,8510,8510,8510,8510,4343
20231218,114500,2741082550,8530,8590,8590,8520,11308
20231218,114400,2644668400,8580,8550,8580,8530,6864
20231218,114300,2586023350,8560,8570,8570,8560,546
20231218,114200,2581346590,8580,8570,8580,8570,1000
20231218,114100,2572767590,8560,8560,8560,8560,285
20231218,114000,2570327990,8560,8560,8560,8560,10
20231218,113900,2570242390,8550,8550,8550,8550,0
20231218,113800,2570242390,8550,8540,8550,8540,206
20231218,113700,2568482810,8550,8550,8550,8550,231
20231218,113600,2566507760,8550,8570,8570,8550,3024
20231218,113500,2540620730,8570,8560,8570,8560,29
20231218,113400,2540372260,8560,8560,8560,8560,0
20231218,113300,2540372260,8560,8580,8580,8560,1215
20231218,113200,2529967740,8570,8580,8580,8570,10
20231218,113100,2529882020,8570,8570,8570,8570,0
20231218,113000,2529882020,8570,8570,8570,8570,0
20231218,112900,2529882020,8570,8570,8570,8570,8
20231218,112800,2529813460,8570,8570,8570,8570,3
20231218,112700,2529787750,8570,8570,8570,8570,4000
20231218,112600,2495507750,8560,8560,8560,8560,150
20231218,112500,2494223750,8560,8620,8620,8560,163
20231218,112400,2492822470,8560,8560,8560,8560,0
20231218,112300,2492822470,8560,8560,8560,8560,13
20231218,112200,2492711190,8550,8580,8580,8550,101
20231218,112100,2491844640,8550,8580,8580,8550,988
20231218,112000,2483368440,8550,8590,8590,8550,20982
20231218,111900,2303884890,8590,8600,8600,8590,2001
20231218,111800,2286695100,8600,8610,8610,8600,4012
20231218,111700,2252171780,8610,8610,8610,8610,371
20231218,111600,2248977470,8610,8610,8610,8610,408
20231218,111500,2245464590,8620,8650,8650,8620,288
20231218,111400,2242981970,8670,8670,8670,8670,57
20231218,111300,2242487780,8690,8690,8690,8690,0
20231218,111200,2242487780,8690,8670,8690,8610,289
20231218,111100,2239999230,8670,8670,8670,8670,347
20231218,111000,2236990740,8630,8630,8630,8630,90
20231218,110900,2236214040,8630,8630,8630,8630,20
20231218,110800,2236041440,8600,8680,8680,8600,56
20231218,110700,2235559320,8600,8630,8630,8600,1716
20231218,110600,2220787160,8630,8620,8630,8620,2005
20231218,110500,2203502780,8620,8640,8640,8620,1553
20231218,110400,2190103330,8640,8650,8650,8640,2170
20231218,110300,2171352830,8650,8640,8650,8640,245
20231218,110200,2169235880,8640,8650,8660,8640,635
20231218,110100,2163747370,8650,8650,8650,8650,200
20231218,110000,2162017370,8700,8700,8700,8700,0
20231218,105900,2162017370,8700,8650,8700,8650,1980
20231218,105800,2144831450,8710,8710,8710,8710,576
20231218,105700,2139814490,8660,8700,8700,8660,3756
20231218,105600,2107180170,8750,8750,8750,8750,0
20231218,105500,2107180170,8750,8720,8750,8660,5113
20231218,105400,2062775230,8710,8710,8710,8710,46
20231218,105300,2062374570,8710,8710,8710,8710,1
20231218,105200,2062365860,8760,8760,8760,8760,1505
20231218,105100,2049182060,8750,8750,8750,8750,1500
20231218,105000,2036057060,8700,8710,8710,8700,1841
20231218,104900,2020029830,8710,8770,8770,8710,5911
20231218,104800,1968465820,8770,8760,8770,8740,1473
20231218,104700,1955581260,8760,8770,8770,8760,713
20231218,104600,1949328330,8760,8750,8770,8750,3083
20231218,104500,1922325730,8740,8720,8740,8720,965
20231218,104400,1913894630,8720,8730,8730,8720,337
20231218,104300,1910954860,8740,8750,8750,8730,1667
20231218,104200,1896371160,8770,8760,8770,8760,1763
20231218,104100,1880923430,8750,8690,8750,8690,16187
20231218,104000,1739644510,8690,8710,8710,8690,1010
20231218,103900,1730867410,8710,8710,8710,8710,1229
20231218,103800,1720162820,8710,8700,8710,8660,2060
20231218,103700,1702289440,8710,8710,8710,8710,248
20231218,103600,1700129360,8700,8690,8710,8690,1918
20231218,103500,1683446320,8690,8690,8690,8690,33
20231218,103400,1683159550,8660,8660,8660,8660,61
20231218,103300,1682631290,8660,8690,8690,8660,4960
20231218,103200,1639603090,8700,8700,8700,8700,127
20231218,103100,1638498190,8690,8690,8690,8690,425
20231218,103000,1634804940,8690,8700,8700,8690,1800
20231218,102900,1619147340,8700,8700,8700,8700,0
20231218,102800,1619147340,8700,8700,8700,8700,390
20231218,102700,1615754340,8700,8700,8700,8700,756
20231218,102600,1609177140,8700,8700,8700,8700,2232
20231218,102500,1589758740,8700,8700,8710,8700,3202
20231218,102400,1561900070,8700,8700,8700,8700,3308
20231218,102300,1533120470,8690,8690,8690,8690,1
20231218,102200,1533111780,8700,8620,8700,8620,7097
20231218,102100,1471462000,8610,8610,8610,8610,52
20231218,102000,1471014280,8610,8610,8610,8610,382
20231218,101900,1467725260,8610,8640,8640,8610,849
20231218,101800,1460406150,8650,8640,8650,8640,12
20231218,101700,1460302450,8650,8680,8680,8650,764
20231218,101600,1453689190,8660,8690,8690,8660,51
20231218,101500,1453246030,8690,8690,8690,8690,59
20231218,101400,1452733320,8690,8650,8690,8650,5798
20231218,101300,1402557900,8690,8690,8690,8690,0
20231218,101200,1402557900,8690,8690,8700,8630,1933
20231218,101100,1385766610,8640,8640,8640,8640,2
20231218,101000,1385749330,8690,8680,8690,8680,886
20231218,100900,1378051140,8680,8670,8680,8670,119
20231218,100800,1377019370,8670,8640,8670,8640,362
20231218,100700,1373890790,8640,8680,8680,8640,11
20231218,100600,1373795350,8690,8680,8690,8680,614
20231218,100500,1368462890,8680,8620,8680,8620,1436
20231218,100400,1355999610,8620,8620,8620,8620,69
20231218,100300,1355404830,8620,8620,8620,8620,4
20231218,100200,1355370350,8620,8630,8630,8620,572
20231218,100100,1350438900,8620,8640,8640,8620,304
20231218,100000,1347813570,8640,8640,8640,8640,93
20231218,095900,1347010050,8640,8640,8640,8640,3
20231218,095800,1346984130,8630,8640,8700,8630,701
20231218,095700,1340897620,8620,8660,8660,8620,588
20231218,095600,1335825650,8660,8690,8700,8660,73
20231218,095500,1335192230,8700,8700,8700,8700,0
20231218,095400,1335192230,8700,8680,8700,8680,255
20231218,095300,1332975390,8700,8670,8700,8670,1816
20231218,095200,1317204400,8650,8660,8700,8600,5065
20231218,095100,1273483080,8680,8690,8690,8680,427
20231218,095000,1269772560,8690,8680,8700,8680,715
20231218,094900,1263558790,8670,8660,8670,8660,31
20231218,094800,1263290280,8660,8650,8720,8650,3039
20231218,094700,1236840570,8630,8620,8630,8620,193
20231218,094600,1235175480,8610,8620,8620,8610,50
20231218,094500,1234744900,8630,8640,8640,8630,2027
20231218,094400,1217250890,8630,8650,8650,8630,432
20231218,094300,1213517960,8670,8680,8680,8660,1583
20231218,094200,1199807880,8680,8630,8680,8630,846
20231218,094100,1192480680,8610,8610,8630,8600,2673
20231218,094000,1169478320,8600,8620,8620,8590,2446
20231218,093900,1148427530,8630,8660,8660,8630,690
20231218,093800,1142468680,8640,8620,8640,8620,15
20231218,093700,1142339180,8650,8620,8650,8610,297
20231218,093600,1139778340,8620,8630,8630,8610,998
20231218,093500,1131174600,8640,8640,8640,8640,106
20231218,093400,1130258760,8670,8660,8670,8640,233
20231218,093300,1128240980,8670,8690,8690,8670,168
20231218,093200,1126781600,8670,8620,8670,8620,603
20231218,093100,1121565290,8620,8630,8640,8620,2472
20231218,093000,1100248910,8640,8720,8740,8640,5037
20231218,092900,1056421380,8720,8720,8730,8680,981
20231218,092800,1047880270,8720,8730,8750,8720,4722
20231218,092700,1006638940,8730,8670,8730,8670,13383
20231218,092600,890174470,8660,8600,8660,8560,1715
20231218,092500,875360750,8590,8550,8590,8550,549
20231218,092400,870660920,8540,8540,8540,8540,68
20231218,092300,870080200,8600,8570,8600,8530,2284
20231218,092200,850455360,8590,8530,8590,8530,2019
20231218,092100,833145720,8530,8540,8540,8530,505
20231218,092000,828836120,8530,8530,8550,8530,1549
20231218,091900,815609160,8530,8520,8540,8520,140
20231218,091800,814416190,8520,8550,8550,8520,2167
20231218,091700,795912820,8550,8560,8560,8550,801
20231218,091600,789059620,8560,8570,8570,8550,1829
20231218,091500,773406400,8560,8590,8600,8560,3083
20231218,091400,746951170,8600,8620,8620,8600,2651
20231218,091300,724136510,8670,8600,8700,8600,5648
20231218,091200,675151530,8600,8650,8710,8600,1878
20231218,091100,658858820,8680,8670,8730,8650,9668
20231218,091000,574751290,8670,8650,8680,8650,3137
20231218,090900,547556170,8660,8610,8660,8610,1351
20231218,090800,535882130,8600,8500,8600,8500,2647
20231218,090700,513224170,8550,8560,8560,8500,3774
20231218,090600,481035720,8620,8650,8690,8550,6111
20231218,090500,428463340,8690,8560,8700,8530,10139
20231218,090400,340782060,8550,8510,8550,8460,8850
20231218,090300,265263910,8510,8410,8510,8410,5710
20231218,090200,216795940,8410,8420,8420,8360,4957
20231218,090100,175206130,8410,8500,8520,8410,9332
20231218,090000,95983070,8500,8390,8530,8350,11379