stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,211400,148325070,5780,5780,5780,5780,180
20231218,211300,148325070,5780,5780,5780,5780,0
20231218,211200,148325070,5780,5780,5780,5780,0
20231218,211100,148325070,5780,5780,5780,5780,0
20231218,211000,148325070,5780,5780,5780,5780,0
20231218,210900,148325070,5780,5780,5780,5780,0
20231218,210800,148325070,5780,5780,5780,5780,0
20231218,210700,148325070,5780,5780,5780,5780,0
20231218,210600,148325070,5780,5780,5780,5780,0
20231218,210500,148325070,5780,5780,5780,5780,0
20231218,210400,148325070,5780,5780,5780,5780,0
20231218,210300,148325070,5780,5780,5780,5780,0
20231218,210200,148325070,5780,5780,5780,5780,0
20231218,210100,148325070,5780,5780,5780,5780,0
20231218,210000,148325070,5780,5780,5780,5780,0
20231218,205900,148325070,5780,5780,5780,5780,0
20231218,205800,148325070,5780,5780,5780,5780,0
20231218,205700,148325070,5780,5780,5780,5780,0
20231218,205600,148325070,5780,5780,5780,5780,0
20231218,205500,148325070,5780,5780,5780,5780,0
20231218,205400,148325070,5780,5780,5780,5780,0
20231218,205300,148325070,5780,5780,5780,5780,0
20231218,205200,148325070,5780,5780,5780,5780,0
20231218,205100,148325070,5780,5780,5780,5780,0
20231218,205000,148325070,5780,5780,5780,5780,0
20231218,204900,148325070,5780,5780,5780,5780,0
20231218,204800,148325070,5780,5780,5780,5780,0
20231218,204700,148325070,5780,5780,5780,5780,0
20231218,204600,148325070,5780,5780,5780,5780,0
20231218,204500,148325070,5780,5780,5780,5780,0
20231218,204400,148325070,5780,5780,5780,5780,180
20231218,204300,148325070,5780,5780,5780,5780,0
20231218,204200,148325070,5780,5780,5780,5780,0
20231218,204100,148325070,5780,5780,5780,5780,0
20231218,204000,148325070,5780,5780,5780,5780,0
20231218,203900,148325070,5780,5780,5780,5780,0
20231218,203800,148325070,5780,5780,5780,5780,0
20231218,203700,148325070,5780,5780,5780,5780,0
20231218,203600,148325070,5780,5780,5780,5780,0
20231218,203500,148325070,5780,5780,5780,5780,0
20231218,203400,148325070,5780,5780,5780,5780,0
20231218,203300,148325070,5780,5780,5780,5780,0
20231218,203200,148325070,5780,5780,5780,5780,0
20231218,203100,148325070,5780,5780,5780,5780,0
20231218,203000,148325070,5780,5780,5780,5780,0
20231218,202900,148325070,5780,5780,5780,5780,0
20231218,202800,148325070,5780,5780,5780,5780,0
20231218,202700,148325070,5780,5780,5780,5780,0
20231218,202600,148325070,5780,5780,5780,5780,0
20231218,202500,148325070,5780,5780,5780,5780,0
20231218,202400,148325070,5780,5780,5780,5780,0
20231218,202300,148325070,5780,5780,5780,5780,0
20231218,202200,148325070,5780,5780,5780,5780,0
20231218,202100,148325070,5780,5780,5780,5780,0
20231218,202000,148325070,5780,5780,5780,5780,0
20231218,201900,148325070,5780,5780,5780,5780,0
20231218,201800,148325070,5780,5780,5780,5780,0
20231218,201700,148325070,5780,5780,5780,5780,0
20231218,201600,148325070,5780,5780,5780,5780,0
20231218,201500,148325070,5780,5780,5780,5780,0
20231218,201400,148325070,5780,5780,5780,5780,180
20231218,201300,148325070,5780,5780,5780,5780,0
20231218,201200,148325070,5780,5780,5780,5780,0
20231218,201100,148325070,5780,5780,5780,5780,0
20231218,201000,148325070,5780,5780,5780,5780,0
20231218,200900,148325070,5780,5780,5780,5780,0
20231218,200800,148325070,5780,5780,5780,5780,0
20231218,200700,148325070,5780,5780,5780,5780,0
20231218,200600,148325070,5780,5780,5780,5780,0
20231218,200500,148325070,5780,5780,5780,5780,0
20231218,200400,148325070,5780,5780,5780,5780,0
20231218,200300,148325070,5780,5780,5780,5780,0
20231218,200200,148325070,5780,5780,5780,5780,0
20231218,200100,148325070,5780,5780,5780,5780,0
20231218,200000,148325070,5780,5780,5780,5780,0
20231218,195900,148325070,5780,5780,5780,5780,0
20231218,195800,148325070,5780,5780,5780,5780,0
20231218,195700,148325070,5780,5780,5780,5780,0
20231218,195600,148325070,5780,5780,5780,5780,0
20231218,195500,148325070,5780,5780,5780,5780,0
20231218,195400,148325070,5780,5780,5780,5780,0
20231218,195300,148325070,5780,5780,5780,5780,0
20231218,195200,148325070,5780,5780,5780,5780,0
20231218,195100,148325070,5780,5780,5780,5780,0
20231218,195000,148325070,5780,5780,5780,5780,0
20231218,194900,148325070,5780,5780,5780,5780,0
20231218,194800,148325070,5780,5780,5780,5780,0
20231218,194700,148325070,5780,5780,5780,5780,0
20231218,194600,148325070,5780,5780,5780,5780,0
20231218,194500,148325070,5780,5780,5780,5780,0
20231218,194400,148325070,5780,5780,5780,5780,180
20231218,194300,148325070,5780,5780,5780,5780,0
20231218,194200,148325070,5780,5780,5780,5780,0
20231218,194100,148325070,5780,5780,5780,5780,0
20231218,194000,148325070,5780,5780,5780,5780,0
20231218,193900,148325070,5780,5780,5780,5780,0
20231218,193800,148325070,5780,5780,5780,5780,0
20231218,193700,148325070,5780,5780,5780,5780,0
20231218,193600,148325070,5780,5780,5780,5780,0
20231218,193500,148325070,5780,5780,5780,5780,0
20231218,193400,148325070,5780,5780,5780,5780,0
20231218,193300,148325070,5780,5780,5780,5780,0
20231218,193200,148325070,5780,5780,5780,5780,0
20231218,193100,148325070,5780,5780,5780,5780,0
20231218,193000,148325070,5780,5780,5780,5780,0
20231218,192900,148325070,5780,5780,5780,5780,0
20231218,192800,148325070,5780,5780,5780,5780,0
20231218,192700,148325070,5780,5780,5780,5780,0
20231218,192600,148325070,5780,5780,5780,5780,0
20231218,192500,148325070,5780,5780,5780,5780,0
20231218,192400,148325070,5780,5780,5780,5780,0
20231218,192300,148325070,5780,5780,5780,5780,0
20231218,192200,148325070,5780,5780,5780,5780,0
20231218,192100,148325070,5780,5780,5780,5780,0
20231218,192000,148325070,5780,5780,5780,5780,0
20231218,191900,148325070,5780,5780,5780,5780,0
20231218,191800,148325070,5780,5780,5780,5780,0
20231218,191700,148325070,5780,5780,5780,5780,0
20231218,191600,148325070,5780,5780,5780,5780,0
20231218,191500,148325070,5780,5780,5780,5780,0
20231218,191400,148325070,5780,5780,5780,5780,180
20231218,191300,148325070,5780,5780,5780,5780,0
20231218,191200,148325070,5780,5780,5780,5780,0
20231218,191100,148325070,5780,5780,5780,5780,0
20231218,191000,148325070,5780,5780,5780,5780,0
20231218,190900,148325070,5780,5780,5780,5780,0
20231218,190800,148325070,5780,5780,5780,5780,0
20231218,190700,148325070,5780,5780,5780,5780,0
20231218,190600,148325070,5780,5780,5780,5780,0
20231218,190500,148325070,5780,5780,5780,5780,0
20231218,190400,148325070,5780,5780,5780,5780,0
20231218,190300,148325070,5780,5780,5780,5780,0
20231218,190200,148325070,5780,5780,5780,5780,0
20231218,190100,148325070,5780,5780,5780,5780,0
20231218,190000,148325070,5780,5780,5780,5780,0
20231218,185900,148325070,5780,5780,5780,5780,0
20231218,185800,148325070,5780,5780,5780,5780,0
20231218,185700,148325070,5780,5780,5780,5780,0
20231218,185600,148325070,5780,5780,5780,5780,0
20231218,185500,148325070,5780,5780,5780,5780,0
20231218,185400,148325070,5780,5780,5780,5780,0
20231218,185300,148325070,5780,5780,5780,5780,0
20231218,185200,148325070,5780,5780,5780,5780,0
20231218,185100,148325070,5780,5780,5780,5780,0
20231218,185000,148325070,5780,5780,5780,5780,0
20231218,184900,148325070,5780,5780,5780,5780,0
20231218,184800,148325070,5780,5780,5780,5780,0
20231218,184700,148325070,5780,5780,5780,5780,0
20231218,184600,148325070,5780,5780,5780,5780,0
20231218,184500,148325070,5780,5780,5780,5780,0
20231218,184400,148325070,5780,5780,5780,5780,180
20231218,184300,148325070,5780,5780,5780,5780,0
20231218,184200,148325070,5780,5780,5780,5780,0
20231218,184100,148325070,5780,5780,5780,5780,0
20231218,184000,148325070,5780,5780,5780,5780,0
20231218,183900,148325070,5780,5780,5780,5780,0
20231218,183800,148325070,5780,5780,5780,5780,0
20231218,183700,148325070,5780,5780,5780,5780,0
20231218,183600,148325070,5780,5780,5780,5780,0
20231218,183500,148325070,5780,5780,5780,5780,0
20231218,183400,148325070,5780,5780,5780,5780,0
20231218,183300,148325070,5780,5780,5780,5780,0
20231218,183200,148325070,5780,5780,5780,5780,0
20231218,183100,148325070,5780,5780,5780,5780,0
20231218,183000,148325070,5780,5780,5780,5780,0
20231218,182900,148325070,5780,5780,5780,5780,0
20231218,182800,148325070,5780,5780,5780,5780,0
20231218,182700,148325070,5780,5780,5780,5780,0
20231218,182600,148325070,5780,5780,5780,5780,0
20231218,182500,148325070,5780,5780,5780,5780,0
20231218,182400,148325070,5780,5780,5780,5780,0
20231218,182300,148325070,5780,5780,5780,5780,0
20231218,182200,148325070,5780,5780,5780,5780,0
20231218,182100,148325070,5780,5780,5780,5780,0
20231218,182000,148325070,5780,5780,5780,5780,0
20231218,181900,148325070,5780,5780,5780,5780,0
20231218,181800,148325070,5780,5780,5780,5780,0
20231218,181700,148325070,5780,5780,5780,5780,0
20231218,181600,148325070,5780,5780,5780,5780,0
20231218,181500,148325070,5780,5780,5780,5780,0
20231218,181400,148325070,5780,5780,5780,5780,180
20231218,181300,148325070,5780,5780,5780,5780,0
20231218,181200,148325070,5780,5780,5780,5780,0
20231218,181100,148325070,5780,5780,5780,5780,0
20231218,181000,148325070,5780,5780,5780,5780,0
20231218,180900,148325070,5780,5780,5780,5780,0
20231218,180800,148325070,5780,5780,5780,5780,0
20231218,180700,148325070,5780,5780,5780,5780,0
20231218,180600,148325070,5780,5780,5780,5780,0
20231218,180500,148325070,5780,5780,5780,5780,0
20231218,180400,148325070,5780,5780,5780,5780,0
20231218,180300,148325070,5780,5780,5780,5780,0
20231218,180200,148325070,5780,5780,5780,5780,0
20231218,180100,148325070,5780,5780,5780,5780,0
20231218,180000,148325070,5780,5780,5780,5780,0
20231218,175900,148325070,5780,5780,5780,5780,0
20231218,175800,148325070,5780,5780,5780,5780,0
20231218,175700,148325070,5780,5780,5780,5780,0
20231218,175600,148325070,5780,5780,5780,5780,0
20231218,175500,148325070,5780,5780,5780,5780,0
20231218,175400,148325070,5780,5780,5780,5780,0
20231218,175300,148325070,5780,5780,5780,5780,0
20231218,175200,148325070,5780,5780,5780,5780,0
20231218,175100,148325070,5780,5780,5780,5780,0
20231218,175000,148325070,5780,5780,5780,5780,0
20231218,174900,148325070,5780,5780,5780,5780,0
20231218,174800,148325070,5780,5780,5780,5780,0
20231218,174700,148325070,5780,5780,5780,5780,0
20231218,174600,148325070,5780,5780,5780,5780,0
20231218,174500,148325070,5780,5780,5780,5780,0
20231218,174400,148325070,5780,5780,5780,5780,180
20231218,174300,148325070,5780,5780,5780,5780,0
20231218,174200,148325070,5780,5780,5780,5780,0
20231218,174100,148325070,5780,5780,5780,5780,0
20231218,174000,148325070,5780,5780,5780,5780,0
20231218,173900,148325070,5780,5780,5780,5780,0
20231218,173800,148325070,5780,5780,5780,5780,0
20231218,173700,148325070,5780,5780,5780,5780,0
20231218,173600,148325070,5780,5780,5780,5780,0
20231218,173500,148325070,5780,5780,5780,5780,0
20231218,173400,148325070,5780,5780,5780,5780,0
20231218,173300,148325070,5780,5780,5780,5780,0
20231218,173200,148325070,5780,5780,5780,5780,0
20231218,173100,148325070,5780,5780,5780,5780,0
20231218,173000,148325070,5780,5780,5780,5780,0
20231218,172900,148325070,5780,5780,5780,5780,0
20231218,172800,148325070,5780,5780,5780,5780,0
20231218,172700,148325070,5780,5780,5780,5780,0
20231218,172600,148325070,5780,5780,5780,5780,0
20231218,172500,148325070,5780,5780,5780,5780,0
20231218,172400,148325070,5780,5780,5780,5780,0
20231218,172300,148325070,5780,5780,5780,5780,0
20231218,172200,148325070,5780,5780,5780,5780,0
20231218,172100,148325070,5780,5780,5780,5780,0
20231218,172000,148325070,5780,5780,5780,5780,0
20231218,171900,148325070,5780,5780,5780,5780,0
20231218,171800,148325070,5780,5780,5780,5780,0
20231218,171700,148325070,5780,5780,5780,5780,0
20231218,171600,148325070,5780,5780,5780,5780,0
20231218,171500,148325070,5780,5780,5780,5780,0
20231218,171400,148325070,5780,5780,5780,5780,180
20231218,171300,148325070,5780,5780,5780,5780,0
20231218,171200,148325070,5780,5780,5780,5780,0
20231218,171100,148325070,5780,5780,5780,5780,0
20231218,171000,148325070,5780,5780,5780,5780,0
20231218,170900,148325070,5780,5780,5780,5780,0
20231218,170800,148325070,5780,5780,5780,5780,0
20231218,170700,148325070,5780,5780,5780,5780,0
20231218,170600,148325070,5780,5780,5780,5780,0
20231218,170500,148325070,5780,5780,5780,5780,0
20231218,170400,148325070,5780,5780,5780,5780,0
20231218,170300,148325070,5780,5780,5780,5780,0
20231218,170200,148325070,5780,5780,5780,5780,0
20231218,170100,148325070,5780,5780,5780,5780,0
20231218,170000,148325070,5780,5780,5780,5780,0
20231218,165900,148325070,5780,5780,5780,5780,0
20231218,165800,148325070,5780,5780,5780,5780,0
20231218,165700,148325070,5780,5780,5780,5780,0
20231218,165600,148325070,5780,5780,5780,5780,0
20231218,165500,148325070,5780,5780,5780,5780,0
20231218,165400,148325070,5780,5780,5780,5780,0
20231218,165300,148325070,5780,5780,5780,5780,0
20231218,165200,148325070,5780,5780,5780,5780,0
20231218,165100,148325070,5780,5780,5780,5780,0
20231218,165000,148325070,5780,5780,5780,5780,0
20231218,164900,148325070,5780,5780,5780,5780,0
20231218,164800,148325070,5780,5780,5780,5780,0
20231218,164700,148325070,5780,5780,5780,5780,0
20231218,164600,148325070,5780,5780,5780,5780,0
20231218,164500,148325070,5780,5780,5780,5780,0
20231218,164400,148325070,5780,5780,5780,5780,180
20231218,164300,148325070,5780,5780,5780,5780,0
20231218,164200,148325070,5780,5780,5780,5780,0
20231218,164100,148325070,5780,5780,5780,5780,0
20231218,164000,148325070,5780,5780,5780,5780,0
20231218,163900,148325070,5780,5780,5780,5780,0
20231218,163800,148325070,5780,5780,5780,5780,0
20231218,163700,148325070,5780,5780,5780,5780,0
20231218,163600,148325070,5780,5780,5780,5780,0
20231218,163500,148325070,5780,5780,5780,5780,0
20231218,163400,148325070,5780,5780,5780,5780,0
20231218,163300,148325070,5780,5780,5780,5780,0
20231218,163200,148325070,5780,5780,5780,5780,0
20231218,163100,148325070,5780,5780,5780,5780,0
20231218,163000,148325070,5780,5780,5780,5780,0
20231218,162900,148325070,5780,5780,5780,5780,0
20231218,162800,148325070,5780,5780,5780,5780,0
20231218,162700,148325070,5780,5780,5780,5780,0
20231218,162600,148325070,5780,5780,5780,5780,0
20231218,162500,148325070,5780,5780,5780,5780,0
20231218,162400,148325070,5780,5780,5780,5780,0
20231218,162300,148325070,5780,5780,5780,5780,0
20231218,162200,148325070,5780,5780,5780,5780,0
20231218,162100,148325070,5780,5780,5780,5780,0
20231218,162000,148325070,5780,5780,5780,5780,0
20231218,161900,148325070,5780,5780,5780,5780,0
20231218,161800,148325070,5780,5780,5780,5780,0
20231218,161700,148325070,5780,5780,5780,5780,0
20231218,161600,148325070,5780,5780,5780,5780,0
20231218,161500,148325070,5780,5780,5780,5780,0
20231218,161400,148325070,5780,5780,5780,5780,180
20231218,161300,148325070,5780,5780,5780,5780,0
20231218,161200,148325070,5780,5780,5780,5780,0
20231218,161100,148325070,5780,5780,5780,5780,0
20231218,161000,148325070,5780,5780,5780,5780,0
20231218,160900,148325070,5780,5780,5780,5780,0
20231218,160800,148325070,5780,5780,5780,5780,0
20231218,160700,148325070,5780,5780,5780,5780,0
20231218,160600,148325070,5780,5780,5780,5780,0
20231218,160500,148325070,5780,5780,5780,5780,0
20231218,160400,148325070,5780,5780,5780,5780,0
20231218,160300,148325070,5780,5780,5780,5780,0
20231218,160200,148325070,5780,5780,5780,5780,0
20231218,160100,148325070,5780,5780,5780,5780,0
20231218,160000,148325070,5780,5780,5780,5780,0
20231218,155900,148325070,5780,5780,5780,5780,0
20231218,155800,148325070,5780,5780,5780,5780,0
20231218,155700,148325070,5780,5780,5780,5780,0
20231218,155600,148325070,5780,5780,5780,5780,0
20231218,155500,148325070,5780,5780,5780,5780,0
20231218,155400,148325070,5780,5780,5780,5780,0
20231218,155300,148325070,5780,5780,5780,5780,0
20231218,155200,148325070,5780,5780,5780,5780,0
20231218,155100,148325070,5780,5780,5780,5780,0
20231218,155000,148325070,5780,5780,5780,5780,0
20231218,154900,148325070,5780,5780,5780,5780,0
20231218,154800,148325070,5780,5780,5780,5780,0
20231218,154700,148325070,5780,5780,5780,5780,0
20231218,154600,148325070,5780,5780,5780,5780,0
20231218,154500,148325070,5780,5780,5780,5780,0
20231218,154400,148325070,5780,5780,5780,5780,180
20231218,154300,148325070,5780,5780,5780,5780,0
20231218,154200,148325070,5780,5780,5780,5780,0
20231218,154100,148325070,5780,5780,5780,5780,0
20231218,154000,148325070,5780,5780,5780,5780,0
20231218,153900,148325070,5780,5780,5780,5780,0
20231218,153800,148325070,5780,5780,5780,5780,0
20231218,153700,148325070,5780,5780,5780,5780,0
20231218,153600,148325070,5780,5780,5780,5780,0
20231218,153500,148325070,5780,5780,5780,5780,0
20231218,153400,148325070,5780,5780,5780,5780,0
20231218,153300,148325070,5780,5780,5780,5780,0
20231218,153200,148325070,5780,5780,5780,5780,0
20231218,153100,148325070,5780,5780,5780,5780,0
20231218,153000,148325070,5780,5780,5780,5780,180
20231218,152900,147284670,5780,5780,5780,5780,0
20231218,152800,147284670,5780,5780,5780,5780,0
20231218,152700,147284670,5780,5780,5780,5780,0
20231218,152600,147284670,5780,5780,5780,5780,0
20231218,152500,147284670,5780,5780,5780,5780,0
20231218,152400,147284670,5780,5780,5780,5780,0
20231218,152300,147284670,5780,5780,5780,5780,0
20231218,152200,147284670,5780,5780,5780,5780,0
20231218,152100,147284670,5780,5780,5780,5780,0
20231218,152000,147284670,5780,5780,5780,5780,0
20231218,151900,147284670,5780,5780,5780,5780,0
20231218,151800,147284670,5780,5780,5780,5780,0
20231218,151700,147284670,5780,5780,5780,5780,0
20231218,151600,147284670,5780,5790,5790,5780,376
20231218,151500,145109610,5790,5790,5790,5790,1
20231218,151400,145103820,5790,5790,5790,5790,1
20231218,151300,145098030,5780,5780,5780,5780,71
20231218,151200,144687650,5770,5770,5770,5770,0
20231218,151100,144687650,5770,5770,5770,5770,10
20231218,151000,144629950,5770,5770,5770,5770,9
20231218,150900,144578020,5770,5770,5770,5770,196
20231218,150800,143447100,5780,5780,5780,5780,0
20231218,150700,143447100,5780,5780,5780,5780,0
20231218,150600,143447100,5780,5780,5780,5780,10
20231218,150500,143389300,5780,5780,5780,5780,1
20231218,150400,143383520,5780,5780,5780,5780,200
20231218,150300,142227520,5780,5780,5780,5780,5
20231218,150200,142198620,5780,5780,5780,5780,1
20231218,150100,142192840,5780,5780,5780,5780,1
20231218,150000,142187060,5800,5800,5800,5800,0
20231218,145900,142187060,5800,5800,5800,5800,0
20231218,145800,142187060,5800,5770,5800,5770,598
20231218,145700,138736570,5770,5770,5770,5770,840
20231218,145600,133889770,5770,5770,5770,5770,381
20231218,145500,131691400,5770,5770,5770,5770,0
20231218,145400,131691400,5770,5770,5770,5770,0
20231218,145300,131691400,5770,5770,5770,5770,0
20231218,145200,131691400,5770,5780,5780,5770,1187
20231218,145100,124839470,5780,5780,5780,5780,170
20231218,145000,123856870,5780,5780,5780,5780,1
20231218,144900,123851090,5780,5780,5780,5780,60
20231218,144800,123504290,5780,5780,5780,5780,0
20231218,144700,123504290,5780,5780,5780,5780,0
20231218,144600,123504290,5780,5780,5780,5780,0
20231218,144500,123504290,5780,5790,5790,5780,1768
20231218,144400,113281460,5790,5790,5790,5790,0
20231218,144300,113281460,5790,5790,5790,5790,0
20231218,144200,113281460,5790,5790,5790,5790,0
20231218,144100,113281460,5790,5790,5790,5790,0
20231218,144000,113281460,5790,5800,5800,5790,632
20231218,143900,109622110,5800,5800,5800,5800,0
20231218,143800,109622110,5800,5800,5800,5800,1
20231218,143700,109616310,5800,5800,5800,5800,0
20231218,143600,109616310,5800,5800,5800,5800,0
20231218,143500,109616310,5800,5800,5800,5800,14
20231218,143400,109535110,5800,5800,5800,5800,110
20231218,143300,108897110,5820,5820,5820,5820,0
20231218,143200,108897110,5820,5820,5820,5820,3
20231218,143100,108879650,5820,5820,5820,5820,0
20231218,143000,108879650,5820,5820,5820,5820,0
20231218,142900,108879650,5820,5820,5820,5820,1
20231218,142800,108873830,5800,5800,5800,5800,0
20231218,142700,108873830,5800,5800,5800,5800,0
20231218,142600,108873830,5800,5800,5800,5800,4
20231218,142500,108850630,5800,5800,5800,5800,0
20231218,142400,108850630,5800,5800,5800,5800,0
20231218,142300,108850630,5800,5800,5800,5800,0
20231218,142200,108850630,5800,5800,5800,5800,0
20231218,142100,108850630,5800,5800,5800,5800,15
20231218,142000,108763630,5790,5790,5790,5790,3
20231218,141900,108746260,5790,5790,5790,5790,0
20231218,141800,108746260,5790,5790,5790,5790,0
20231218,141700,108746260,5790,5790,5790,5790,0
20231218,141600,108746260,5790,5790,5790,5790,0
20231218,141500,108746260,5790,5790,5790,5790,0
20231218,141400,108746260,5790,5790,5790,5790,1
20231218,141300,108740470,5800,5800,5800,5800,0
20231218,141200,108740470,5800,5800,5800,5800,240
20231218,141100,107348470,5790,5790,5790,5790,0
20231218,141000,107348470,5790,5800,5800,5790,51
20231218,140900,107053170,5800,5800,5800,5800,0
20231218,140800,107053170,5800,5800,5800,5800,0
20231218,140700,107053170,5800,5800,5800,5800,17
20231218,140600,106954570,5800,5800,5800,5800,0
20231218,140500,106954570,5800,5800,5800,5800,0
20231218,140400,106954570,5800,5800,5800,5800,0
20231218,140300,106954570,5800,5800,5800,5800,0
20231218,140200,106954570,5800,5800,5800,5800,233
20231218,140100,105603170,5800,5800,5800,5800,0
20231218,140000,105603170,5800,5800,5800,5800,0
20231218,135900,105603170,5800,5800,5800,5800,0
20231218,135800,105603170,5800,5800,5800,5800,29
20231218,135700,105434970,5820,5820,5820,5820,4
20231218,135600,105411690,5800,5800,5800,5800,1
20231218,135500,105405890,5820,5820,5820,5820,0
20231218,135400,105405890,5820,5820,5820,5820,0
20231218,135300,105405890,5820,5820,5820,5820,3
20231218,135200,105388430,5820,5820,5820,5820,0
20231218,135100,105388430,5820,5820,5820,5820,0
20231218,135000,105388430,5820,5820,5820,5820,10
20231218,134900,105330230,5820,5820,5820,5820,50
20231218,134800,105039230,5820,5810,5820,5810,237
20231218,134700,103662250,5810,5810,5810,5810,0
20231218,134600,103662250,5810,5810,5810,5810,0
20231218,134500,103662250,5810,5810,5810,5810,0
20231218,134400,103662250,5810,5810,5810,5810,2
20231218,134300,103650630,5800,5800,5800,5800,66
20231218,134200,103267830,5810,5810,5810,5810,150
20231218,134100,102396330,5810,5810,5810,5810,0
20231218,134000,102396330,5810,5810,5810,5810,0
20231218,133900,102396330,5810,5810,5810,5810,0
20231218,133800,102396330,5810,5810,5810,5810,0
20231218,133700,102396330,5810,5800,5810,5800,801
20231218,133600,97746490,5790,5790,5790,5790,0
20231218,133500,97746490,5790,5790,5790,5790,12
20231218,133400,97677010,5790,5790,5790,5790,0
20231218,133300,97677010,5790,5790,5790,5790,0
20231218,133200,97677010,5790,5790,5790,5790,0
20231218,133100,97677010,5790,5790,5790,5790,4
20231218,133000,97653850,5790,5790,5790,5790,0
20231218,132900,97653850,5790,5790,5790,5790,0
20231218,132800,97653850,5790,5790,5790,5790,0
20231218,132700,97653850,5790,5790,5790,5790,0
20231218,132600,97653850,5790,5790,5790,5790,0
20231218,132500,97653850,5790,5790,5790,5790,0
20231218,132400,97653850,5790,5790,5790,5790,0
20231218,132300,97653850,5790,5790,5790,5790,0
20231218,132200,97653850,5790,5790,5790,5790,0
20231218,132100,97653850,5790,5790,5790,5790,0
20231218,132000,97653850,5790,5790,5790,5790,0
20231218,131900,97653850,5790,5790,5790,5790,0
20231218,131800,97653850,5790,5800,5800,5790,1205
20231218,131700,90674080,5800,5800,5800,5800,300
20231218,131600,88934080,5810,5810,5810,5810,0
20231218,131500,88934080,5810,5810,5810,5810,50
20231218,131400,88643580,5810,5810,5810,5810,5
20231218,131300,88614530,5810,5810,5810,5810,0
20231218,131200,88614530,5810,5810,5810,5810,0
20231218,131100,88614530,5810,5810,5810,5810,2
20231218,131000,88602910,5810,5810,5810,5810,0
20231218,130900,88602910,5810,5810,5810,5810,0
20231218,130800,88602910,5810,5810,5810,5810,1
20231218,130700,88597100,5800,5800,5800,5800,0
20231218,130600,88597100,5800,5800,5800,5800,0
20231218,130500,88597100,5800,5800,5800,5800,0
20231218,130400,88597100,5800,5800,5800,5800,66
20231218,130300,88214300,5800,5800,5800,5800,0
20231218,130200,88214300,5800,5800,5800,5800,0
20231218,130100,88214300,5800,5800,5800,5800,352
20231218,130000,86172700,5790,5790,5790,5790,0
20231218,125900,86172700,5790,5790,5790,5790,0
20231218,125800,86172700,5790,5790,5790,5790,0
20231218,125700,86172700,5790,5790,5790,5790,0
20231218,125600,86172700,5790,5790,5790,5790,0
20231218,125500,86172700,5790,5790,5790,5790,0
20231218,125400,86172700,5790,5790,5790,5790,0
20231218,125300,86172700,5790,5790,5790,5790,0
20231218,125200,86172700,5790,5790,5790,5790,19
20231218,125100,86062690,5800,5800,5800,5800,0
20231218,125000,86062690,5800,5790,5800,5790,93
20231218,124900,85524210,5780,5790,5790,5780,30
20231218,124800,85350710,5790,5790,5790,5790,48
20231218,124700,85072790,5790,5790,5790,5790,500
20231218,124600,82177790,5800,5800,5800,5800,7
20231218,124500,82137190,5810,5810,5810,5810,0
20231218,124400,82137190,5810,5810,5810,5810,0
20231218,124300,82137190,5810,5810,5810,5810,0
20231218,124200,82137190,5810,5800,5810,5800,2
20231218,124100,82125580,5790,5790,5790,5790,0
20231218,124000,82125580,5790,5790,5790,5790,0
20231218,123900,82125580,5790,5790,5790,5790,0
20231218,123800,82125580,5790,5790,5790,5790,100
20231218,123700,81546580,5790,5790,5790,5790,33
20231218,123600,81355510,5810,5810,5810,5810,0
20231218,123500,81355510,5810,5810,5810,5810,0
20231218,123400,81355510,5810,5810,5810,5810,1
20231218,123300,81349700,5790,5790,5790,5790,0
20231218,123200,81349700,5790,5790,5790,5790,0
20231218,123100,81349700,5790,5790,5790,5790,5
20231218,123000,81320750,5790,5790,5790,5790,0
20231218,122900,81320750,5790,5790,5790,5790,0
20231218,122800,81320750,5790,5790,5790,5790,10
20231218,122700,81262850,5790,5790,5790,5790,5
20231218,122600,81233900,5780,5780,5780,5780,0
20231218,122500,81233900,5780,5780,5780,5780,0
20231218,122400,81233900,5780,5780,5780,5780,0
20231218,122300,81233900,5780,5780,5780,5780,0
20231218,122200,81233900,5780,5780,5780,5780,0
20231218,122100,81233900,5780,5780,5780,5780,197
20231218,122000,80095240,5780,5780,5780,5780,300
20231218,121900,78361240,5780,5780,5780,5780,0
20231218,121800,78361240,5780,5780,5780,5780,0
20231218,121700,78361240,5780,5780,5780,5780,0
20231218,121600,78361240,5780,5790,5790,5780,130
20231218,121500,77608800,5790,5800,5800,5790,21
20231218,121400,77487110,5800,5800,5800,5800,0
20231218,121300,77487110,5800,5800,5800,5800,5
20231218,121200,77458110,5800,5800,5800,5800,7
20231218,121100,77417510,5800,5800,5800,5800,10
20231218,121000,77359510,5810,5800,5810,5800,58
20231218,120900,77023090,5800,5800,5800,5800,444
20231218,120800,74447890,5800,5800,5800,5800,2
20231218,120700,74436290,5800,5800,5800,5800,0
20231218,120600,74436290,5800,5800,5800,5800,1
20231218,120500,74430490,5800,5800,5800,5800,0
20231218,120400,74430490,5800,5800,5800,5800,0
20231218,120300,74430490,5800,5800,5800,5800,361
20231218,120200,72336690,5810,5810,5810,5810,2
20231218,120100,72325070,5800,5800,5800,5800,377
20231218,120000,70138470,5800,5800,5800,5800,0
20231218,115900,70138470,5800,5800,5800,5800,0
20231218,115800,70138470,5800,5800,5800,5800,0
20231218,115700,70138470,5800,5800,5800,5800,0
20231218,115600,70138470,5800,5800,5800,5800,0
20231218,115500,70138470,5800,5800,5800,5800,219
20231218,115400,68868270,5780,5780,5780,5780,0
20231218,115300,68868270,5780,5790,5790,5780,377
20231218,115200,66688210,5790,5790,5790,5790,0
20231218,115100,66688210,5790,5790,5790,5790,0
20231218,115000,66688210,5790,5790,5790,5790,0
20231218,114900,66688210,5790,5790,5790,5790,311
20231218,114800,64887520,5790,5800,5800,5790,104
20231218,114700,64285220,5800,5800,5800,5800,0
20231218,114600,64285220,5800,5800,5800,5800,10
20231218,114500,64227220,5800,5800,5800,5800,0
20231218,114400,64227220,5800,5800,5800,5800,0
20231218,114300,64227220,5800,5800,5800,5800,0
20231218,114200,64227220,5800,5800,5800,5800,0
20231218,114100,64227220,5800,5800,5800,5800,0
20231218,114000,64227220,5800,5800,5800,5800,1
20231218,113900,64221420,5790,5790,5790,5790,0
20231218,113800,64221420,5790,5790,5790,5790,139
20231218,113700,63416610,5790,5790,5790,5790,0
20231218,113600,63416610,5790,5790,5790,5790,45
20231218,113500,63156060,5800,5800,5800,5800,0
20231218,113400,63156060,5800,5800,5800,5800,0
20231218,113300,63156060,5800,5800,5800,5800,0
20231218,113200,63156060,5800,5800,5800,5800,0
20231218,113100,63156060,5800,5800,5800,5800,0
20231218,113000,63156060,5800,5800,5800,5800,3
20231218,112900,63138660,5790,5790,5790,5790,0
20231218,112800,63138660,5790,5790,5790,5790,0
20231218,112700,63138660,5790,5790,5790,5790,26
20231218,112600,62988120,5800,5800,5800,5800,0
20231218,112500,62988120,5800,5800,5800,5800,62
20231218,112400,62628520,5800,5800,5800,5800,9
20231218,112300,62576320,5800,5800,5800,5800,0
20231218,112200,62576320,5800,5800,5800,5800,1
20231218,112100,62570520,5800,5800,5800,5800,1
20231218,112000,62564720,5800,5800,5800,5800,0
20231218,111900,62564720,5800,5800,5800,5800,0
20231218,111800,62564720,5800,5800,5800,5800,0
20231218,111700,62564720,5800,5800,5800,5800,0
20231218,111600,62564720,5800,5800,5800,5800,0
20231218,111500,62564720,5800,5800,5800,5800,0
20231218,111400,62564720,5800,5800,5800,5800,0
20231218,111300,62564720,5800,5800,5800,5800,0
20231218,111200,62564720,5800,5800,5800,5800,1
20231218,111100,62558920,5790,5790,5790,5790,0
20231218,111000,62558920,5790,5790,5790,5790,10
20231218,110900,62501020,5790,5790,5790,5790,0
20231218,110800,62501020,5790,5790,5790,5790,0
20231218,110700,62501020,5790,5790,5790,5790,0
20231218,110600,62501020,5790,5790,5790,5790,0
20231218,110500,62501020,5790,5790,5790,5790,0
20231218,110400,62501020,5790,5790,5790,5790,0
20231218,110300,62501020,5790,5790,5790,5790,0
20231218,110200,62501020,5790,5790,5790,5790,20
20231218,110100,62385220,5790,5790,5790,5790,133
20231218,110000,61615150,5800,5800,5800,5800,22
20231218,105900,61487550,5800,5800,5800,5800,0
20231218,105800,61487550,5800,5800,5800,5800,11
20231218,105700,61423750,5800,5800,5800,5800,0
20231218,105600,61423750,5800,5800,5800,5800,0
20231218,105500,61423750,5800,5800,5800,5800,0
20231218,105400,61423750,5800,5800,5800,5800,26
20231218,105300,61272950,5810,5810,5810,5810,0
20231218,105200,61272950,5810,5810,5810,5810,10
20231218,105100,61214850,5810,5810,5810,5810,5
20231218,105000,61185800,5790,5790,5790,5790,1
20231218,104900,61180010,5810,5810,5810,5810,1
20231218,104800,61174200,5820,5820,5820,5820,0
20231218,104700,61174200,5820,5820,5820,5820,0
20231218,104600,61174200,5820,5820,5820,5820,0
20231218,104500,61174200,5820,5820,5820,5820,0
20231218,104400,61174200,5820,5820,5820,5820,0
20231218,104300,61174200,5820,5820,5820,5820,0
20231218,104200,61174200,5820,5780,5820,5780,109
20231218,104100,60542350,5790,5790,5790,5790,300
20231218,104000,58805350,5790,5790,5790,5790,0
20231218,103900,58805350,5790,5790,5790,5790,5
20231218,103800,58776400,5790,5790,5790,5790,0
20231218,103700,58776400,5790,5790,5790,5790,200
20231218,103600,57618400,5780,5780,5780,5780,0
20231218,103500,57618400,5780,5780,5780,5780,0
20231218,103400,57618400,5780,5780,5780,5780,0
20231218,103300,57618400,5780,5780,5780,5780,0
20231218,103200,57618400,5780,5780,5780,5780,0
20231218,103100,57618400,5780,5800,5800,5780,335
20231218,103000,55681460,5800,5810,5810,5800,103
20231218,102900,55083060,5810,5810,5810,5810,5
20231218,102800,55054010,5810,5810,5810,5810,0
20231218,102700,55054010,5810,5810,5810,5810,0
20231218,102600,55054010,5810,5810,5810,5810,0
20231218,102500,55054010,5810,5810,5810,5810,0
20231218,102400,55054010,5810,5810,5810,5810,0
20231218,102300,55054010,5810,5810,5810,5810,0
20231218,102200,55054010,5810,5810,5810,5810,1
20231218,102100,55048200,5780,5780,5780,5780,30
20231218,102000,54874800,5790,5800,5800,5790,500
20231218,101900,51979790,5790,5800,5800,5790,114
20231218,101800,51319720,5790,5800,5800,5790,150
20231218,101700,50450690,5820,5820,5820,5820,4
20231218,101600,50427410,5820,5820,5820,5820,0
20231218,101500,50427410,5820,5820,5820,5820,0
20231218,101400,50427410,5820,5820,5820,5820,0
20231218,101300,50427410,5820,5820,5820,5820,0
20231218,101200,50427410,5820,5820,5820,5820,0
20231218,101100,50427410,5820,5820,5820,5820,0
20231218,101000,50427410,5820,5820,5820,5820,0
20231218,100900,50427410,5820,5820,5820,5820,0
20231218,100800,50427410,5820,5820,5820,5820,1
20231218,100700,50421590,5800,5800,5800,5800,140
20231218,100600,49609590,5800,5800,5800,5800,0
20231218,100500,49609590,5800,5800,5800,5800,137
20231218,100400,48814990,5800,5800,5800,5800,0
20231218,100300,48814990,5800,5800,5800,5800,1
20231218,100200,48809190,5800,5800,5800,5800,0
20231218,100100,48809190,5800,5800,5800,5800,0
20231218,100000,48809190,5800,5800,5800,5800,100
20231218,095900,48229190,5800,5800,5800,5800,0
20231218,095800,48229190,5800,5800,5800,5800,0
20231218,095700,48229190,5800,5800,5800,5800,90
20231218,095600,47707190,5800,5800,5800,5800,0
20231218,095500,47707190,5800,5800,5800,5800,0
20231218,095400,47707190,5800,5800,5800,5800,958
20231218,095300,42150790,5800,5800,5800,5800,0
20231218,095200,42150790,5800,5800,5800,5800,5
20231218,095100,42121790,5800,5810,5810,5800,828
20231218,095000,37318940,5820,5820,5820,5820,1
20231218,094900,37313120,5810,5810,5810,5810,0
20231218,094800,37313120,5810,5810,5810,5810,1
20231218,094700,37307310,5840,5840,5840,5840,0
20231218,094600,37307310,5840,5840,5840,5840,0
20231218,094500,37307310,5840,5840,5840,5840,20
20231218,094400,37190510,5840,5840,5840,5840,1
20231218,094300,37184670,5840,5810,5840,5810,19
20231218,094200,37074250,5820,5840,5840,5820,55
20231218,094100,36754050,5840,5840,5840,5820,64
20231218,094000,36381290,5840,5840,5840,5840,3
20231218,093900,36363770,5840,5840,5840,5840,6
20231218,093800,36328730,5840,5840,5840,5840,5
20231218,093700,36299530,5850,5850,5850,5850,19
20231218,093600,36188380,5820,5820,5820,5820,100
20231218,093500,35606380,5810,5810,5810,5810,0
20231218,093400,35606380,5810,5810,5810,5810,0
20231218,093300,35606380,5810,5810,5810,5810,0
20231218,093200,35606380,5810,5810,5810,5810,0
20231218,093100,35606380,5810,5810,5810,5810,0
20231218,093000,35606380,5810,5810,5810,5810,0
20231218,092900,35606380,5810,5810,5810,5810,17
20231218,092800,35507610,5810,5850,5850,5810,4
20231218,092700,35484290,5850,5850,5850,5850,0
20231218,092600,35484290,5850,5820,5850,5820,3449
20231218,092500,15309200,5810,5810,5810,5810,2
20231218,092400,15297580,5820,5820,5820,5820,2
20231218,092300,15285940,5810,5810,5810,5810,79
20231218,092200,14826950,5810,5810,5810,5810,30
20231218,092100,14652650,5790,5790,5790,5790,0
20231218,092000,14652650,5790,5790,5790,5790,0
20231218,091900,14652650,5790,5790,5790,5790,0
20231218,091800,14652650,5790,5790,5790,5790,0
20231218,091700,14652650,5790,5780,5790,5780,51
20231218,091600,14357570,5760,5760,5760,5760,100
20231218,091500,13781570,5750,5750,5750,5750,0
20231218,091400,13781570,5750,5750,5750,5750,3
20231218,091300,13764320,5750,5750,5750,5750,0
20231218,091200,13764320,5750,5750,5750,5750,5
20231218,091100,13735570,5740,5740,5740,5740,0
20231218,091000,13735570,5740,5750,5750,5740,190
20231218,090900,12643980,5740,5750,5750,5740,300
20231218,090800,10921140,5750,5760,5760,5750,1765
20231218,090700,772010,5760,5760,5760,5760,19
20231218,090600,662570,5760,5760,5760,5760,108
20231218,090500,40490,5780,5780,5780,5780,0
20231218,090400,40490,5780,5780,5780,5780,0
20231218,090300,40490,5780,5780,5780,5780,1
20231218,090200,34710,5780,5780,5780,5780,0
20231218,090100,34710,5780,5780,5780,5780,3
20231218,090000,17370,5790,5790,5790,5790,3