stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,211500,96854730,508,508,508,508,9305
20231218,211400,96854730,508,508,508,508,0
20231218,211300,96854730,508,508,508,508,0
20231218,211200,96854730,508,508,508,508,0
20231218,211100,96854730,508,508,508,508,0
20231218,211000,96854730,508,508,508,508,0
20231218,210900,96854730,508,508,508,508,0
20231218,210800,96854730,508,508,508,508,0
20231218,210700,96854730,508,508,508,508,0
20231218,210600,96854730,508,508,508,508,0
20231218,210500,96854730,508,508,508,508,0
20231218,210400,96854730,508,508,508,508,0
20231218,210300,96854730,508,508,508,508,0
20231218,210200,96854730,508,508,508,508,0
20231218,210100,96854730,508,508,508,508,0
20231218,210000,96854730,508,508,508,508,0
20231218,205900,96854730,508,508,508,508,0
20231218,205800,96854730,508,508,508,508,0
20231218,205700,96854730,508,508,508,508,0
20231218,205600,96854730,508,508,508,508,0
20231218,205500,96854730,508,508,508,508,0
20231218,205400,96854730,508,508,508,508,0
20231218,205300,96854730,508,508,508,508,0
20231218,205200,96854730,508,508,508,508,0
20231218,205100,96854730,508,508,508,508,0
20231218,205000,96854730,508,508,508,508,0
20231218,204900,96854730,508,508,508,508,0
20231218,204800,96854730,508,508,508,508,0
20231218,204700,96854730,508,508,508,508,0
20231218,204600,96854730,508,508,508,508,0
20231218,204500,96854730,508,508,508,508,9305
20231218,204400,96854730,508,508,508,508,0
20231218,204300,96854730,508,508,508,508,0
20231218,204200,96854730,508,508,508,508,0
20231218,204100,96854730,508,508,508,508,0
20231218,204000,96854730,508,508,508,508,0
20231218,203900,96854730,508,508,508,508,0
20231218,203800,96854730,508,508,508,508,0
20231218,203700,96854730,508,508,508,508,0
20231218,203600,96854730,508,508,508,508,0
20231218,203500,96854730,508,508,508,508,0
20231218,203400,96854730,508,508,508,508,0
20231218,203300,96854730,508,508,508,508,0
20231218,203200,96854730,508,508,508,508,0
20231218,203100,96854730,508,508,508,508,0
20231218,203000,96854730,508,508,508,508,0
20231218,202900,96854730,508,508,508,508,0
20231218,202800,96854730,508,508,508,508,0
20231218,202700,96854730,508,508,508,508,0
20231218,202600,96854730,508,508,508,508,0
20231218,202500,96854730,508,508,508,508,0
20231218,202400,96854730,508,508,508,508,0
20231218,202300,96854730,508,508,508,508,0
20231218,202200,96854730,508,508,508,508,0
20231218,202100,96854730,508,508,508,508,0
20231218,202000,96854730,508,508,508,508,0
20231218,201900,96854730,508,508,508,508,0
20231218,201800,96854730,508,508,508,508,0
20231218,201700,96854730,508,508,508,508,0
20231218,201600,96854730,508,508,508,508,0
20231218,201500,96854730,508,508,508,508,9305
20231218,201400,96854730,508,508,508,508,0
20231218,201300,96854730,508,508,508,508,0
20231218,201200,96854730,508,508,508,508,0
20231218,201100,96854730,508,508,508,508,0
20231218,201000,96854730,508,508,508,508,0
20231218,200900,96854730,508,508,508,508,0
20231218,200800,96854730,508,508,508,508,0
20231218,200700,96854730,508,508,508,508,0
20231218,200600,96854730,508,508,508,508,0
20231218,200500,96854730,508,508,508,508,0
20231218,200400,96854730,508,508,508,508,0
20231218,200300,96854730,508,508,508,508,0
20231218,200200,96854730,508,508,508,508,0
20231218,200100,96854730,508,508,508,508,0
20231218,200000,96854730,508,508,508,508,0
20231218,195900,96854730,508,508,508,508,0
20231218,195800,96854730,508,508,508,508,0
20231218,195700,96854730,508,508,508,508,0
20231218,195600,96854730,508,508,508,508,0
20231218,195500,96854730,508,508,508,508,0
20231218,195400,96854730,508,508,508,508,0
20231218,195300,96854730,508,508,508,508,0
20231218,195200,96854730,508,508,508,508,0
20231218,195100,96854730,508,508,508,508,0
20231218,195000,96854730,508,508,508,508,0
20231218,194900,96854730,508,508,508,508,0
20231218,194800,96854730,508,508,508,508,0
20231218,194700,96854730,508,508,508,508,0
20231218,194600,96854730,508,508,508,508,0
20231218,194500,96854730,508,508,508,508,9305
20231218,194400,96854730,508,508,508,508,0
20231218,194300,96854730,508,508,508,508,0
20231218,194200,96854730,508,508,508,508,0
20231218,194100,96854730,508,508,508,508,0
20231218,194000,96854730,508,508,508,508,0
20231218,193900,96854730,508,508,508,508,0
20231218,193800,96854730,508,508,508,508,0
20231218,193700,96854730,508,508,508,508,0
20231218,193600,96854730,508,508,508,508,0
20231218,193500,96854730,508,508,508,508,0
20231218,193400,96854730,508,508,508,508,0
20231218,193300,96854730,508,508,508,508,0
20231218,193200,96854730,508,508,508,508,0
20231218,193100,96854730,508,508,508,508,0
20231218,193000,96854730,508,508,508,508,0
20231218,192900,96854730,508,508,508,508,0
20231218,192800,96854730,508,508,508,508,0
20231218,192700,96854730,508,508,508,508,0
20231218,192600,96854730,508,508,508,508,0
20231218,192500,96854730,508,508,508,508,0
20231218,192400,96854730,508,508,508,508,0
20231218,192300,96854730,508,508,508,508,0
20231218,192200,96854730,508,508,508,508,0
20231218,192100,96854730,508,508,508,508,0
20231218,192000,96854730,508,508,508,508,0
20231218,191900,96854730,508,508,508,508,0
20231218,191800,96854730,508,508,508,508,0
20231218,191700,96854730,508,508,508,508,0
20231218,191600,96854730,508,508,508,508,0
20231218,191500,96854730,508,508,508,508,9305
20231218,191400,96854730,508,508,508,508,0
20231218,191300,96854730,508,508,508,508,0
20231218,191200,96854730,508,508,508,508,0
20231218,191100,96854730,508,508,508,508,0
20231218,191000,96854730,508,508,508,508,0
20231218,190900,96854730,508,508,508,508,0
20231218,190800,96854730,508,508,508,508,0
20231218,190700,96854730,508,508,508,508,0
20231218,190600,96854730,508,508,508,508,0
20231218,190500,96854730,508,508,508,508,0
20231218,190400,96854730,508,508,508,508,0
20231218,190300,96854730,508,508,508,508,0
20231218,190200,96854730,508,508,508,508,0
20231218,190100,96854730,508,508,508,508,0
20231218,190000,96854730,508,508,508,508,0
20231218,185900,96854730,508,508,508,508,0
20231218,185800,96854730,508,508,508,508,0
20231218,185700,96854730,508,508,508,508,0
20231218,185600,96854730,508,508,508,508,0
20231218,185500,96854730,508,508,508,508,0
20231218,185400,96854730,508,508,508,508,0
20231218,185300,96854730,508,508,508,508,0
20231218,185200,96854730,508,508,508,508,0
20231218,185100,96854730,508,508,508,508,0
20231218,185000,96854730,508,508,508,508,0
20231218,184900,96854730,508,508,508,508,0
20231218,184800,96854730,508,508,508,508,0
20231218,184700,96854730,508,508,508,508,0
20231218,184600,96854730,508,508,508,508,0
20231218,184500,96854730,508,508,508,508,9305
20231218,184400,96854730,508,508,508,508,0
20231218,184300,96854730,508,508,508,508,0
20231218,184200,96854730,508,508,508,508,0
20231218,184100,96854730,508,508,508,508,0
20231218,184000,96854730,508,508,508,508,0
20231218,183900,96854730,508,508,508,508,0
20231218,183800,96854730,508,508,508,508,0
20231218,183700,96854730,508,508,508,508,0
20231218,183600,96854730,508,508,508,508,0
20231218,183500,96854730,508,508,508,508,0
20231218,183400,96854730,508,508,508,508,0
20231218,183300,96854730,508,508,508,508,0
20231218,183200,96854730,508,508,508,508,0
20231218,183100,96854730,508,508,508,508,0
20231218,183000,96854730,508,508,508,508,0
20231218,182900,96854730,508,508,508,508,0
20231218,182800,96854730,508,508,508,508,0
20231218,182700,96854730,508,508,508,508,0
20231218,182600,96854730,508,508,508,508,0
20231218,182500,96854730,508,508,508,508,0
20231218,182400,96854730,508,508,508,508,0
20231218,182300,96854730,508,508,508,508,0
20231218,182200,96854730,508,508,508,508,0
20231218,182100,96854730,508,508,508,508,0
20231218,182000,96854730,508,508,508,508,0
20231218,181900,96854730,508,508,508,508,0
20231218,181800,96854730,508,508,508,508,0
20231218,181700,96854730,508,508,508,508,0
20231218,181600,96854730,508,508,508,508,0
20231218,181500,96854730,508,508,508,508,9305
20231218,181400,96854730,508,508,508,508,0
20231218,181300,96854730,508,508,508,508,0
20231218,181200,96854730,508,508,508,508,0
20231218,181100,96854730,508,508,508,508,0
20231218,181000,96854730,508,508,508,508,0
20231218,180900,96854730,508,508,508,508,0
20231218,180800,96854730,508,508,508,508,0
20231218,180700,96854730,508,508,508,508,0
20231218,180600,96854730,508,508,508,508,0
20231218,180500,96854730,508,508,508,508,0
20231218,180400,96854730,508,508,508,508,0
20231218,180300,96854730,508,508,508,508,0
20231218,180200,96854730,508,508,508,508,0
20231218,180100,96854730,508,508,508,508,0
20231218,180000,96854730,508,508,508,508,0
20231218,175900,96854730,508,508,508,508,0
20231218,175800,96854730,508,508,508,508,0
20231218,175700,96854730,508,508,508,508,0
20231218,175600,96854730,508,508,508,508,0
20231218,175500,96854730,508,508,508,508,0
20231218,175400,96854730,508,508,508,508,0
20231218,175300,96854730,508,508,508,508,0
20231218,175200,96854730,508,508,508,508,0
20231218,175100,96854730,508,508,508,508,0
20231218,175000,96854730,508,508,508,508,0
20231218,174900,96854730,508,508,508,508,0
20231218,174800,96854730,508,508,508,508,0
20231218,174700,96854730,508,508,508,508,0
20231218,174600,96854730,508,508,508,508,0
20231218,174500,96854730,508,508,508,508,9305
20231218,174400,96854730,508,508,508,508,0
20231218,174300,96854730,508,508,508,508,0
20231218,174200,96854730,508,508,508,508,0
20231218,174100,96854730,508,508,508,508,0
20231218,174000,96854730,508,508,508,508,0
20231218,173900,96854730,508,508,508,508,0
20231218,173800,96854730,508,508,508,508,0
20231218,173700,96854730,508,508,508,508,0
20231218,173600,96854730,508,508,508,508,0
20231218,173500,96854730,508,508,508,508,0
20231218,173400,96854730,508,508,508,508,0
20231218,173300,96854730,508,508,508,508,0
20231218,173200,96854730,508,508,508,508,0
20231218,173100,96854730,508,508,508,508,0
20231218,173000,96854730,508,508,508,508,0
20231218,172900,96854730,508,508,508,508,0
20231218,172800,96854730,508,508,508,508,0
20231218,172700,96854730,508,508,508,508,0
20231218,172600,96854730,508,508,508,508,0
20231218,172500,96854730,508,508,508,508,0
20231218,172400,96854730,508,508,508,508,0
20231218,172300,96854730,508,508,508,508,0
20231218,172200,96854730,508,508,508,508,0
20231218,172100,96854730,508,508,508,508,0
20231218,172000,96854730,508,508,508,508,0
20231218,171900,96854730,508,508,508,508,0
20231218,171800,96854730,508,508,508,508,0
20231218,171700,96854730,508,508,508,508,0
20231218,171600,96854730,508,508,508,508,0
20231218,171500,96854730,508,508,508,508,9305
20231218,171400,96854730,508,508,508,508,0
20231218,171300,96854730,508,508,508,508,0
20231218,171200,96854730,508,508,508,508,0
20231218,171100,96854730,508,508,508,508,0
20231218,171000,96854730,508,508,508,508,0
20231218,170900,96854730,508,508,508,508,0
20231218,170800,96854730,508,508,508,508,0
20231218,170700,96854730,508,508,508,508,0
20231218,170600,96854730,508,508,508,508,0
20231218,170500,96854730,508,508,508,508,0
20231218,170400,96854730,508,508,508,508,0
20231218,170300,96854730,508,508,508,508,0
20231218,170200,96854730,508,508,508,508,0
20231218,170100,96854730,508,508,508,508,0
20231218,170000,96854730,508,508,508,508,0
20231218,165900,96854730,508,508,508,508,0
20231218,165800,96854730,508,508,508,508,0
20231218,165700,96854730,508,508,508,508,0
20231218,165600,96854730,508,508,508,508,0
20231218,165500,96854730,508,508,508,508,0
20231218,165400,96854730,508,508,508,508,0
20231218,165300,96854730,508,508,508,508,0
20231218,165200,96854730,508,508,508,508,0
20231218,165100,96854730,508,508,508,508,0
20231218,165000,96854730,508,508,508,508,0
20231218,164900,96854730,508,508,508,508,0
20231218,164800,96854730,508,508,508,508,0
20231218,164700,96854730,508,508,508,508,0
20231218,164600,96854730,508,508,508,508,0
20231218,164500,96854730,508,508,508,508,9305
20231218,164400,96854730,508,508,508,508,0
20231218,164300,96854730,508,508,508,508,0
20231218,164200,96854730,508,508,508,508,0
20231218,164100,96854730,508,508,508,508,0
20231218,164000,96854730,508,508,508,508,0
20231218,163900,96854730,508,508,508,508,0
20231218,163800,96854730,508,508,508,508,0
20231218,163700,96854730,508,508,508,508,0
20231218,163600,96854730,508,508,508,508,0
20231218,163500,96854730,508,508,508,508,0
20231218,163400,96854730,508,508,508,508,0
20231218,163300,96854730,508,508,508,508,0
20231218,163200,96854730,508,508,508,508,0
20231218,163100,96854730,508,508,508,508,0
20231218,163000,96854730,508,508,508,508,0
20231218,162900,96854730,508,508,508,508,0
20231218,162800,96854730,508,508,508,508,0
20231218,162700,96854730,508,508,508,508,0
20231218,162600,96854730,508,508,508,508,0
20231218,162500,96854730,508,508,508,508,0
20231218,162400,96854730,508,508,508,508,0
20231218,162300,96854730,508,508,508,508,0
20231218,162200,96854730,508,508,508,508,0
20231218,162100,96854730,508,508,508,508,0
20231218,162000,96854730,508,508,508,508,0
20231218,161900,96854730,508,508,508,508,0
20231218,161800,96854730,508,508,508,508,0
20231218,161700,96854730,508,508,508,508,0
20231218,161600,96854730,508,508,508,508,0
20231218,161500,96854730,508,508,508,508,9305
20231218,161400,96854730,508,508,508,508,0
20231218,161300,96854730,508,508,508,508,0
20231218,161200,96854730,508,508,508,508,0
20231218,161100,96854730,508,508,508,508,0
20231218,161000,96854730,508,508,508,508,0
20231218,160900,96854730,508,508,508,508,0
20231218,160800,96854730,508,508,508,508,0
20231218,160700,96854730,508,508,508,508,0
20231218,160600,96854730,508,508,508,508,0
20231218,160500,96854730,508,508,508,508,0
20231218,160400,96854730,508,508,508,508,0
20231218,160300,96854730,508,508,508,508,0
20231218,160200,96854730,508,508,508,508,0
20231218,160100,96854730,508,508,508,508,0
20231218,160000,96854730,508,508,508,508,0
20231218,155900,96854730,508,508,508,508,0
20231218,155800,96854730,508,508,508,508,0
20231218,155700,96854730,508,508,508,508,0
20231218,155600,96854730,508,508,508,508,0
20231218,155500,96854730,508,508,508,508,0
20231218,155400,96854730,508,508,508,508,0
20231218,155300,96854730,508,508,508,508,0
20231218,155200,96854730,508,508,508,508,0
20231218,155100,96854730,508,508,508,508,0
20231218,155000,96854730,508,508,508,508,0
20231218,154900,96854730,508,508,508,508,0
20231218,154800,96854730,508,508,508,508,0
20231218,154700,96854730,508,508,508,508,0
20231218,154600,96854730,508,508,508,508,0
20231218,154500,96854730,508,508,508,508,9305
20231218,154400,96854730,508,508,508,508,0
20231218,154300,96854730,508,508,508,508,0
20231218,154200,96854730,508,508,508,508,0
20231218,154100,96854730,508,508,508,508,0
20231218,154000,96854730,508,508,508,508,0
20231218,153900,96854730,508,508,508,508,0
20231218,153800,96854730,508,508,508,508,0
20231218,153700,96854730,508,508,508,508,0
20231218,153600,96854730,508,508,508,508,0
20231218,153500,96854730,508,508,508,508,0
20231218,153400,96854730,508,508,508,508,0
20231218,153300,96854730,508,508,508,508,0
20231218,153200,96854730,508,508,508,508,0
20231218,153100,96854730,508,508,508,508,0
20231218,153000,96854730,508,508,508,508,9305
20231218,152900,92127790,509,509,509,509,0
20231218,152800,92127790,509,509,509,509,0
20231218,152700,92127790,509,509,509,509,0
20231218,152600,92127790,509,509,509,509,0
20231218,152500,92127790,509,509,509,509,0
20231218,152400,92127790,509,509,509,509,0
20231218,152300,92127790,509,509,509,509,0
20231218,152200,92127790,509,509,509,509,0
20231218,152100,92127790,509,509,509,509,0
20231218,152000,92127790,509,509,509,509,0
20231218,151900,92127790,509,509,509,509,0
20231218,151800,92127790,509,508,509,508,4511
20231218,151700,89836191,509,509,509,509,0
20231218,151600,89836191,509,508,509,508,6400
20231218,151500,86583091,509,509,509,509,7
20231218,151400,86579528,508,508,508,508,600
20231218,151300,86274728,509,509,509,509,10
20231218,151200,86269638,509,509,509,509,1
20231218,151100,86269129,509,509,509,509,0
20231218,151000,86269129,509,509,509,509,412
20231218,150900,86059421,510,510,510,510,0
20231218,150800,86059421,510,510,510,510,0
20231218,150700,86059421,510,510,510,510,1
20231218,150600,86058911,508,508,508,508,4420
20231218,150500,83813551,508,508,508,508,1259
20231218,150400,83173979,510,510,510,510,0
20231218,150300,83173979,510,510,510,510,0
20231218,150200,83173979,510,510,510,510,0
20231218,150100,83173979,510,510,510,510,0
20231218,150000,83173979,510,510,510,510,0
20231218,145900,83173979,510,510,510,510,1
20231218,145800,83173469,510,510,510,510,0
20231218,145700,83173469,510,510,510,510,252
20231218,145600,83044949,510,510,510,510,0
20231218,145500,83044949,510,510,510,510,1
20231218,145400,83044439,509,509,509,509,1
20231218,145300,83043930,510,510,510,510,0
20231218,145200,83043930,510,510,510,510,14
20231218,145100,83036790,510,510,510,510,0
20231218,145000,83036790,510,510,510,510,0
20231218,144900,83036790,510,510,510,510,0
20231218,144800,83036790,510,510,510,510,0
20231218,144700,83036790,510,510,510,510,0
20231218,144600,83036790,510,510,510,510,1
20231218,144500,83036280,510,510,510,510,0
20231218,144400,83036280,510,509,510,509,202
20231218,144300,82933441,508,508,508,508,620
20231218,144200,82618481,509,508,509,508,171
20231218,144100,82531612,509,508,509,508,12
20231218,144000,82525515,509,509,509,509,0
20231218,143900,82525515,509,509,509,509,0
20231218,143800,82525515,509,509,509,509,2
20231218,143700,82524497,509,509,509,509,0
20231218,143600,82524497,509,509,509,509,50
20231218,143500,82499047,508,509,509,508,77
20231218,143400,82459856,509,509,509,509,25
20231218,143300,82447131,509,509,509,509,50
20231218,143200,82421681,509,509,509,509,0
20231218,143100,82421681,509,509,509,509,0
20231218,143000,82421681,509,509,509,509,660
20231218,142900,82085741,509,509,509,509,0
20231218,142800,82085741,509,509,509,509,1
20231218,142700,82085232,509,509,509,509,0
20231218,142600,82085232,509,509,509,509,0
20231218,142500,82085232,509,509,509,509,0
20231218,142400,82085232,509,509,509,509,0
20231218,142300,82085232,509,509,509,509,0
20231218,142200,82085232,509,509,509,509,0
20231218,142100,82085232,509,508,509,508,3357
20231218,142000,80379875,508,508,508,508,0
20231218,141900,80379875,508,508,508,508,5
20231218,141800,80377335,508,508,508,508,0
20231218,141700,80377335,508,508,508,508,0
20231218,141600,80377335,508,508,508,508,0
20231218,141500,80377335,508,508,508,508,1000
20231218,141400,79869335,507,507,507,507,0
20231218,141300,79869335,507,507,508,507,218
20231218,141200,79758593,508,508,508,508,100
20231218,141100,79707793,508,508,508,508,0
20231218,141000,79707793,508,508,508,508,0
20231218,140900,79707793,508,508,508,508,0
20231218,140800,79707793,508,508,508,508,0
20231218,140700,79707793,508,508,508,508,0
20231218,140600,79707793,508,508,508,508,0
20231218,140500,79707793,508,508,508,508,0
20231218,140400,79707793,508,508,508,508,1
20231218,140300,79707285,508,508,508,508,45
20231218,140200,79684425,508,508,508,508,0
20231218,140100,79684425,508,508,508,508,0
20231218,140000,79684425,508,508,508,508,0
20231218,135900,79684425,508,508,508,508,0
20231218,135800,79684425,508,508,508,508,20
20231218,135700,79674265,508,508,508,508,0
20231218,135600,79674265,508,508,508,508,0
20231218,135500,79674265,508,508,508,507,4
20231218,135400,79672235,507,507,507,507,2958
20231218,135300,78172529,506,506,506,506,1215
20231218,135200,77557739,506,506,506,506,222
20231218,135100,77445407,506,506,506,506,800
20231218,135000,77040607,506,506,506,506,0
20231218,134900,77040607,506,506,506,506,45
20231218,134800,77017837,506,506,506,506,50
20231218,134700,76992537,506,506,506,506,0
20231218,134600,76992537,506,506,506,506,149
20231218,134500,76917143,506,506,506,506,0
20231218,134400,76917143,506,506,506,506,0
20231218,134300,76917143,506,506,506,506,500
20231218,134200,76664143,506,506,506,506,200
20231218,134100,76562943,506,506,506,506,0
20231218,134000,76562943,506,506,506,506,1
20231218,133900,76562437,504,504,504,504,13
20231218,133800,76555885,503,503,503,503,0
20231218,133700,76555885,503,504,504,503,500
20231218,133600,76304149,505,505,505,505,0
20231218,133500,76304149,505,505,505,505,280
20231218,133400,76162749,505,505,505,505,0
20231218,133300,76162749,505,505,505,505,0
20231218,133200,76162749,505,505,505,505,0
20231218,133100,76162749,505,505,505,505,500
20231218,133000,75910249,505,505,505,505,0
20231218,132900,75910249,505,505,505,505,0
20231218,132800,75910249,505,505,505,505,20
20231218,132700,75900149,505,505,505,505,0
20231218,132600,75900149,505,505,505,505,0
20231218,132500,75900149,505,505,505,505,0
20231218,132400,75900149,505,505,505,505,0
20231218,132300,75900149,505,505,505,505,2
20231218,132200,75899139,503,503,503,503,0
20231218,132100,75899139,503,503,503,503,23
20231218,132000,75887570,506,506,506,506,0
20231218,131900,75887570,506,506,506,506,0
20231218,131800,75887570,506,506,506,506,7
20231218,131700,75884028,506,506,506,506,3
20231218,131600,75882510,506,506,506,506,0
20231218,131500,75882510,506,506,506,506,0
20231218,131400,75882510,506,506,506,506,0
20231218,131300,75882510,506,506,506,506,0
20231218,131200,75882510,506,506,506,506,0
20231218,131100,75882510,506,506,506,506,0
20231218,131000,75882510,506,506,506,506,0
20231218,130900,75882510,506,506,506,506,0
20231218,130800,75882510,506,506,506,506,0
20231218,130700,75882510,506,506,506,506,0
20231218,130600,75882510,506,506,506,506,1
20231218,130500,75882004,502,503,503,502,4638
20231218,130400,73551590,503,505,506,503,12011
20231218,130300,67503454,506,506,506,506,401
20231218,130200,67300548,504,506,506,504,120
20231218,130100,67240028,504,504,504,504,0
20231218,130000,67240028,504,504,504,504,1418
20231218,125900,66525356,504,504,504,504,1700
20231218,125800,65668556,504,504,504,504,0
20231218,125700,65668556,504,504,504,504,5100
20231218,125600,63098156,504,504,504,504,148
20231218,125500,63023564,504,504,504,504,12192
20231218,125400,56878796,506,506,506,506,0
20231218,125300,56878796,506,506,506,506,400
20231218,125200,56676396,506,506,506,506,100
20231218,125100,56625796,506,506,506,506,1000
20231218,125000,56119796,506,506,506,506,0
20231218,124900,56119796,506,506,506,506,0
20231218,124800,56119796,506,506,506,506,0
20231218,124700,56119796,506,506,506,506,1
20231218,124600,56119290,506,506,506,506,1000
20231218,124500,55613290,505,506,506,505,20
20231218,124400,55603180,505,505,505,505,0
20231218,124300,55603180,505,506,506,505,81
20231218,124200,55562274,505,505,505,505,0
20231218,124100,55562274,505,505,505,505,908
20231218,124000,55103734,505,505,505,505,130
20231218,123900,55038084,506,506,506,506,23
20231218,123800,55026446,506,506,506,506,0
20231218,123700,55026446,506,506,506,506,1
20231218,123600,55025940,505,505,505,505,0
20231218,123500,55025940,505,505,505,505,4
20231218,123400,55023920,506,506,506,506,4
20231218,123300,55021896,506,506,506,506,2
20231218,123200,55020884,507,507,507,507,0
20231218,123100,55020884,507,507,507,507,0
20231218,123000,55020884,507,506,507,506,150
20231218,122900,54944894,507,507,507,507,0
20231218,122800,54944894,507,507,507,507,0
20231218,122700,54944894,507,507,507,507,0
20231218,122600,54944894,507,507,507,507,0
20231218,122500,54944894,507,507,507,507,1
20231218,122400,54944387,503,503,503,503,20
20231218,122300,54934327,507,507,507,507,0
20231218,122200,54934327,507,507,507,507,0
20231218,122100,54934327,507,507,507,507,0
20231218,122000,54934327,507,507,507,507,0
20231218,121900,54934327,507,507,507,507,0
20231218,121800,54934327,507,507,507,507,0
20231218,121700,54934327,507,507,507,507,0
20231218,121600,54934327,507,507,507,507,0
20231218,121500,54934327,507,507,507,507,1
20231218,121400,54933820,503,504,504,503,998
20231218,121300,54431676,506,506,506,506,1
20231218,121200,54431170,507,507,507,507,0
20231218,121100,54431170,507,507,507,507,0
20231218,121000,54431170,507,507,507,507,1
20231218,120900,54430663,503,506,506,503,15008
20231218,120800,46871608,508,508,508,508,0
20231218,120700,46871608,508,508,508,508,1
20231218,120600,46871100,505,506,506,505,3019
20231218,120500,45345505,505,505,505,505,0
20231218,120400,45345505,505,505,505,505,0
20231218,120300,45345505,505,505,505,505,0
20231218,120200,45345505,505,505,505,505,0
20231218,120100,45345505,505,505,505,505,0
20231218,120000,45345505,505,505,505,505,0
20231218,115900,45345505,505,505,505,505,884
20231218,115800,44899085,504,505,505,504,47
20231218,115700,44875383,505,505,505,505,50
20231218,115600,44850133,504,505,505,504,3080
20231218,115500,43294766,506,507,507,506,1521
20231218,115400,42525135,507,507,507,507,230
20231218,115300,42408525,507,507,507,507,0
20231218,115200,42408525,507,507,507,507,2
20231218,115100,42407511,508,508,508,508,0
20231218,115000,42407511,508,508,508,508,0
20231218,114900,42407511,508,508,508,508,0
20231218,114800,42407511,508,508,508,508,0
20231218,114700,42407511,508,506,508,506,3143
20231218,114600,40810953,507,507,507,507,89
20231218,114500,40765830,507,507,507,507,0
20231218,114400,40765830,507,507,507,507,0
20231218,114300,40765830,507,507,507,507,0
20231218,114200,40765830,507,507,507,507,0
20231218,114100,40765830,507,507,507,507,56
20231218,114000,40737438,507,507,507,507,0
20231218,113900,40737438,507,507,507,507,100
20231218,113800,40686738,507,507,507,507,0
20231218,113700,40686738,507,507,507,507,100
20231218,113600,40636038,507,507,507,507,0
20231218,113500,40636038,507,507,507,507,0
20231218,113400,40636038,507,507,507,507,5
20231218,113300,40633503,508,508,508,508,0
20231218,113200,40633503,508,508,508,508,1
20231218,113100,40632995,508,508,508,508,1
20231218,113000,40632487,507,507,507,507,5
20231218,112900,40629952,508,508,508,508,0
20231218,112800,40629952,508,508,508,508,0
20231218,112700,40629952,508,508,508,508,0
20231218,112600,40629952,508,508,508,508,0
20231218,112500,40629952,508,508,508,508,0
20231218,112400,40629952,508,508,508,508,0
20231218,112300,40629952,508,508,508,506,21
20231218,112200,40619300,508,508,508,508,0
20231218,112100,40619300,508,508,508,508,0
20231218,112000,40619300,508,508,508,508,2
20231218,111900,40618284,508,508,508,508,0
20231218,111800,40618284,508,508,508,508,0
20231218,111700,40618284,508,508,508,508,18
20231218,111600,40609140,508,508,508,508,1
20231218,111500,40608632,507,507,507,507,0
20231218,111400,40608632,507,507,507,507,0
20231218,111300,40608632,507,507,507,507,0
20231218,111200,40608632,507,507,507,507,1000
20231218,111100,40101632,507,507,507,507,1
20231218,111000,40101125,507,507,507,507,6
20231218,110900,40098083,508,508,508,508,0
20231218,110800,40098083,508,508,508,508,1
20231218,110700,40097575,507,507,507,507,213
20231218,110600,39989584,505,506,506,505,281
20231218,110500,39847621,507,507,507,507,1
20231218,110400,39847114,506,506,506,506,0
20231218,110300,39847114,506,506,506,506,0
20231218,110200,39847114,506,506,506,506,0
20231218,110100,39847114,506,506,506,506,3600
20231218,110000,38025514,507,507,507,507,0
20231218,105900,38025514,507,507,507,507,0
20231218,105800,38025514,507,507,507,507,0
20231218,105700,38025514,507,507,507,507,11
20231218,105600,38019937,508,508,508,508,0
20231218,105500,38019937,508,508,508,508,0
20231218,105400,38019937,508,508,508,508,0
20231218,105300,38019937,508,508,508,508,0
20231218,105200,38019937,508,508,508,508,0
20231218,105100,38019937,508,508,508,508,0
20231218,105000,38019937,508,508,508,508,0
20231218,104900,38019937,508,508,508,508,0
20231218,104800,38019937,508,508,508,508,0
20231218,104700,38019937,508,508,508,508,0
20231218,104600,38019937,508,508,508,508,1
20231218,104500,38019429,506,506,506,506,0
20231218,104400,38019429,506,506,506,506,507
20231218,104300,37762887,508,508,508,508,0
20231218,104200,37762887,508,508,508,508,0
20231218,104100,37762887,508,508,508,508,0
20231218,104000,37762887,508,508,508,508,0
20231218,103900,37762887,508,508,508,508,0
20231218,103800,37762887,508,508,508,508,0
20231218,103700,37762887,508,508,508,508,1
20231218,103600,37762379,506,506,506,506,700
20231218,103500,37408179,508,508,508,508,0
20231218,103400,37408179,508,507,508,507,201
20231218,103300,37306271,506,506,506,506,99
20231218,103200,37256177,506,506,506,506,151
20231218,103100,37179771,505,505,505,505,0
20231218,103000,37179771,505,505,505,505,100
20231218,102900,37129271,503,503,503,503,0
20231218,102800,37129271,503,503,503,503,0
20231218,102700,37129271,503,503,503,503,0
20231218,102600,37129271,503,503,503,503,0
20231218,102500,37129271,503,503,503,503,0
20231218,102400,37129271,503,503,503,503,1
20231218,102300,37128768,503,503,503,503,0
20231218,102200,37128768,503,504,504,503,4967
20231218,102100,34628371,504,505,505,504,5028
20231218,102000,32093015,505,505,505,505,0
20231218,101900,32093015,505,507,507,505,7668
20231218,101800,28217753,507,507,507,507,0
20231218,101700,28217753,507,507,507,507,499
20231218,101600,27964760,507,507,507,507,0
20231218,101500,27964760,507,507,507,507,761
20231218,101400,27578933,507,507,507,507,445
20231218,101300,27353318,510,509,510,509,99
20231218,101200,27302926,509,509,509,509,0
20231218,101100,27302926,509,509,509,509,0
20231218,101000,27302926,509,509,509,509,49
20231218,100900,27277985,510,510,510,510,0
20231218,100800,27277985,510,510,510,510,0
20231218,100700,27277985,510,510,510,510,1
20231218,100600,27277475,508,508,508,508,20
20231218,100500,27267315,510,510,510,510,0
20231218,100400,27267315,510,510,510,510,0
20231218,100300,27267315,510,510,510,510,0
20231218,100200,27267315,510,510,510,510,0
20231218,100100,27267315,510,510,510,510,0
20231218,100000,27267315,510,510,510,510,1
20231218,095900,27266805,510,508,510,508,1001
20231218,095800,26758293,508,508,508,508,0
20231218,095700,26758293,508,508,508,508,0
20231218,095600,26758293,508,508,508,508,0
20231218,095500,26758293,508,508,508,508,0
20231218,095400,26758293,508,508,508,508,1
20231218,095300,26757785,509,509,509,509,10000
20231218,095200,21667785,509,509,509,509,0
20231218,095100,21667785,509,509,509,509,0
20231218,095000,21667785,509,509,509,509,0
20231218,094900,21667785,509,509,509,509,0
20231218,094800,21667785,509,509,509,509,0
20231218,094700,21667785,509,510,510,506,1551
20231218,094600,20882856,511,511,511,507,3496
20231218,094500,19110376,508,511,511,508,451
20231218,094400,18881265,508,508,508,508,100
20231218,094300,18830465,511,511,511,511,1
20231218,094200,18829954,511,511,511,511,0
20231218,094100,18829954,511,511,511,511,117
20231218,094000,18770167,511,511,511,511,4
20231218,093900,18768123,511,511,511,511,0
20231218,093800,18768123,511,508,511,508,3257
20231218,093700,17113564,511,511,511,511,0
20231218,093600,17113564,511,511,511,511,0
20231218,093500,17113564,511,511,511,511,51
20231218,093400,17087503,508,508,508,508,0
20231218,093300,17087503,508,513,513,508,1276
20231218,093200,16438827,508,511,511,508,5268
20231218,093100,13758460,515,515,515,515,0
20231218,093000,13758460,515,515,515,515,0
20231218,092900,13758460,515,515,515,515,175
20231218,092800,13668335,515,513,515,513,200
20231218,092700,13565515,515,515,515,515,0
20231218,092600,13565515,515,515,515,515,0
20231218,092500,13565515,515,514,515,514,2
20231218,092400,13564486,510,510,510,510,34
20231218,092300,13547146,510,515,515,510,1475
20231218,092200,12793836,515,515,515,515,0
20231218,092100,12793836,515,515,515,515,0
20231218,092000,12793836,515,515,515,515,0
20231218,091900,12793836,515,515,515,515,1
20231218,091800,12793321,515,515,515,515,0
20231218,091700,12793321,515,515,515,515,100
20231218,091600,12741821,511,511,511,511,110
20231218,091500,12685611,511,511,511,511,0
20231218,091400,12685611,511,515,516,511,448
20231218,091300,12455457,515,515,515,515,0
20231218,091200,12455457,515,515,515,515,500
20231218,091100,12197957,515,515,515,515,0
20231218,091000,12197957,515,514,515,514,1176
20231218,090900,11592497,510,510,510,510,0
20231218,090800,11592497,510,510,510,510,10
20231218,090700,11587397,511,515,515,511,6
20231218,090600,11584311,515,515,515,515,20
20231218,090500,11574011,509,509,509,509,0
20231218,090400,11574011,509,509,509,509,0
20231218,090300,11574011,509,518,518,509,1467
20231218,090200,10824898,519,509,519,509,13389
20231218,090100,3904897,509,509,509,509,6
20231218,090000,3901843,509,507,509,507,7695