stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,211500,1904956565,2960,2960,2960,2960,17668
20231218,211400,1904956565,2960,2960,2960,2960,0
20231218,211300,1904956565,2960,2960,2960,2960,0
20231218,211200,1904956565,2960,2960,2960,2960,0
20231218,211100,1904956565,2960,2960,2960,2960,0
20231218,211000,1904956565,2960,2960,2960,2960,0
20231218,210900,1904956565,2960,2960,2960,2960,0
20231218,210800,1904956565,2960,2960,2960,2960,0
20231218,210700,1904956565,2960,2960,2960,2960,0
20231218,210600,1904956565,2960,2960,2960,2960,0
20231218,210500,1904956565,2960,2960,2960,2960,0
20231218,210400,1904956565,2960,2960,2960,2960,0
20231218,210300,1904956565,2960,2960,2960,2960,0
20231218,210200,1904956565,2960,2960,2960,2960,0
20231218,210100,1904956565,2960,2960,2960,2960,0
20231218,210000,1904956565,2960,2960,2960,2960,0
20231218,205900,1904956565,2960,2960,2960,2960,0
20231218,205800,1904956565,2960,2960,2960,2960,0
20231218,205700,1904956565,2960,2960,2960,2960,0
20231218,205600,1904956565,2960,2960,2960,2960,0
20231218,205500,1904956565,2960,2960,2960,2960,0
20231218,205400,1904956565,2960,2960,2960,2960,0
20231218,205300,1904956565,2960,2960,2960,2960,0
20231218,205200,1904956565,2960,2960,2960,2960,0
20231218,205100,1904956565,2960,2960,2960,2960,0
20231218,205000,1904956565,2960,2960,2960,2960,0
20231218,204900,1904956565,2960,2960,2960,2960,0
20231218,204800,1904956565,2960,2960,2960,2960,0
20231218,204700,1904956565,2960,2960,2960,2960,0
20231218,204600,1904956565,2960,2960,2960,2960,0
20231218,204500,1904956565,2960,2960,2960,2960,17668
20231218,204400,1904956565,2960,2960,2960,2960,0
20231218,204300,1904956565,2960,2960,2960,2960,0
20231218,204200,1904956565,2960,2960,2960,2960,0
20231218,204100,1904956565,2960,2960,2960,2960,0
20231218,204000,1904956565,2960,2960,2960,2960,0
20231218,203900,1904956565,2960,2960,2960,2960,0
20231218,203800,1904956565,2960,2960,2960,2960,0
20231218,203700,1904956565,2960,2960,2960,2960,0
20231218,203600,1904956565,2960,2960,2960,2960,0
20231218,203500,1904956565,2960,2960,2960,2960,0
20231218,203400,1904956565,2960,2960,2960,2960,0
20231218,203300,1904956565,2960,2960,2960,2960,0
20231218,203200,1904956565,2960,2960,2960,2960,0
20231218,203100,1904956565,2960,2960,2960,2960,0
20231218,203000,1904956565,2960,2960,2960,2960,0
20231218,202900,1904956565,2960,2960,2960,2960,0
20231218,202800,1904956565,2960,2960,2960,2960,0
20231218,202700,1904956565,2960,2960,2960,2960,0
20231218,202600,1904956565,2960,2960,2960,2960,0
20231218,202500,1904956565,2960,2960,2960,2960,0
20231218,202400,1904956565,2960,2960,2960,2960,0
20231218,202300,1904956565,2960,2960,2960,2960,0
20231218,202200,1904956565,2960,2960,2960,2960,0
20231218,202100,1904956565,2960,2960,2960,2960,0
20231218,202000,1904956565,2960,2960,2960,2960,0
20231218,201900,1904956565,2960,2960,2960,2960,0
20231218,201800,1904956565,2960,2960,2960,2960,0
20231218,201700,1904956565,2960,2960,2960,2960,0
20231218,201600,1904956565,2960,2960,2960,2960,0
20231218,201500,1904956565,2960,2960,2960,2960,17668
20231218,201400,1904956565,2960,2960,2960,2960,0
20231218,201300,1904956565,2960,2960,2960,2960,0
20231218,201200,1904956565,2960,2960,2960,2960,0
20231218,201100,1904956565,2960,2960,2960,2960,0
20231218,201000,1904956565,2960,2960,2960,2960,0
20231218,200900,1904956565,2960,2960,2960,2960,0
20231218,200800,1904956565,2960,2960,2960,2960,0
20231218,200700,1904956565,2960,2960,2960,2960,0
20231218,200600,1904956565,2960,2960,2960,2960,0
20231218,200500,1904956565,2960,2960,2960,2960,0
20231218,200400,1904956565,2960,2960,2960,2960,0
20231218,200300,1904956565,2960,2960,2960,2960,0
20231218,200200,1904956565,2960,2960,2960,2960,0
20231218,200100,1904956565,2960,2960,2960,2960,0
20231218,200000,1904956565,2960,2960,2960,2960,0
20231218,195900,1904956565,2960,2960,2960,2960,0
20231218,195800,1904956565,2960,2960,2960,2960,0
20231218,195700,1904956565,2960,2960,2960,2960,0
20231218,195600,1904956565,2960,2960,2960,2960,0
20231218,195500,1904956565,2960,2960,2960,2960,0
20231218,195400,1904956565,2960,2960,2960,2960,0
20231218,195300,1904956565,2960,2960,2960,2960,0
20231218,195200,1904956565,2960,2960,2960,2960,0
20231218,195100,1904956565,2960,2960,2960,2960,0
20231218,195000,1904956565,2960,2960,2960,2960,0
20231218,194900,1904956565,2960,2960,2960,2960,0
20231218,194800,1904956565,2960,2960,2960,2960,0
20231218,194700,1904956565,2960,2960,2960,2960,0
20231218,194600,1904956565,2960,2960,2960,2960,0
20231218,194500,1904956565,2960,2960,2960,2960,17668
20231218,194400,1904956565,2960,2960,2960,2960,0
20231218,194300,1904956565,2960,2960,2960,2960,0
20231218,194200,1904956565,2960,2960,2960,2960,0
20231218,194100,1904956565,2960,2960,2960,2960,0
20231218,194000,1904956565,2960,2960,2960,2960,0
20231218,193900,1904956565,2960,2960,2960,2960,0
20231218,193800,1904956565,2960,2960,2960,2960,0
20231218,193700,1904956565,2960,2960,2960,2960,0
20231218,193600,1904956565,2960,2960,2960,2960,0
20231218,193500,1904956565,2960,2960,2960,2960,0
20231218,193400,1904956565,2960,2960,2960,2960,0
20231218,193300,1904956565,2960,2960,2960,2960,0
20231218,193200,1904956565,2960,2960,2960,2960,0
20231218,193100,1904956565,2960,2960,2960,2960,0
20231218,193000,1904956565,2960,2960,2960,2960,0
20231218,192900,1904956565,2960,2960,2960,2960,0
20231218,192800,1904956565,2960,2960,2960,2960,0
20231218,192700,1904956565,2960,2960,2960,2960,0
20231218,192600,1904956565,2960,2960,2960,2960,0
20231218,192500,1904956565,2960,2960,2960,2960,0
20231218,192400,1904956565,2960,2960,2960,2960,0
20231218,192300,1904956565,2960,2960,2960,2960,0
20231218,192200,1904956565,2960,2960,2960,2960,0
20231218,192100,1904956565,2960,2960,2960,2960,0
20231218,192000,1904956565,2960,2960,2960,2960,0
20231218,191900,1904956565,2960,2960,2960,2960,0
20231218,191800,1904956565,2960,2960,2960,2960,0
20231218,191700,1904956565,2960,2960,2960,2960,0
20231218,191600,1904956565,2960,2960,2960,2960,0
20231218,191500,1904956565,2960,2960,2960,2960,17668
20231218,191400,1904956565,2960,2960,2960,2960,0
20231218,191300,1904956565,2960,2960,2960,2960,0
20231218,191200,1904956565,2960,2960,2960,2960,0
20231218,191100,1904956565,2960,2960,2960,2960,0
20231218,191000,1904956565,2960,2960,2960,2960,0
20231218,190900,1904956565,2960,2960,2960,2960,0
20231218,190800,1904956565,2960,2960,2960,2960,0
20231218,190700,1904956565,2960,2960,2960,2960,0
20231218,190600,1904956565,2960,2960,2960,2960,0
20231218,190500,1904956565,2960,2960,2960,2960,0
20231218,190400,1904956565,2960,2960,2960,2960,0
20231218,190300,1904956565,2960,2960,2960,2960,0
20231218,190200,1904956565,2960,2960,2960,2960,0
20231218,190100,1904956565,2960,2960,2960,2960,0
20231218,190000,1904956565,2960,2960,2960,2960,0
20231218,185900,1904956565,2960,2960,2960,2960,0
20231218,185800,1904956565,2960,2960,2960,2960,0
20231218,185700,1904956565,2960,2960,2960,2960,0
20231218,185600,1904956565,2960,2960,2960,2960,0
20231218,185500,1904956565,2960,2960,2960,2960,0
20231218,185400,1904956565,2960,2960,2960,2960,0
20231218,185300,1904956565,2960,2960,2960,2960,0
20231218,185200,1904956565,2960,2960,2960,2960,0
20231218,185100,1904956565,2960,2960,2960,2960,0
20231218,185000,1904956565,2960,2960,2960,2960,0
20231218,184900,1904956565,2960,2960,2960,2960,0
20231218,184800,1904956565,2960,2960,2960,2960,0
20231218,184700,1904956565,2960,2960,2960,2960,0
20231218,184600,1904956565,2960,2960,2960,2960,0
20231218,184500,1904956565,2960,2960,2960,2960,17668
20231218,184400,1904956565,2960,2960,2960,2960,0
20231218,184300,1904956565,2960,2960,2960,2960,0
20231218,184200,1904956565,2960,2960,2960,2960,0
20231218,184100,1904956565,2960,2960,2960,2960,0
20231218,184000,1904956565,2960,2960,2960,2960,0
20231218,183900,1904956565,2960,2960,2960,2960,0
20231218,183800,1904956565,2960,2960,2960,2960,0
20231218,183700,1904956565,2960,2960,2960,2960,0
20231218,183600,1904956565,2960,2960,2960,2960,0
20231218,183500,1904956565,2960,2960,2960,2960,0
20231218,183400,1904956565,2960,2960,2960,2960,0
20231218,183300,1904956565,2960,2960,2960,2960,0
20231218,183200,1904956565,2960,2960,2960,2960,0
20231218,183100,1904956565,2960,2960,2960,2960,0
20231218,183000,1904956565,2960,2960,2960,2960,0
20231218,182900,1904956565,2960,2960,2960,2960,0
20231218,182800,1904956565,2960,2960,2960,2960,0
20231218,182700,1904956565,2960,2960,2960,2960,0
20231218,182600,1904956565,2960,2960,2960,2960,0
20231218,182500,1904956565,2960,2960,2960,2960,0
20231218,182400,1904956565,2960,2960,2960,2960,0
20231218,182300,1904956565,2960,2960,2960,2960,0
20231218,182200,1904956565,2960,2960,2960,2960,0
20231218,182100,1904956565,2960,2960,2960,2960,0
20231218,182000,1904956565,2960,2960,2960,2960,0
20231218,181900,1904956565,2960,2960,2960,2960,0
20231218,181800,1904956565,2960,2960,2960,2960,0
20231218,181700,1904956565,2960,2960,2960,2960,0
20231218,181600,1904956565,2960,2960,2960,2960,0
20231218,181500,1904956565,2960,2960,2960,2960,17668
20231218,181400,1904956565,2960,2960,2960,2960,0
20231218,181300,1904956565,2960,2960,2960,2960,0
20231218,181200,1904956565,2960,2960,2960,2960,0
20231218,181100,1904956565,2960,2960,2960,2960,0
20231218,181000,1904956565,2960,2960,2960,2960,0
20231218,180900,1904956565,2960,2960,2960,2960,0
20231218,180800,1904956565,2960,2960,2960,2960,0
20231218,180700,1904956565,2960,2960,2960,2960,0
20231218,180600,1904956565,2960,2960,2960,2960,0
20231218,180500,1904956565,2960,2960,2960,2960,0
20231218,180400,1904956565,2960,2960,2960,2960,0
20231218,180300,1904956565,2960,2960,2960,2960,0
20231218,180200,1904956565,2960,2960,2960,2960,0
20231218,180100,1904956565,2960,2960,2960,2960,0
20231218,180000,1904956565,2960,2960,2960,2960,0
20231218,175900,1904956565,2960,2960,2960,2960,0
20231218,175800,1904956565,2960,2960,2960,2960,0
20231218,175700,1904956565,2960,2960,2960,2960,0
20231218,175600,1904956565,2960,2960,2960,2960,0
20231218,175500,1904956565,2960,2960,2960,2960,0
20231218,175400,1904956565,2960,2960,2960,2960,0
20231218,175300,1904956565,2960,2960,2960,2960,0
20231218,175200,1904956565,2960,2960,2960,2960,0
20231218,175100,1904956565,2960,2960,2960,2960,0
20231218,175000,1904956565,2960,2960,2960,2960,0
20231218,174900,1904956565,2960,2960,2960,2960,0
20231218,174800,1904956565,2960,2960,2960,2960,0
20231218,174700,1904956565,2960,2960,2960,2960,0
20231218,174600,1904956565,2960,2960,2960,2960,0
20231218,174500,1904956565,2960,2960,2960,2960,17668
20231218,174400,1904956565,2960,2960,2960,2960,0
20231218,174300,1904956565,2960,2960,2960,2960,0
20231218,174200,1904956565,2960,2960,2960,2960,0
20231218,174100,1904956565,2960,2960,2960,2960,0
20231218,174000,1904956565,2960,2960,2960,2960,0
20231218,173900,1904956565,2960,2960,2960,2960,0
20231218,173800,1904956565,2960,2960,2960,2960,0
20231218,173700,1904956565,2960,2960,2960,2960,0
20231218,173600,1904956565,2960,2960,2960,2960,0
20231218,173500,1904956565,2960,2960,2960,2960,0
20231218,173400,1904956565,2960,2960,2960,2960,0
20231218,173300,1904956565,2960,2960,2960,2960,0
20231218,173200,1904956565,2960,2960,2960,2960,0
20231218,173100,1904956565,2960,2960,2960,2960,0
20231218,173000,1904956565,2960,2960,2960,2960,0
20231218,172900,1904956565,2960,2960,2960,2960,0
20231218,172800,1904956565,2960,2960,2960,2960,0
20231218,172700,1904956565,2960,2960,2960,2960,0
20231218,172600,1904956565,2960,2960,2960,2960,0
20231218,172500,1904956565,2960,2960,2960,2960,0
20231218,172400,1904956565,2960,2960,2960,2960,0
20231218,172300,1904956565,2960,2960,2960,2960,0
20231218,172200,1904956565,2960,2960,2960,2960,0
20231218,172100,1904956565,2960,2960,2960,2960,0
20231218,172000,1904956565,2960,2960,2960,2960,0
20231218,171900,1904956565,2960,2960,2960,2960,0
20231218,171800,1904956565,2960,2960,2960,2960,0
20231218,171700,1904956565,2960,2960,2960,2960,0
20231218,171600,1904956565,2960,2960,2960,2960,0
20231218,171500,1904956565,2960,2960,2960,2960,17668
20231218,171400,1904956565,2960,2960,2960,2960,0
20231218,171300,1904956565,2960,2960,2960,2960,0
20231218,171200,1904956565,2960,2960,2960,2960,0
20231218,171100,1904956565,2960,2960,2960,2960,0
20231218,171000,1904956565,2960,2960,2960,2960,0
20231218,170900,1904956565,2960,2960,2960,2960,0
20231218,170800,1904956565,2960,2960,2960,2960,0
20231218,170700,1904956565,2960,2960,2960,2960,0
20231218,170600,1904956565,2960,2960,2960,2960,0
20231218,170500,1904956565,2960,2960,2960,2960,0
20231218,170400,1904956565,2960,2960,2960,2960,0
20231218,170300,1904956565,2960,2960,2960,2960,0
20231218,170200,1904956565,2960,2960,2960,2960,0
20231218,170100,1904956565,2960,2960,2960,2960,0
20231218,170000,1904956565,2960,2960,2960,2960,0
20231218,165900,1904956565,2960,2960,2960,2960,0
20231218,165800,1904956565,2960,2960,2960,2960,0
20231218,165700,1904956565,2960,2960,2960,2960,0
20231218,165600,1904956565,2960,2960,2960,2960,0
20231218,165500,1904956565,2960,2960,2960,2960,0
20231218,165400,1904956565,2960,2960,2960,2960,0
20231218,165300,1904956565,2960,2960,2960,2960,0
20231218,165200,1904956565,2960,2960,2960,2960,0
20231218,165100,1904956565,2960,2960,2960,2960,0
20231218,165000,1904956565,2960,2960,2960,2960,0
20231218,164900,1904956565,2960,2960,2960,2960,0
20231218,164800,1904956565,2960,2960,2960,2960,0
20231218,164700,1904956565,2960,2960,2960,2960,0
20231218,164600,1904956565,2960,2960,2960,2960,0
20231218,164500,1904956565,2960,2960,2960,2960,17668
20231218,164400,1904956565,2960,2960,2960,2960,0
20231218,164300,1904956565,2960,2960,2960,2960,0
20231218,164200,1904956565,2960,2960,2960,2960,0
20231218,164100,1904956565,2960,2960,2960,2960,0
20231218,164000,1904956565,2960,2960,2960,2960,0
20231218,163900,1904956565,2960,2960,2960,2960,0
20231218,163800,1904956565,2960,2960,2960,2960,0
20231218,163700,1904956565,2960,2960,2960,2960,0
20231218,163600,1904956565,2960,2960,2960,2960,0
20231218,163500,1904956565,2960,2960,2960,2960,0
20231218,163400,1904956565,2960,2960,2960,2960,0
20231218,163300,1904956565,2960,2960,2960,2960,0
20231218,163200,1904956565,2960,2960,2960,2960,0
20231218,163100,1904956565,2960,2960,2960,2960,0
20231218,163000,1904956565,2960,2960,2960,2960,0
20231218,162900,1904956565,2960,2960,2960,2960,0
20231218,162800,1904956565,2960,2960,2960,2960,0
20231218,162700,1904956565,2960,2960,2960,2960,0
20231218,162600,1904956565,2960,2960,2960,2960,0
20231218,162500,1904956565,2960,2960,2960,2960,0
20231218,162400,1904956565,2960,2960,2960,2960,0
20231218,162300,1904956565,2960,2960,2960,2960,0
20231218,162200,1904956565,2960,2960,2960,2960,0
20231218,162100,1904956565,2960,2960,2960,2960,0
20231218,162000,1904956565,2960,2960,2960,2960,0
20231218,161900,1904956565,2960,2960,2960,2960,0
20231218,161800,1904956565,2960,2960,2960,2960,0
20231218,161700,1904956565,2960,2960,2960,2960,0
20231218,161600,1904956565,2960,2960,2960,2960,0
20231218,161500,1904956565,2960,2960,2960,2960,17668
20231218,161400,1904956565,2960,2960,2960,2960,0
20231218,161300,1904956565,2960,2960,2960,2960,0
20231218,161200,1904956565,2960,2960,2960,2960,0
20231218,161100,1904956565,2960,2960,2960,2960,0
20231218,161000,1904956565,2960,2960,2960,2960,0
20231218,160900,1904956565,2960,2960,2960,2960,0
20231218,160800,1904956565,2960,2960,2960,2960,0
20231218,160700,1904956565,2960,2960,2960,2960,0
20231218,160600,1904956565,2960,2960,2960,2960,0
20231218,160500,1904956565,2960,2960,2960,2960,0
20231218,160400,1904956565,2960,2960,2960,2960,0
20231218,160300,1904956565,2960,2960,2960,2960,0
20231218,160200,1904956565,2960,2960,2960,2960,0
20231218,160100,1904956565,2960,2960,2960,2960,0
20231218,160000,1904956565,2960,2960,2960,2960,0
20231218,155900,1904956565,2960,2960,2960,2960,0
20231218,155800,1904956565,2960,2960,2960,2960,0
20231218,155700,1904956565,2960,2960,2960,2960,0
20231218,155600,1904956565,2960,2960,2960,2960,0
20231218,155500,1904956565,2960,2960,2960,2960,0
20231218,155400,1904956565,2960,2960,2960,2960,0
20231218,155300,1904956565,2960,2960,2960,2960,0
20231218,155200,1904956565,2960,2960,2960,2960,0
20231218,155100,1904956565,2960,2960,2960,2960,0
20231218,155000,1904956565,2960,2960,2960,2960,0
20231218,154900,1904956565,2960,2960,2960,2960,0
20231218,154800,1904956565,2960,2960,2960,2960,0
20231218,154700,1904956565,2960,2960,2960,2960,0
20231218,154600,1904956565,2960,2960,2960,2960,0
20231218,154500,1904956565,2960,2960,2960,2960,17668
20231218,154400,1904956565,2960,2960,2960,2960,0
20231218,154300,1904956565,2960,2960,2960,2960,0
20231218,154200,1904956565,2960,2960,2960,2960,0
20231218,154100,1904956565,2960,2960,2960,2960,0
20231218,154000,1904956565,2960,2960,2960,2960,0
20231218,153900,1904956565,2960,2960,2960,2960,0
20231218,153800,1904956565,2960,2960,2960,2960,0
20231218,153700,1904956565,2960,2960,2960,2960,0
20231218,153600,1904956565,2960,2960,2960,2960,0
20231218,153500,1904956565,2960,2960,2960,2960,0
20231218,153400,1904956565,2960,2960,2960,2960,0
20231218,153300,1904956565,2960,2960,2960,2960,0
20231218,153200,1904956565,2960,2960,2960,2960,0
20231218,153100,1904956565,2960,2960,2960,2960,0
20231218,153000,1904956565,2960,2960,2960,2960,17668
20231218,152900,1852659285,2910,2910,2910,2910,0
20231218,152800,1852659285,2910,2910,2910,2910,0
20231218,152700,1852659285,2910,2910,2910,2910,0
20231218,152600,1852659285,2910,2910,2910,2910,0
20231218,152500,1852659285,2910,2910,2910,2910,0
20231218,152400,1852659285,2910,2910,2910,2910,0
20231218,152300,1852659285,2910,2910,2910,2910,0
20231218,152200,1852659285,2910,2910,2910,2910,0
20231218,152100,1852659285,2910,2910,2910,2910,0
20231218,152000,1852659285,2910,2910,2910,2910,0
20231218,151900,1852659285,2910,2910,2910,2905,2349
20231218,151800,1845824195,2905,2910,2910,2905,333
20231218,151700,1844856565,2905,2905,2905,2905,57
20231218,151600,1844690980,2900,2900,2900,2900,30
20231218,151500,1844603980,2895,2900,2905,2895,2961
20231218,151400,1836020750,2895,2915,2915,2895,6464
20231218,151300,1817257715,2915,2920,2920,2915,135
20231218,151200,1816863870,2905,2905,2905,2905,0
20231218,151100,1816863870,2905,2905,2905,2905,1187
20231218,151000,1813415635,2905,2920,2920,2905,4343
20231218,150900,1800734390,2920,2910,2920,2910,743
20231218,150800,1798568775,2900,2900,2900,2900,59
20231218,150700,1798397675,2915,2910,2915,2910,2053
20231218,150600,1792413705,2900,2900,2915,2900,1370
20231218,150500,1788425005,2900,2900,2900,2900,522
20231218,150400,1786911205,2895,2895,2895,2895,556
20231218,150300,1785301585,2885,2915,2915,2885,34258
20231218,150200,1686082545,2915,2915,2925,2915,729
20231218,150100,1683957350,2920,2930,2930,2920,6236
20231218,150000,1665741565,2930,2930,2930,2930,0
20231218,145900,1665741565,2930,2930,2930,2930,152
20231218,145800,1665296205,2930,2935,2935,2930,152
20231218,145700,1664850335,2935,2930,2935,2930,475
20231218,145600,1663458400,2935,2930,2935,2930,201
20231218,145500,1662869465,2930,2930,2930,2930,25
20231218,145400,1662796215,2930,2925,2930,2925,357
20231218,145300,1661750730,2920,2920,2920,2920,17
20231218,145200,1661701090,2920,2925,2925,2920,280
20231218,145100,1660883430,2925,2930,2930,2925,18
20231218,145000,1660830765,2930,2930,2930,2920,326
20231218,144900,1659878585,2920,2925,2925,2920,2000
20231218,144800,1654036405,2930,2930,2930,2930,108
20231218,144700,1653719965,2925,2925,2925,2925,1000
20231218,144600,1650794965,2925,2925,2925,2925,2336
20231218,144500,1643962165,2925,2925,2925,2925,601
20231218,144400,1642204240,2925,2925,2925,2925,1025
20231218,144300,1639206115,2925,2925,2925,2925,0
20231218,144200,1639206115,2925,2930,2930,2925,351
20231218,144100,1638179420,2930,2925,2930,2925,808
20231218,144000,1635813980,2930,2930,2930,2930,107
20231218,143900,1635500470,2930,2930,2930,2930,4
20231218,143800,1635488750,2935,2935,2935,2925,466
20231218,143700,1634125390,2935,2935,2935,2925,121
20231218,143600,1633770955,2925,2925,2925,2925,142
20231218,143500,1633355605,2925,2925,2925,2925,709
20231218,143400,1631281780,2940,2940,2940,2925,763
20231218,143300,1629041200,2940,2940,2940,2940,9
20231218,143200,1629014740,2930,2940,2940,2930,1477
20231218,143100,1624674960,2940,2945,2945,2940,28
20231218,143000,1624592600,2940,2925,2945,2925,114
20231218,142900,1624257440,2945,2940,2945,2940,1046
20231218,142800,1621179860,2925,2925,2925,2925,886
20231218,142700,1618588310,2920,2925,2925,2920,2119
20231218,142600,1612392190,2925,2925,2925,2925,5
20231218,142500,1612377565,2930,2930,2930,2930,7
20231218,142400,1612357055,2930,2925,2930,2925,480
20231218,142300,1610952090,2925,2925,2925,2925,43
20231218,142200,1610826315,2920,2920,2920,2920,1309
20231218,142100,1607004035,2920,2925,2930,2920,943
20231218,142000,1604245870,2925,2930,2930,2925,509
20231218,141900,1602755300,2930,2930,2930,2930,50
20231218,141800,1602608800,2930,2930,2930,2930,550
20231218,141700,1600997300,2930,2930,2930,2925,605
20231218,141600,1599225845,2930,2930,2930,2930,475
20231218,141500,1597834095,2930,2930,2930,2930,0
20231218,141400,1597834095,2930,2930,2930,2930,169
20231218,141300,1597338925,2930,2930,2930,2930,56
20231218,141200,1597174845,2930,2930,2930,2930,22
20231218,141100,1597110385,2930,2940,2940,2930,3905
20231218,141000,1585660950,2940,2940,2940,2940,0
20231218,140900,1585660950,2940,2940,2940,2940,552
20231218,140800,1584038070,2940,2950,2950,2940,396
20231218,140700,1582871425,2950,2950,2950,2950,300
20231218,140600,1581986425,2950,2950,2950,2950,777
20231218,140500,1579694275,2950,2950,2950,2950,2
20231218,140400,1579688375,2945,2945,2945,2945,617
20231218,140300,1577871310,2940,2950,2950,2940,41
20231218,140200,1577750760,2950,2945,2950,2940,232
20231218,140100,1577067940,2950,2940,2950,2940,950
20231218,140000,1574269610,2940,2950,2950,2940,10825
20231218,135900,1542422185,2945,2950,2960,2935,9147
20231218,135800,1515430360,2955,2950,2960,2940,3983
20231218,135700,1503664010,2940,2935,2950,2925,734
20231218,135600,1501504185,2930,2930,2930,2930,3979
20231218,135500,1489845715,2930,2930,2930,2930,365
20231218,135400,1488776265,2925,2940,2940,2925,238
20231218,135300,1488079365,2940,2940,2940,2940,1
20231218,135200,1488076425,2930,2925,2930,2925,253
20231218,135100,1487335150,2930,2930,2930,2930,0
20231218,135000,1487335150,2930,2930,2940,2930,832
20231218,134900,1484897370,2930,2930,2930,2930,312
20231218,134800,1483983210,2930,2920,2930,2920,510
20231218,134700,1482490875,2920,2920,2920,2915,33
20231218,134600,1482394555,2915,2915,2915,2915,930
20231218,134500,1479683605,2915,2915,2915,2910,6805
20231218,134400,1459851615,2920,2920,2920,2920,714
20231218,134300,1457766735,2915,2925,2925,2915,4314
20231218,134200,1445174710,2925,2925,2925,2925,2193
20231218,134100,1438760185,2925,2930,2930,2925,3569
20231218,134000,1428320835,2940,2940,2940,2940,0
20231218,133900,1428320835,2940,2945,2945,2925,1209
20231218,133800,1424784365,2940,2940,2945,2925,157
20231218,133700,1424323300,2940,2935,2940,2930,1247
20231218,133600,1420667425,2930,2930,2935,2930,3275
20231218,133500,1411071670,2935,2930,2935,2930,605
20231218,133400,1409298965,2935,2945,2945,2935,211
20231218,133300,1408678930,2945,2930,2945,2930,216
20231218,133200,1408045900,2945,2945,2945,2925,973
20231218,133100,1405199835,2950,2945,2950,2945,1156
20231218,133000,1401794635,2945,2935,2945,2920,6264
20231218,132900,1383439770,2935,2945,2950,2935,1971
20231218,132800,1377644590,2950,2945,2950,2945,701
20231218,132700,1375579640,2945,2955,2955,2945,2504
20231218,132600,1368203085,2960,2950,2960,2950,1951
20231218,132500,1362442890,2945,2950,2950,2945,652
20231218,132400,1360520115,2950,2950,2955,2945,776
20231218,132300,1358233630,2950,2940,2950,2940,674
20231218,132200,1356246545,2945,2950,2950,2940,971
20231218,132100,1353385815,2950,2955,2960,2930,7468
20231218,132000,1331429115,2945,2975,2975,2935,11643
20231218,131900,1297033375,2970,2980,2995,2970,36831
20231218,131800,1187050540,2985,2965,2985,2950,10344
20231218,131700,1156331965,2970,2945,2985,2935,16907
20231218,131600,1106166215,2935,2935,2945,2930,4231
20231218,131500,1093732330,2940,2930,2940,2930,400
20231218,131400,1092559405,2930,2940,2940,2930,388
20231218,131300,1091420670,2935,2935,2935,2935,61
20231218,131200,1091241635,2935,2940,2940,2935,4
20231218,131100,1091229890,2935,2935,2935,2935,1
20231218,131000,1091226955,2940,2940,2940,2935,992
20231218,130900,1088315335,2945,2935,2945,2935,4880
20231218,130800,1073981010,2935,2935,2935,2930,1632
20231218,130700,1069191465,2925,2930,2935,2925,1460
20231218,130600,1064916170,2930,2930,2930,2930,1882
20231218,130500,1059401910,2925,2920,2925,2920,692
20231218,130400,1057378240,2915,2915,2915,2915,227
20231218,130300,1056716535,2920,2920,2920,2920,1008
20231218,130200,1053773175,2920,2920,2920,2920,2
20231218,130100,1053767335,2920,2920,2920,2920,93
20231218,130000,1053495775,2920,2920,2920,2920,25
20231218,125900,1053422775,2920,2920,2920,2920,0
20231218,125800,1053422775,2920,2920,2920,2920,11
20231218,125700,1053390655,2925,2920,2925,2920,644
20231218,125600,1051507205,2920,2915,2920,2915,79
20231218,125500,1051276820,2910,2910,2910,2910,30
20231218,125400,1051189520,2910,2910,2910,2910,78
20231218,125300,1050962540,2905,2905,2905,2905,0
20231218,125200,1050962540,2905,2905,2905,2905,149
20231218,125100,1050529695,2905,2905,2905,2905,5
20231218,125000,1050515170,2900,2920,2920,2900,6600
20231218,124900,1031336710,2920,2920,2920,2920,258
20231218,124800,1030583350,2920,2920,2920,2920,0
20231218,124700,1030583350,2920,2920,2920,2910,274
20231218,124600,1029783770,2910,2910,2910,2910,0
20231218,124500,1029783770,2910,2910,2920,2910,226
20231218,124400,1029124460,2915,2915,2915,2915,100
20231218,124300,1028832960,2915,2920,2920,2915,11
20231218,124200,1028800890,2920,2920,2920,2920,5
20231218,124100,1028786290,2925,2925,2925,2925,307
20231218,124000,1027888315,2915,2915,2915,2915,25
20231218,123900,1027815440,2910,2920,2920,2910,138
20231218,123800,1027412490,2910,2910,2910,2910,0
20231218,123700,1027412490,2910,2910,2910,2910,834
20231218,123600,1024985550,2910,2910,2910,2910,0
20231218,123500,1024985550,2910,2915,2915,2910,100
20231218,123400,1024694300,2910,2910,2910,2910,254
20231218,123300,1023955160,2925,2925,2925,2925,0
20231218,123200,1023955160,2925,2925,2925,2925,0
20231218,123100,1023955160,2925,2910,2925,2910,800
20231218,123000,1021625725,2910,2915,2915,2910,5000
20231218,122900,1007074155,2915,2915,2915,2915,288
20231218,122800,1006234635,2915,2920,2920,2915,801
20231218,122700,1003898220,2915,2920,2920,2915,172
20231218,122600,1003396785,2915,2915,2915,2915,1790
20231218,122500,998178935,2920,2915,2920,2915,281
20231218,122400,997359815,2915,2915,2915,2915,2
20231218,122300,997353985,2920,2920,2920,2920,1480
20231218,122200,993032385,2920,2920,2920,2920,780
20231218,122100,990754785,2920,2920,2920,2920,0
20231218,122000,990754785,2920,2920,2920,2920,14
20231218,121900,990713905,2920,2920,2920,2920,35
20231218,121800,990611705,2920,2925,2925,2920,358
20231218,121700,989566340,2925,2920,2925,2920,820
20231218,121600,987168040,2920,2920,2920,2920,57
20231218,121500,987001600,2925,2925,2925,2925,1
20231218,121400,986998675,2920,2920,2920,2920,56
20231218,121300,986835155,2920,2920,2925,2920,178
20231218,121200,986315245,2920,2920,2920,2920,351
20231218,121100,985290325,2920,2925,2925,2920,2244
20231218,121000,978726630,2930,2925,2930,2925,114
20231218,120900,978392640,2925,2930,2930,2925,442
20231218,120800,977097595,2930,2930,2930,2930,11
20231218,120700,977065365,2925,2925,2930,2925,67
20231218,120600,976869265,2930,2935,2935,2930,116
20231218,120500,976529310,2935,2920,2935,2920,2208
20231218,120400,970067295,2920,2915,2920,2915,193
20231218,120300,969504505,2915,2905,2915,2905,69
20231218,120200,969303870,2915,2915,2915,2915,3
20231218,120100,969295125,2915,2910,2915,2910,586
20231218,120000,967587360,2910,2905,2910,2905,114
20231218,115900,967255665,2905,2900,2905,2900,1046
20231218,115800,964222260,2905,2905,2905,2905,32
20231218,115700,964129300,2910,2900,2910,2900,3327
20231218,115600,954480975,2900,2905,2905,2900,1486
20231218,115500,950165340,2905,2910,2910,2905,114
20231218,115400,949833700,2910,2905,2910,2905,250
20231218,115300,949106300,2910,2910,2910,2905,1069
20231218,115200,945995840,2905,2905,2910,2905,4599
20231218,115100,932635715,2905,2910,2910,2905,2060
20231218,115000,926651405,2910,2890,2910,2890,1078
20231218,114900,923534440,2890,2910,2910,2890,2814
20231218,114800,915361400,2915,2915,2920,2915,1483
20231218,114700,911038380,2920,2920,2920,2920,4136
20231218,114600,898961260,2920,2930,2930,2920,2176
20231218,114500,892598360,2935,2935,2935,2935,752
20231218,114400,890391240,2935,2930,2935,2930,3730
20231218,114300,879445425,2930,2930,2930,2930,1910
20231218,114200,873849125,2930,2935,2940,2930,17123
20231218,114100,823560840,2935,2940,2950,2935,5724
20231218,114000,806727730,2940,2945,2945,2935,6919
20231218,113900,786374040,2945,2960,2995,2925,34826
20231218,113800,683383855,2960,2900,2970,2895,17253
20231218,113700,632657435,2895,2890,2900,2885,5019
20231218,113600,618132660,2885,2880,2890,2880,4167
20231218,113500,606100045,2880,2880,2880,2880,546
20231218,113400,604527565,2880,2885,2885,2880,662
20231218,113300,602620410,2885,2880,2885,2880,2125
20231218,113200,596500175,2875,2875,2875,2875,111
20231218,113100,596181050,2875,2875,2875,2875,116
20231218,113000,595847550,2875,2870,2875,2870,1939
20231218,112900,590278425,2870,2875,2875,2870,14
20231218,112800,590238225,2875,2875,2880,2875,1740
20231218,112700,585235715,2875,2875,2875,2875,2
20231218,112600,585229965,2875,2875,2875,2875,501
20231218,112500,583789590,2870,2875,2875,2870,116
20231218,112400,583456610,2875,2875,2875,2875,1000
20231218,112300,580581610,2875,2875,2875,2875,2
20231218,112200,580575860,2875,2875,2875,2875,100
20231218,112100,580288360,2875,2875,2875,2875,10
20231218,112000,580259610,2880,2880,2880,2880,9
20231218,111900,580233690,2875,2875,2875,2875,303
20231218,111800,579362565,2875,2875,2875,2875,1
20231218,111700,579359690,2870,2875,2875,2870,9
20231218,111600,579333820,2875,2880,2880,2875,7
20231218,111500,579313685,2875,2875,2875,2870,65
20231218,111400,579127105,2875,2875,2875,2870,1370
20231218,111300,575194455,2875,2875,2875,2875,208
20231218,111200,574596455,2875,2880,2880,2875,1846
20231218,111100,569286225,2880,2880,2880,2880,0
20231218,111000,569286225,2880,2880,2880,2880,55
20231218,110900,569127825,2880,2880,2880,2880,821
20231218,110800,566763345,2880,2885,2885,2880,8244
20231218,110700,543020600,2885,2885,2885,2885,531
20231218,110600,541488665,2885,2880,2885,2880,616
20231218,110500,539714580,2880,2880,2880,2880,257
20231218,110400,538974420,2870,2870,2870,2870,0
20231218,110300,538974420,2870,2870,2870,2870,0
20231218,110200,538974420,2870,2870,2870,2870,34
20231218,110100,538876840,2870,2870,2870,2870,7
20231218,110000,538856750,2865,2865,2865,2865,488
20231218,105900,537458630,2865,2875,2875,2865,1559
20231218,105800,532991885,2870,2870,2870,2870,0
20231218,105700,532991885,2870,2870,2870,2870,100
20231218,105600,532704885,2865,2865,2865,2865,2
20231218,105500,532699155,2860,2865,2865,2860,182
20231218,105400,532178585,2860,2870,2870,2860,4908
20231218,105300,518127625,2870,2880,2880,2870,651
20231218,105200,516256695,2880,2880,2880,2880,0
20231218,105100,516256695,2880,2875,2880,2875,12
20231218,105000,516222170,2870,2880,2880,2870,747
20231218,104900,514076780,2880,2875,2880,2875,116
20231218,104800,513743215,2875,2875,2875,2875,41
20231218,104700,513625340,2875,2875,2875,2875,1520
20231218,104600,509255340,2875,2875,2875,2875,1917
20231218,104500,503743965,2875,2880,2880,2875,458
20231218,104400,502427210,2880,2890,2890,2880,1397
20231218,104300,498398470,2890,2890,2890,2890,6
20231218,104200,498381130,2890,2890,2890,2890,118
20231218,104100,498040110,2890,2890,2890,2885,2368
20231218,104000,491198845,2890,2875,2895,2875,4382
20231218,103900,478541570,2875,2875,2890,2875,833
20231218,103800,476136855,2885,2885,2890,2875,1743
20231218,103700,471107850,2890,2890,2900,2885,3943
20231218,103600,459711970,2885,2890,2890,2885,1776
20231218,103500,454579925,2885,2860,2885,2860,10201
20231218,103400,425205315,2860,2860,2860,2855,3038
20231218,103300,416528700,2860,2855,2860,2855,363
20231218,103200,415490720,2855,2855,2855,2855,2020
20231218,103100,409723620,2860,2860,2860,2860,359
20231218,103000,408696880,2860,2865,2865,2860,575
20231218,102900,407052355,2865,2860,2865,2860,377
20231218,102800,405974000,2860,2860,2860,2860,80
20231218,102700,405745200,2855,2855,2855,2850,759
20231218,102600,403578260,2860,2860,2860,2860,123
20231218,102500,403226480,2860,2860,2860,2850,103
20231218,102400,402931920,2855,2855,2855,2855,620
20231218,102300,401161820,2855,2855,2855,2855,20
20231218,102200,401104720,2850,2860,2860,2850,571
20231218,102100,399472460,2860,2860,2860,2860,55
20231218,102000,399315160,2865,2865,2865,2865,523
20231218,101900,397816765,2865,2860,2865,2855,580
20231218,101800,396157780,2865,2865,2865,2865,178
20231218,101700,395647810,2865,2865,2865,2865,55
20231218,101600,395490235,2860,2850,2860,2850,8506
20231218,101500,371232735,2845,2845,2850,2845,1308
20231218,101400,367511470,2845,2855,2855,2845,2317
20231218,101300,360904140,2855,2855,2855,2855,201
20231218,101200,360330285,2855,2855,2855,2855,1
20231218,101100,360327430,2865,2855,2865,2850,3853
20231218,101000,349340955,2855,2870,2870,2855,2108
20231218,100900,343319020,2860,2860,2860,2860,550
20231218,100800,341746020,2860,2860,2860,2860,295
20231218,100700,340902320,2860,2860,2870,2860,17
20231218,100600,340853650,2855,2855,2855,2855,3030
20231218,100500,332203000,2855,2855,2855,2855,459
20231218,100400,330892555,2855,2875,2875,2855,1743
20231218,100300,325908005,2875,2885,2885,2860,653
20231218,100200,324036995,2885,2890,2890,2865,4633
20231218,100100,310701100,2875,2890,2900,2875,8085
20231218,100000,287371275,2895,2905,2905,2885,1693
20231218,095900,282470740,2885,2885,2905,2885,5700
20231218,095800,265959380,2890,2845,2895,2845,8436
20231218,095700,241708805,2860,2850,2860,2845,1827
20231218,095600,236501730,2850,2850,2850,2850,10
20231218,095500,236473230,2850,2850,2850,2845,4647
20231218,095400,223238935,2850,2860,2860,2850,710
20231218,095300,221213335,2850,2850,2850,2850,646
20231218,095200,219372235,2850,2850,2850,2850,4787
20231218,095100,205729285,2850,2855,2855,2850,1452
20231218,095000,201587585,2850,2850,2850,2850,24
20231218,094900,201519185,2850,2860,2860,2850,3361
20231218,094800,191928045,2860,2860,2860,2860,228
20231218,094700,191275965,2860,2860,2860,2860,21
20231218,094600,191215905,2855,2860,2860,2855,204
20231218,094500,190633365,2860,2860,2860,2860,224
20231218,094400,189992725,2855,2855,2855,2855,3
20231218,094300,189984160,2865,2860,2865,2860,150
20231218,094200,189555100,2865,2860,2865,2850,3676
20231218,094100,179069535,2860,2860,2860,2855,19
20231218,094000,179015260,2855,2855,2855,2855,749
20231218,093900,176876865,2860,2855,2860,2855,203
20231218,093800,176297285,2860,2860,2860,2860,7
20231218,093700,176277265,2855,2850,2855,2850,172
20231218,093600,175786340,2850,2855,2855,2850,1210
20231218,093500,172332395,2855,2865,2865,2855,617
20231218,093400,170566690,2865,2865,2865,2865,110
20231218,093300,170251540,2855,2855,2855,2855,614
20231218,093200,168498570,2855,2855,2855,2855,16
20231218,093100,168452890,2845,2845,2845,2845,595
20231218,093000,166760115,2845,2850,2850,2845,881
20231218,092900,164252265,2850,2850,2850,2850,130
20231218,092800,163881765,2865,2850,2865,2850,13
20231218,092700,163844655,2850,2850,2850,2850,1107
20231218,092600,160689705,2850,2850,2855,2845,545
20231218,092500,159139050,2845,2860,2860,2845,225
20231218,092400,158498850,2845,2845,2845,2845,91
20231218,092300,158239955,2845,2835,2845,2835,1738
20231218,092200,153297395,2835,2835,2835,2835,1
20231218,092100,153294560,2835,2830,2835,2830,3568
20231218,092000,143195285,2830,2830,2835,2830,4745
20231218,091900,129761935,2830,2835,2835,2830,294
20231218,091800,128928475,2835,2840,2845,2835,931
20231218,091700,126287650,2840,2845,2845,2840,3442
20231218,091600,116510240,2845,2850,2850,2845,1045
20231218,091500,113534015,2850,2855,2855,2845,677
20231218,091400,111606820,2860,2865,2865,2860,165
20231218,091300,111134725,2865,2865,2865,2865,1000
20231218,091200,108269725,2865,2865,2865,2865,30
20231218,091100,108183775,2865,2865,2865,2865,172
20231218,091000,107690995,2865,2865,2870,2855,5095
20231218,090900,93081675,2855,2850,2855,2845,551
20231218,090800,91511600,2850,2855,2855,2850,4546
20231218,090700,78547770,2855,2860,2870,2855,794
20231218,090600,76278250,2855,2855,2885,2825,3507
20231218,090500,66302040,2855,2855,2855,2850,3016
20231218,090400,57693780,2860,2860,2860,2855,1579
20231218,090300,53184800,2860,2870,2870,2855,7884
20231218,090200,30640400,2870,2900,2900,2870,4279
20231218,090100,18265685,2900,2905,2905,2900,3834
20231218,090000,7144335,2905,2915,2915,2900,2404