stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,204100,297885285,2460,2460,2460,2460,17105
20231218,204000,297885285,2460,2460,2460,2460,0
20231218,203900,297885285,2460,2460,2460,2460,0
20231218,203800,297885285,2460,2460,2460,2460,0
20231218,203700,297885285,2460,2460,2460,2460,0
20231218,203600,297885285,2460,2460,2460,2460,0
20231218,203500,297885285,2460,2460,2460,2460,0
20231218,203400,297885285,2460,2460,2460,2460,0
20231218,203300,297885285,2460,2460,2460,2460,0
20231218,203200,297885285,2460,2460,2460,2460,0
20231218,203100,297885285,2460,2460,2460,2460,0
20231218,203000,297885285,2460,2460,2460,2460,0
20231218,202900,297885285,2460,2460,2460,2460,0
20231218,202800,297885285,2460,2460,2460,2460,0
20231218,202700,297885285,2460,2460,2460,2460,0
20231218,202600,297885285,2460,2460,2460,2460,0
20231218,202500,297885285,2460,2460,2460,2460,0
20231218,202400,297885285,2460,2460,2460,2460,0
20231218,202300,297885285,2460,2460,2460,2460,0
20231218,202200,297885285,2460,2460,2460,2460,0
20231218,202100,297885285,2460,2460,2460,2460,0
20231218,202000,297885285,2460,2460,2460,2460,0
20231218,201900,297885285,2460,2460,2460,2460,0
20231218,201800,297885285,2460,2460,2460,2460,0
20231218,201700,297885285,2460,2460,2460,2460,0
20231218,201600,297885285,2460,2460,2460,2460,0
20231218,201500,297885285,2460,2460,2460,2460,0
20231218,201400,297885285,2460,2460,2460,2460,0
20231218,201300,297885285,2460,2460,2460,2460,0
20231218,201200,297885285,2460,2460,2460,2460,0
20231218,201100,297885285,2460,2460,2460,2460,17105
20231218,201000,297885285,2460,2460,2460,2460,0
20231218,200900,297885285,2460,2460,2460,2460,0
20231218,200800,297885285,2460,2460,2460,2460,0
20231218,200700,297885285,2460,2460,2460,2460,0
20231218,200600,297885285,2460,2460,2460,2460,0
20231218,200500,297885285,2460,2460,2460,2460,0
20231218,200400,297885285,2460,2460,2460,2460,0
20231218,200300,297885285,2460,2460,2460,2460,0
20231218,200200,297885285,2460,2460,2460,2460,0
20231218,200100,297885285,2460,2460,2460,2460,0
20231218,200000,297885285,2460,2460,2460,2460,0
20231218,195900,297885285,2460,2460,2460,2460,0
20231218,195800,297885285,2460,2460,2460,2460,0
20231218,195700,297885285,2460,2460,2460,2460,0
20231218,195600,297885285,2460,2460,2460,2460,0
20231218,195500,297885285,2460,2460,2460,2460,0
20231218,195400,297885285,2460,2460,2460,2460,0
20231218,195300,297885285,2460,2460,2460,2460,0
20231218,195200,297885285,2460,2460,2460,2460,0
20231218,195100,297885285,2460,2460,2460,2460,0
20231218,195000,297885285,2460,2460,2460,2460,0
20231218,194900,297885285,2460,2460,2460,2460,0
20231218,194800,297885285,2460,2460,2460,2460,0
20231218,194700,297885285,2460,2460,2460,2460,0
20231218,194600,297885285,2460,2460,2460,2460,0
20231218,194500,297885285,2460,2460,2460,2460,0
20231218,194400,297885285,2460,2460,2460,2460,0
20231218,194300,297885285,2460,2460,2460,2460,0
20231218,194200,297885285,2460,2460,2460,2460,0
20231218,194100,297885285,2460,2460,2460,2460,17105
20231218,194000,297885285,2460,2460,2460,2460,0
20231218,193900,297885285,2460,2460,2460,2460,0
20231218,193800,297885285,2460,2460,2460,2460,0
20231218,193700,297885285,2460,2460,2460,2460,0
20231218,193600,297885285,2460,2460,2460,2460,0
20231218,193500,297885285,2460,2460,2460,2460,0
20231218,193400,297885285,2460,2460,2460,2460,0
20231218,193300,297885285,2460,2460,2460,2460,0
20231218,193200,297885285,2460,2460,2460,2460,0
20231218,193100,297885285,2460,2460,2460,2460,0
20231218,193000,297885285,2460,2460,2460,2460,0
20231218,192900,297885285,2460,2460,2460,2460,0
20231218,192800,297885285,2460,2460,2460,2460,0
20231218,192700,297885285,2460,2460,2460,2460,0
20231218,192600,297885285,2460,2460,2460,2460,0
20231218,192500,297885285,2460,2460,2460,2460,0
20231218,192400,297885285,2460,2460,2460,2460,0
20231218,192300,297885285,2460,2460,2460,2460,0
20231218,192200,297885285,2460,2460,2460,2460,0
20231218,192100,297885285,2460,2460,2460,2460,0
20231218,192000,297885285,2460,2460,2460,2460,0
20231218,191900,297885285,2460,2460,2460,2460,0
20231218,191800,297885285,2460,2460,2460,2460,0
20231218,191700,297885285,2460,2460,2460,2460,0
20231218,191600,297885285,2460,2460,2460,2460,0
20231218,191500,297885285,2460,2460,2460,2460,0
20231218,191400,297885285,2460,2460,2460,2460,0
20231218,191300,297885285,2460,2460,2460,2460,0
20231218,191200,297885285,2460,2460,2460,2460,0
20231218,191100,297885285,2460,2460,2460,2460,17105
20231218,191000,297885285,2460,2460,2460,2460,0
20231218,190900,297885285,2460,2460,2460,2460,0
20231218,190800,297885285,2460,2460,2460,2460,0
20231218,190700,297885285,2460,2460,2460,2460,0
20231218,190600,297885285,2460,2460,2460,2460,0
20231218,190500,297885285,2460,2460,2460,2460,0
20231218,190400,297885285,2460,2460,2460,2460,0
20231218,190300,297885285,2460,2460,2460,2460,0
20231218,190200,297885285,2460,2460,2460,2460,0
20231218,190100,297885285,2460,2460,2460,2460,0
20231218,190000,297885285,2460,2460,2460,2460,0
20231218,185900,297885285,2460,2460,2460,2460,0
20231218,185800,297885285,2460,2460,2460,2460,0
20231218,185700,297885285,2460,2460,2460,2460,0
20231218,185600,297885285,2460,2460,2460,2460,0
20231218,185500,297885285,2460,2460,2460,2460,0
20231218,185400,297885285,2460,2460,2460,2460,0
20231218,185300,297885285,2460,2460,2460,2460,0
20231218,185200,297885285,2460,2460,2460,2460,0
20231218,185100,297885285,2460,2460,2460,2460,0
20231218,185000,297885285,2460,2460,2460,2460,0
20231218,184900,297885285,2460,2460,2460,2460,0
20231218,184800,297885285,2460,2460,2460,2460,0
20231218,184700,297885285,2460,2460,2460,2460,0
20231218,184600,297885285,2460,2460,2460,2460,0
20231218,184500,297885285,2460,2460,2460,2460,0
20231218,184400,297885285,2460,2460,2460,2460,0
20231218,184300,297885285,2460,2460,2460,2460,0
20231218,184200,297885285,2460,2460,2460,2460,0
20231218,184100,297885285,2460,2460,2460,2460,17105
20231218,184000,297885285,2460,2460,2460,2460,0
20231218,183900,297885285,2460,2460,2460,2460,0
20231218,183800,297885285,2460,2460,2460,2460,0
20231218,183700,297885285,2460,2460,2460,2460,0
20231218,183600,297885285,2460,2460,2460,2460,0
20231218,183500,297885285,2460,2460,2460,2460,0
20231218,183400,297885285,2460,2460,2460,2460,0
20231218,183300,297885285,2460,2460,2460,2460,0
20231218,183200,297885285,2460,2460,2460,2460,0
20231218,183100,297885285,2460,2460,2460,2460,0
20231218,183000,297885285,2460,2460,2460,2460,0
20231218,182900,297885285,2460,2460,2460,2460,0
20231218,182800,297885285,2460,2460,2460,2460,0
20231218,182700,297885285,2460,2460,2460,2460,0
20231218,182600,297885285,2460,2460,2460,2460,0
20231218,182500,297885285,2460,2460,2460,2460,0
20231218,182400,297885285,2460,2460,2460,2460,0
20231218,182300,297885285,2460,2460,2460,2460,0
20231218,182200,297885285,2460,2460,2460,2460,0
20231218,182100,297885285,2460,2460,2460,2460,0
20231218,182000,297885285,2460,2460,2460,2460,0
20231218,181900,297885285,2460,2460,2460,2460,0
20231218,181800,297885285,2460,2460,2460,2460,0
20231218,181700,297885285,2460,2460,2460,2460,0
20231218,181600,297885285,2460,2460,2460,2460,0
20231218,181500,297885285,2460,2460,2460,2460,0
20231218,181400,297885285,2460,2460,2460,2460,0
20231218,181300,297885285,2460,2460,2460,2460,0
20231218,181200,297885285,2460,2460,2460,2460,0
20231218,181100,297885285,2460,2460,2460,2460,17105
20231218,181000,297885285,2460,2460,2460,2460,0
20231218,180900,297885285,2460,2460,2460,2460,0
20231218,180800,297885285,2460,2460,2460,2460,0
20231218,180700,297885285,2460,2460,2460,2460,0
20231218,180600,297885285,2460,2460,2460,2460,0
20231218,180500,297885285,2460,2460,2460,2460,0
20231218,180400,297885285,2460,2460,2460,2460,0
20231218,180300,297885285,2460,2460,2460,2460,0
20231218,180200,297885285,2460,2460,2460,2460,0
20231218,180100,297885285,2460,2460,2460,2460,0
20231218,180000,297885285,2460,2460,2460,2460,0
20231218,175900,297885285,2460,2460,2460,2460,0
20231218,175800,297885285,2460,2460,2460,2460,0
20231218,175700,297885285,2460,2460,2460,2460,0
20231218,175600,297885285,2460,2460,2460,2460,0
20231218,175500,297885285,2460,2460,2460,2460,0
20231218,175400,297885285,2460,2460,2460,2460,0
20231218,175300,297885285,2460,2460,2460,2460,0
20231218,175200,297885285,2460,2460,2460,2460,0
20231218,175100,297885285,2460,2460,2460,2460,0
20231218,175000,297885285,2460,2460,2460,2460,0
20231218,174900,297885285,2460,2460,2460,2460,0
20231218,174800,297885285,2460,2460,2460,2460,0
20231218,174700,297885285,2460,2460,2460,2460,0
20231218,174600,297885285,2460,2460,2460,2460,0
20231218,174500,297885285,2460,2460,2460,2460,0
20231218,174400,297885285,2460,2460,2460,2460,0
20231218,174300,297885285,2460,2460,2460,2460,0
20231218,174200,297885285,2460,2460,2460,2460,0
20231218,174100,297885285,2460,2460,2460,2460,17105
20231218,174000,297885285,2460,2460,2460,2460,0
20231218,173900,297885285,2460,2460,2460,2460,0
20231218,173800,297885285,2460,2460,2460,2460,0
20231218,173700,297885285,2460,2460,2460,2460,0
20231218,173600,297885285,2460,2460,2460,2460,0
20231218,173500,297885285,2460,2460,2460,2460,0
20231218,173400,297885285,2460,2460,2460,2460,0
20231218,173300,297885285,2460,2460,2460,2460,0
20231218,173200,297885285,2460,2460,2460,2460,0
20231218,173100,297885285,2460,2460,2460,2460,0
20231218,173000,297885285,2460,2460,2460,2460,0
20231218,172900,297885285,2460,2460,2460,2460,0
20231218,172800,297885285,2460,2460,2460,2460,0
20231218,172700,297885285,2460,2460,2460,2460,0
20231218,172600,297885285,2460,2460,2460,2460,0
20231218,172500,297885285,2460,2460,2460,2460,0
20231218,172400,297885285,2460,2460,2460,2460,0
20231218,172300,297885285,2460,2460,2460,2460,0
20231218,172200,297885285,2460,2460,2460,2460,0
20231218,172100,297885285,2460,2460,2460,2460,0
20231218,172000,297885285,2460,2460,2460,2460,0
20231218,171900,297885285,2460,2460,2460,2460,0
20231218,171800,297885285,2460,2460,2460,2460,0
20231218,171700,297885285,2460,2460,2460,2460,0
20231218,171600,297885285,2460,2460,2460,2460,0
20231218,171500,297885285,2460,2460,2460,2460,0
20231218,171400,297885285,2460,2460,2460,2460,0
20231218,171300,297885285,2460,2460,2460,2460,0
20231218,171200,297885285,2460,2460,2460,2460,0
20231218,171100,297885285,2460,2460,2460,2460,17105
20231218,171000,297885285,2460,2460,2460,2460,0
20231218,170900,297885285,2460,2460,2460,2460,0
20231218,170800,297885285,2460,2460,2460,2460,0
20231218,170700,297885285,2460,2460,2460,2460,0
20231218,170600,297885285,2460,2460,2460,2460,0
20231218,170500,297885285,2460,2460,2460,2460,0
20231218,170400,297885285,2460,2460,2460,2460,0
20231218,170300,297885285,2460,2460,2460,2460,0
20231218,170200,297885285,2460,2460,2460,2460,0
20231218,170100,297885285,2460,2460,2460,2460,0
20231218,170000,297885285,2460,2460,2460,2460,0
20231218,165900,297885285,2460,2460,2460,2460,0
20231218,165800,297885285,2460,2460,2460,2460,0
20231218,165700,297885285,2460,2460,2460,2460,0
20231218,165600,297885285,2460,2460,2460,2460,0
20231218,165500,297885285,2460,2460,2460,2460,0
20231218,165400,297885285,2460,2460,2460,2460,0
20231218,165300,297885285,2460,2460,2460,2460,0
20231218,165200,297885285,2460,2460,2460,2460,0
20231218,165100,297885285,2460,2460,2460,2460,0
20231218,165000,297885285,2460,2460,2460,2460,0
20231218,164900,297885285,2460,2460,2460,2460,0
20231218,164800,297885285,2460,2460,2460,2460,0
20231218,164700,297885285,2460,2460,2460,2460,0
20231218,164600,297885285,2460,2460,2460,2460,0
20231218,164500,297885285,2460,2460,2460,2460,0
20231218,164400,297885285,2460,2460,2460,2460,0
20231218,164300,297885285,2460,2460,2460,2460,0
20231218,164200,297885285,2460,2460,2460,2460,0
20231218,164100,297885285,2460,2460,2460,2460,17105
20231218,164000,297885285,2460,2460,2460,2460,0
20231218,163900,297885285,2460,2460,2460,2460,0
20231218,163800,297885285,2460,2460,2460,2460,0
20231218,163700,297885285,2460,2460,2460,2460,0
20231218,163600,297885285,2460,2460,2460,2460,0
20231218,163500,297885285,2460,2460,2460,2460,0
20231218,163400,297885285,2460,2460,2460,2460,0
20231218,163300,297885285,2460,2460,2460,2460,0
20231218,163200,297885285,2460,2460,2460,2460,0
20231218,163100,297885285,2460,2460,2460,2460,0
20231218,163000,297885285,2460,2460,2460,2460,0
20231218,162900,297885285,2460,2460,2460,2460,0
20231218,162800,297885285,2460,2460,2460,2460,0
20231218,162700,297885285,2460,2460,2460,2460,0
20231218,162600,297885285,2460,2460,2460,2460,0
20231218,162500,297885285,2460,2460,2460,2460,0
20231218,162400,297885285,2460,2460,2460,2460,0
20231218,162300,297885285,2460,2460,2460,2460,0
20231218,162200,297885285,2460,2460,2460,2460,0
20231218,162100,297885285,2460,2460,2460,2460,0
20231218,162000,297885285,2460,2460,2460,2460,0
20231218,161900,297885285,2460,2460,2460,2460,0
20231218,161800,297885285,2460,2460,2460,2460,0
20231218,161700,297885285,2460,2460,2460,2460,0
20231218,161600,297885285,2460,2460,2460,2460,0
20231218,161500,297885285,2460,2460,2460,2460,0
20231218,161400,297885285,2460,2460,2460,2460,0
20231218,161300,297885285,2460,2460,2460,2460,0
20231218,161200,297885285,2460,2460,2460,2460,0
20231218,161100,297885285,2460,2460,2460,2460,17105
20231218,161000,297885285,2460,2460,2460,2460,0
20231218,160900,297885285,2460,2460,2460,2460,0
20231218,160800,297885285,2460,2460,2460,2460,0
20231218,160700,297885285,2460,2460,2460,2460,0
20231218,160600,297885285,2460,2460,2460,2460,0
20231218,160500,297885285,2460,2460,2460,2460,0
20231218,160400,297885285,2460,2460,2460,2460,0
20231218,160300,297885285,2460,2460,2460,2460,0
20231218,160200,297885285,2460,2460,2460,2460,0
20231218,160100,297885285,2460,2460,2460,2460,0
20231218,160000,297885285,2460,2460,2460,2460,0
20231218,155900,297885285,2460,2460,2460,2460,0
20231218,155800,297885285,2460,2460,2460,2460,0
20231218,155700,297885285,2460,2460,2460,2460,0
20231218,155600,297885285,2460,2460,2460,2460,0
20231218,155500,297885285,2460,2460,2460,2460,0
20231218,155400,297885285,2460,2460,2460,2460,0
20231218,155300,297885285,2460,2460,2460,2460,0
20231218,155200,297885285,2460,2460,2460,2460,0
20231218,155100,297885285,2460,2460,2460,2460,0
20231218,155000,297885285,2460,2460,2460,2460,0
20231218,154900,297885285,2460,2460,2460,2460,0
20231218,154800,297885285,2460,2460,2460,2460,0
20231218,154700,297885285,2460,2460,2460,2460,0
20231218,154600,297885285,2460,2460,2460,2460,0
20231218,154500,297885285,2460,2460,2460,2460,0
20231218,154400,297885285,2460,2460,2460,2460,0
20231218,154300,297885285,2460,2460,2460,2460,0
20231218,154200,297885285,2460,2460,2460,2460,0
20231218,154100,297885285,2460,2460,2460,2460,17105
20231218,154000,297885285,2460,2460,2460,2460,0
20231218,153900,297885285,2460,2460,2460,2460,0
20231218,153800,297885285,2460,2460,2460,2460,0
20231218,153700,297885285,2460,2460,2460,2460,0
20231218,153600,297885285,2460,2460,2460,2460,0
20231218,153500,297885285,2460,2460,2460,2460,0
20231218,153400,297885285,2460,2460,2460,2460,0
20231218,153300,297885285,2460,2460,2460,2460,0
20231218,153200,297885285,2460,2460,2460,2460,0
20231218,153100,297885285,2460,2460,2460,2460,0
20231218,153000,297885285,2460,2460,2460,2460,17105
20231218,152900,255806985,2440,2440,2440,2440,0
20231218,152800,255806985,2440,2440,2440,2440,0
20231218,152700,255806985,2440,2440,2440,2440,0
20231218,152600,255806985,2440,2440,2440,2440,0
20231218,152500,255806985,2440,2440,2440,2440,0
20231218,152400,255806985,2440,2440,2440,2440,0
20231218,152300,255806985,2440,2440,2440,2440,0
20231218,152200,255806985,2440,2440,2440,2440,0
20231218,152100,255806985,2440,2440,2440,2440,0
20231218,152000,255806985,2440,2440,2440,2440,0
20231218,151900,255806985,2440,2440,2440,2425,1414
20231218,151800,252365765,2440,2430,2440,2425,1581
20231218,151700,248530505,2440,2440,2440,2440,100
20231218,151600,248286505,2440,2440,2440,2430,212
20231218,151500,247769235,2440,2440,2440,2440,0
20231218,151400,247769235,2440,2430,2440,2430,37
20231218,151300,247678965,2435,2435,2435,2435,40
20231218,151200,247581565,2440,2440,2440,2440,0
20231218,151100,247581565,2440,2440,2440,2440,0
20231218,151000,247581565,2440,2440,2440,2440,1
20231218,150900,247579125,2430,2435,2435,2430,500
20231218,150800,246364040,2435,2435,2435,2435,28
20231218,150700,246295860,2440,2440,2440,2440,6
20231218,150600,246281220,2440,2435,2440,2435,93
20231218,150500,246054450,2440,2435,2440,2435,8
20231218,150400,246034965,2435,2435,2435,2435,0
20231218,150300,246034965,2435,2435,2435,2435,20
20231218,150200,245986265,2430,2430,2430,2430,0
20231218,150100,245986265,2430,2430,2430,2430,105
20231218,150000,245731115,2440,2440,2440,2440,0
20231218,145900,245731115,2440,2440,2440,2440,1
20231218,145800,245728675,2425,2425,2425,2425,1
20231218,145700,245726250,2425,2440,2440,2425,121
20231218,145600,245432610,2440,2440,2440,2440,0
20231218,145500,245432610,2440,2440,2440,2440,0
20231218,145400,245432610,2440,2440,2440,2440,20
20231218,145300,245383810,2440,2440,2440,2440,0
20231218,145200,245383810,2440,2440,2440,2440,129
20231218,145100,245069050,2440,2430,2440,2430,72
20231218,145000,244894080,2440,2440,2440,2440,10
20231218,144900,244869680,2430,2430,2430,2430,2
20231218,144800,244864820,2435,2435,2435,2435,0
20231218,144700,244864820,2435,2435,2435,2435,10
20231218,144600,244840470,2435,2440,2440,2435,4467
20231218,144500,233963315,2450,2450,2450,2450,1
20231218,144400,233960865,2445,2445,2445,2445,0
20231218,144300,233960865,2445,2445,2445,2445,0
20231218,144200,233960865,2445,2445,2445,2445,0
20231218,144100,233960865,2445,2445,2445,2445,0
20231218,144000,233960865,2445,2450,2450,2445,40
20231218,143900,233862965,2450,2440,2450,2440,9
20231218,143800,233840995,2450,2450,2450,2450,0
20231218,143700,233840995,2450,2450,2450,2450,1
20231218,143600,233838545,2450,2450,2450,2450,0
20231218,143500,233838545,2450,2450,2450,2450,1
20231218,143400,233836095,2445,2445,2445,2445,0
20231218,143300,233836095,2445,2445,2445,2445,1500
20231218,143200,230168595,2445,2445,2445,2445,0
20231218,143100,230168595,2445,2445,2445,2445,0
20231218,143000,230168595,2445,2445,2445,2445,0
20231218,142900,230168595,2445,2445,2445,2445,0
20231218,142800,230168595,2445,2445,2445,2445,95
20231218,142700,229936320,2445,2445,2445,2445,0
20231218,142600,229936320,2445,2445,2445,2435,5033
20231218,142500,217657950,2445,2445,2445,2445,204
20231218,142400,217159170,2450,2445,2450,2445,44
20231218,142300,217051585,2445,2445,2445,2445,40
20231218,142200,216953785,2455,2455,2455,2455,20
20231218,142100,216904685,2455,2455,2455,2455,40
20231218,142000,216806485,2455,2455,2455,2455,8
20231218,141900,216786845,2455,2455,2455,2455,1
20231218,141800,216784390,2445,2445,2445,2445,167
20231218,141700,216376075,2445,2445,2445,2445,0
20231218,141600,216376075,2445,2455,2455,2445,5
20231218,141500,216363840,2450,2450,2450,2450,25
20231218,141400,216302590,2455,2455,2455,2455,0
20231218,141300,216302590,2455,2455,2455,2455,0
20231218,141200,216302590,2455,2455,2455,2455,0
20231218,141100,216302590,2455,2450,2455,2445,1014
20231218,141000,213820420,2450,2450,2450,2450,300
20231218,140900,213085420,2450,2450,2450,2450,0
20231218,140800,213085420,2450,2450,2450,2450,0
20231218,140700,213085420,2450,2450,2450,2450,20
20231218,140600,213036420,2450,2450,2450,2450,0
20231218,140500,213036420,2450,2450,2450,2450,204
20231218,140400,212536620,2450,2450,2450,2450,2
20231218,140300,212531720,2450,2450,2450,2450,1
20231218,140200,212529270,2450,2450,2450,2450,158
20231218,140100,212142170,2455,2455,2455,2455,0
20231218,140000,212142170,2455,2455,2455,2455,0
20231218,135900,212142170,2455,2455,2455,2455,5
20231218,135800,212129895,2455,2455,2455,2455,36
20231218,135700,212041515,2455,2455,2455,2455,356
20231218,135600,211167535,2455,2445,2455,2445,171
20231218,135500,210749430,2455,2450,2455,2450,354
20231218,135400,209880955,2450,2450,2450,2450,529
20231218,135300,208584905,2450,2450,2450,2450,0
20231218,135200,208584905,2450,2445,2450,2445,1400
20231218,135100,205157000,2445,2445,2445,2445,0
20231218,135000,205157000,2445,2445,2445,2445,0
20231218,134900,205157000,2445,2445,2445,2445,0
20231218,134800,205157000,2445,2445,2445,2445,0
20231218,134700,205157000,2445,2445,2445,2445,0
20231218,134600,205157000,2445,2445,2445,2445,0
20231218,134500,205157000,2445,2445,2445,2445,0
20231218,134400,205157000,2445,2445,2445,2445,0
20231218,134300,205157000,2445,2445,2445,2445,4
20231218,134200,205147220,2445,2445,2445,2445,0
20231218,134100,205147220,2445,2445,2445,2445,0
20231218,134000,205147220,2445,2445,2445,2445,0
20231218,133900,205147220,2445,2445,2445,2445,0
20231218,133800,205147220,2445,2445,2445,2445,1
20231218,133700,205144775,2445,2445,2445,2445,7
20231218,133600,205127660,2445,2445,2445,2445,2
20231218,133500,205122770,2445,2440,2445,2440,4
20231218,133400,205113005,2440,2440,2440,2440,19
20231218,133300,205066645,2445,2445,2445,2445,1
20231218,133200,205064200,2440,2445,2445,2440,20
20231218,133100,205015350,2445,2445,2445,2445,10
20231218,133000,204990900,2445,2445,2445,2445,10
20231218,132900,204966450,2425,2435,2445,2425,202
20231218,132800,204474215,2440,2440,2440,2440,0
20231218,132700,204474215,2440,2440,2440,2440,0
20231218,132600,204474215,2440,2440,2440,2440,1
20231218,132500,204471775,2440,2440,2440,2440,0
20231218,132400,204471775,2440,2440,2440,2440,50
20231218,132300,204349775,2440,2440,2440,2440,4
20231218,132200,204340015,2440,2440,2440,2440,40
20231218,132100,204242415,2440,2440,2440,2440,1
20231218,132000,204239975,2425,2420,2425,2420,2000
20231218,131900,199394975,2425,2425,2425,2425,0
20231218,131800,199394975,2425,2425,2425,2425,2000
20231218,131700,194544975,2440,2440,2440,2440,0
20231218,131600,194544975,2440,2440,2440,2440,0
20231218,131500,194544975,2440,2435,2440,2435,2
20231218,131400,194540100,2440,2440,2440,2440,0
20231218,131300,194540100,2440,2440,2440,2440,1
20231218,131200,194537660,2420,2420,2420,2420,1
20231218,131100,194535240,2425,2425,2425,2425,0
20231218,131000,194535240,2425,2425,2425,2425,3240
20231218,130900,186678240,2425,2425,2425,2425,6001
20231218,130800,172125815,2425,2430,2430,2425,658
20231218,130700,170528205,2440,2440,2440,2440,0
20231218,130600,170528205,2440,2430,2440,2430,4
20231218,130500,170518475,2430,2430,2430,2430,0
20231218,130400,170518475,2430,2440,2440,2430,5000
20231218,130300,158352700,2445,2445,2445,2445,0
20231218,130200,158352700,2445,2445,2445,2445,0
20231218,130100,158352700,2445,2445,2445,2445,8
20231218,130000,158333140,2445,2445,2445,2445,0
20231218,125900,158333140,2445,2445,2445,2445,0
20231218,125800,158333140,2445,2445,2445,2445,0
20231218,125700,158333140,2445,2445,2445,2445,0
20231218,125600,158333140,2445,2445,2445,2445,0
20231218,125500,158333140,2445,2445,2445,2445,101
20231218,125400,158086195,2450,2450,2450,2450,8
20231218,125300,158066595,2450,2450,2450,2450,0
20231218,125200,158066595,2450,2450,2450,2450,0
20231218,125100,158066595,2450,2450,2450,2450,20
20231218,125000,158017595,2450,2450,2450,2450,0
20231218,124900,158017595,2450,2450,2450,2450,100
20231218,124800,157772595,2450,2450,2450,2450,0
20231218,124700,157772595,2450,2450,2450,2450,0
20231218,124600,157772595,2450,2450,2450,2450,0
20231218,124500,157772595,2450,2450,2450,2450,24
20231218,124400,157713795,2450,2450,2450,2450,0
20231218,124300,157713795,2450,2450,2450,2450,0
20231218,124200,157713795,2450,2440,2450,2440,114
20231218,124100,157435625,2435,2435,2435,2435,577
20231218,124000,156030630,2440,2440,2440,2440,0
20231218,123900,156030630,2440,2440,2440,2440,0
20231218,123800,156030630,2440,2440,2440,2440,0
20231218,123700,156030630,2440,2440,2440,2440,1170
20231218,123600,153175830,2445,2445,2445,2445,0
20231218,123500,153175830,2445,2445,2445,2445,0
20231218,123400,153175830,2445,2445,2445,2445,0
20231218,123300,153175830,2445,2445,2445,2445,0
20231218,123200,153175830,2445,2445,2445,2445,1
20231218,123100,153173385,2450,2450,2450,2450,0
20231218,123000,153173385,2450,2450,2450,2450,0
20231218,122900,153173385,2450,2450,2450,2450,0
20231218,122800,153173385,2450,2450,2450,2450,0
20231218,122700,153173385,2450,2450,2450,2450,0
20231218,122600,153173385,2450,2450,2450,2450,0
20231218,122500,153173385,2450,2450,2450,2450,0
20231218,122400,153173385,2450,2450,2450,2450,0
20231218,122300,153173385,2450,2450,2450,2450,0
20231218,122200,153173385,2450,2450,2450,2450,130
20231218,122100,152854885,2450,2450,2450,2450,0
20231218,122000,152854885,2450,2450,2450,2450,0
20231218,121900,152854885,2450,2450,2450,2450,0
20231218,121800,152854885,2450,2450,2450,2450,0
20231218,121700,152854885,2450,2450,2450,2450,0
20231218,121600,152854885,2450,2450,2450,2450,0
20231218,121500,152854885,2450,2450,2450,2450,0
20231218,121400,152854885,2450,2450,2450,2450,1
20231218,121300,152852435,2445,2445,2445,2445,0
20231218,121200,152852435,2445,2445,2445,2445,0
20231218,121100,152852435,2445,2445,2445,2445,0
20231218,121000,152852435,2445,2445,2445,2445,0
20231218,120900,152852435,2445,2445,2445,2445,0
20231218,120800,152852435,2445,2445,2445,2445,500
20231218,120700,151629935,2445,2445,2445,2445,500
20231218,120600,150407435,2440,2450,2450,2440,1111
20231218,120500,147686595,2450,2450,2450,2450,320
20231218,120400,146902595,2450,2440,2450,2440,94
20231218,120300,146673225,2450,2450,2450,2450,0
20231218,120200,146673225,2450,2450,2450,2450,0
20231218,120100,146673225,2450,2450,2450,2450,0
20231218,120000,146673225,2450,2450,2450,2450,0
20231218,115900,146673225,2450,2450,2450,2450,0
20231218,115800,146673225,2450,2445,2450,2445,2
20231218,115700,146668330,2450,2450,2450,2450,1
20231218,115600,146665880,2445,2445,2445,2445,1
20231218,115500,146663435,2445,2445,2445,2445,880
20231218,115400,144511835,2450,2450,2450,2450,0
20231218,115300,144511835,2450,2450,2450,2450,0
20231218,115200,144511835,2450,2450,2450,2450,0
20231218,115100,144511835,2450,2450,2450,2450,0
20231218,115000,144511835,2450,2450,2450,2450,40
20231218,114900,144413835,2450,2450,2450,2450,0
20231218,114800,144413835,2450,2450,2450,2450,206
20231218,114700,143909135,2450,2450,2450,2450,0
20231218,114600,143909135,2450,2450,2450,2450,0
20231218,114500,143909135,2450,2450,2450,2450,0
20231218,114400,143909135,2450,2450,2450,2450,0
20231218,114300,143909135,2450,2450,2450,2450,0
20231218,114200,143909135,2450,2450,2450,2450,0
20231218,114100,143909135,2450,2450,2450,2450,40
20231218,114000,143811135,2450,2450,2450,2450,0
20231218,113900,143811135,2450,2450,2450,2450,1
20231218,113800,143808685,2450,2450,2450,2450,122
20231218,113700,143509785,2450,2450,2450,2450,0
20231218,113600,143509785,2450,2450,2450,2450,0
20231218,113500,143509785,2450,2450,2450,2450,0
20231218,113400,143509785,2450,2450,2450,2450,516
20231218,113300,142245585,2450,2450,2450,2450,0
20231218,113200,142245585,2450,2450,2450,2450,132
20231218,113100,141922185,2455,2455,2455,2455,1
20231218,113000,141919730,2450,2450,2450,2450,0
20231218,112900,141919730,2450,2450,2450,2450,456
20231218,112800,140802530,2450,2450,2450,2450,0
20231218,112700,140802530,2450,2450,2450,2450,0
20231218,112600,140802530,2450,2450,2450,2450,0
20231218,112500,140802530,2450,2445,2450,2445,121
20231218,112400,140506680,2445,2440,2445,2440,2
20231218,112300,140501795,2445,2445,2445,2445,0
20231218,112200,140501795,2445,2445,2445,2445,0
20231218,112100,140501795,2445,2445,2445,2445,0
20231218,112000,140501795,2445,2445,2445,2445,1
20231218,111900,140499350,2440,2440,2440,2440,811
20231218,111800,138520510,2445,2445,2445,2445,0
20231218,111700,138520510,2445,2445,2445,2445,0
20231218,111600,138520510,2445,2445,2445,2445,0
20231218,111500,138520510,2445,2445,2445,2445,0
20231218,111400,138520510,2445,2445,2445,2445,0
20231218,111300,138520510,2445,2445,2445,2445,0
20231218,111200,138520510,2445,2445,2445,2445,0
20231218,111100,138520510,2445,2445,2445,2445,278
20231218,111000,137840800,2445,2445,2445,2445,10
20231218,110900,137816350,2450,2450,2450,2450,0
20231218,110800,137816350,2450,2450,2450,2450,100
20231218,110700,137571350,2450,2450,2450,2450,50
20231218,110600,137448850,2450,2450,2450,2450,0
20231218,110500,137448850,2450,2450,2450,2450,50
20231218,110400,137326350,2450,2450,2450,2450,0
20231218,110300,137326350,2450,2450,2450,2450,0
20231218,110200,137326350,2450,2450,2450,2450,0
20231218,110100,137326350,2450,2450,2450,2450,20
20231218,110000,137277350,2450,2445,2450,2445,2
20231218,105900,137272455,2450,2450,2450,2450,9
20231218,105800,137250405,2450,2450,2450,2450,5
20231218,105700,137238155,2450,2450,2450,2450,0
20231218,105600,137238155,2450,2450,2450,2450,3
20231218,105500,137230805,2445,2445,2445,2445,2226
20231218,105400,131788235,2445,2445,2445,2445,0
20231218,105300,131788235,2445,2445,2445,2445,0
20231218,105200,131788235,2445,2445,2445,2445,5
20231218,105100,131776010,2450,2450,2450,2450,5
20231218,105000,131763760,2450,2450,2450,2450,0
20231218,104900,131763760,2450,2450,2450,2450,0
20231218,104800,131763760,2450,2450,2450,2450,0
20231218,104700,131763760,2450,2450,2450,2450,0
20231218,104600,131763760,2450,2450,2450,2450,1600
20231218,104500,127843760,2450,2450,2450,2450,0
20231218,104400,127843760,2450,2450,2450,2450,0
20231218,104300,127843760,2450,2450,2450,2450,0
20231218,104200,127843760,2450,2450,2450,2450,1
20231218,104100,127841310,2450,2445,2450,2445,4
20231218,104000,127831525,2450,2450,2450,2450,0
20231218,103900,127831525,2450,2450,2450,2450,0
20231218,103800,127831525,2450,2450,2450,2450,0
20231218,103700,127831525,2450,2450,2450,2450,0
20231218,103600,127831525,2450,2445,2450,2445,2001
20231218,103500,122939075,2445,2445,2445,2445,28
20231218,103400,122870615,2445,2445,2445,2445,0
20231218,103300,122870615,2445,2445,2445,2445,0
20231218,103200,122870615,2445,2445,2445,2445,3
20231218,103100,122863280,2445,2445,2445,2445,0
20231218,103000,122863280,2445,2445,2445,2445,9
20231218,102900,122841275,2450,2450,2450,2450,10
20231218,102800,122816775,2450,2450,2450,2450,0
20231218,102700,122816775,2450,2450,2450,2450,3
20231218,102600,122809425,2450,2450,2450,2450,0
20231218,102500,122809425,2450,2450,2450,2450,0
20231218,102400,122809425,2450,2450,2450,2445,211
20231218,102300,122292480,2445,2445,2445,2445,841
20231218,102200,120236235,2445,2445,2445,2445,100
20231218,102100,119991735,2450,2450,2450,2450,2
20231218,102000,119986835,2445,2445,2445,2445,700
20231218,101900,118275335,2450,2450,2450,2450,0
20231218,101800,118275335,2450,2455,2455,2450,76
20231218,101700,118089130,2450,2455,2455,2450,1001
20231218,101600,115636675,2455,2455,2455,2455,101
20231218,101500,115388720,2455,2455,2455,2455,0
20231218,101400,115388720,2455,2455,2455,2455,0
20231218,101300,115388720,2455,2455,2455,2455,150
20231218,101200,115020470,2450,2440,2450,2440,5019
20231218,101100,102734225,2440,2440,2440,2440,1000
20231218,101000,100294225,2445,2445,2445,2445,0
20231218,100900,100294225,2445,2445,2445,2445,513
20231218,100800,99039940,2445,2445,2445,2445,248
20231218,100700,98433580,2445,2445,2445,2445,3
20231218,100600,98426245,2440,2445,2445,2440,252
20231218,100500,97811360,2445,2445,2445,2445,220
20231218,100400,97273460,2445,2445,2445,2445,285
20231218,100300,96576635,2445,2445,2445,2445,0
20231218,100200,96576635,2445,2445,2445,2445,697
20231218,100100,94872470,2445,2445,2445,2445,13
20231218,100000,94840685,2445,2440,2445,2440,98
20231218,095900,94601540,2440,2440,2440,2440,200
20231218,095800,94113540,2445,2445,2445,2445,227
20231218,095700,93558525,2445,2445,2445,2445,0
20231218,095600,93558525,2445,2445,2445,2445,250
20231218,095500,92947275,2445,2430,2445,2430,2062
20231218,095400,87914950,2430,2430,2430,2430,0
20231218,095300,87914950,2430,2435,2435,2430,1097
20231218,095200,85245755,2435,2435,2435,2435,948
20231218,095100,82937375,2435,2430,2435,2430,30
20231218,095000,82864425,2430,2430,2430,2430,0
20231218,094900,82864425,2430,2430,2430,2430,76
20231218,094800,82679745,2435,2435,2435,2435,0
20231218,094700,82679745,2435,2435,2435,2435,150
20231218,094600,82314495,2435,2435,2435,2435,842
20231218,094500,80264225,2435,2430,2435,2430,100
20231218,094400,80020800,2435,2435,2435,2435,0
20231218,094300,80020800,2435,2435,2435,2435,22
20231218,094200,79967230,2435,2435,2435,2435,11
20231218,094100,79940445,2435,2430,2435,2430,7
20231218,094000,79923425,2435,2430,2435,2430,1564
20231218,093900,76116870,2425,2425,2425,2425,417
20231218,093800,75105645,2430,2430,2430,2430,40
20231218,093700,75008445,2430,2430,2430,2430,1
20231218,093600,75006015,2430,2430,2430,2430,3
20231218,093500,74998725,2430,2430,2430,2430,700
20231218,093400,73297725,2430,2430,2430,2430,1153
20231218,093300,70495935,2435,2435,2435,2435,270
20231218,093200,69838485,2435,2435,2435,2435,100
20231218,093100,69594985,2435,2425,2435,2425,921
20231218,093000,67360030,2425,2425,2425,2425,0
20231218,092900,67360030,2425,2425,2425,2405,32
20231218,092800,67283015,2405,2430,2430,2400,4508
20231218,092700,56445465,2425,2430,2430,2425,942
20231218,092600,54156410,2435,2440,2440,2435,521
20231218,092500,52887725,2440,2440,2440,2440,123
20231218,092400,52587605,2440,2440,2440,2440,0
20231218,092300,52587605,2440,2440,2440,2440,1000
20231218,092200,50147605,2445,2445,2445,2435,24
20231218,092100,50089025,2440,2440,2440,2440,1691
20231218,092000,45962985,2440,2440,2440,2440,100
20231218,091900,45718985,2440,2440,2440,2440,100
20231218,091800,45474985,2440,2440,2440,2440,0
20231218,091700,45474985,2440,2440,2440,2440,250
20231218,091600,44864985,2430,2430,2430,2430,312
20231218,091500,44106825,2440,2440,2440,2440,0
20231218,091400,44106825,2440,2440,2440,2440,1181
20231218,091300,41225185,2440,2440,2440,2440,5
20231218,091200,41212985,2430,2440,2440,2430,800
20231218,091100,39263985,2440,2440,2440,2440,100
20231218,091000,39019985,2440,2440,2440,2440,460
20231218,090900,37897585,2440,2440,2440,2440,142
20231218,090800,37551105,2435,2430,2435,2430,1056
20231218,090700,34984780,2425,2425,2425,2425,3000
20231218,090600,27709780,2425,2415,2425,2415,3330
20231218,090500,19661030,2415,2415,2415,2415,2107
20231218,090400,14572625,2415,2415,2415,2415,1001
20231218,090300,12155210,2430,2430,2430,2430,500
20231218,090200,10940210,2430,2430,2430,2430,3
20231218,090100,10932920,2410,2410,2410,2410,0
20231218,090000,10932920,2410,2420,2420,2410,4523