stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,185500,318888115,2445,2445,2445,2445,1384
20231214,185400,318888115,2445,2445,2445,2445,0
20231214,185300,318888115,2445,2445,2445,2445,0
20231214,185200,318888115,2445,2445,2445,2445,0
20231214,185100,318888115,2445,2445,2445,2445,0
20231214,185000,318888115,2445,2445,2445,2445,0
20231214,184900,318888115,2445,2445,2445,2445,0
20231214,184800,318888115,2445,2445,2445,2445,0
20231214,184700,318888115,2445,2445,2445,2445,0
20231214,184600,318888115,2445,2445,2445,2445,0
20231214,184500,318888115,2445,2445,2445,2445,0
20231214,184400,318888115,2445,2445,2445,2445,0
20231214,184300,318888115,2445,2445,2445,2445,0
20231214,184200,318888115,2445,2445,2445,2445,0
20231214,184100,318888115,2445,2445,2445,2445,0
20231214,184000,318888115,2445,2445,2445,2445,0
20231214,183900,318888115,2445,2445,2445,2445,0
20231214,183800,318888115,2445,2445,2445,2445,0
20231214,183700,318888115,2445,2445,2445,2445,0
20231214,183600,318888115,2445,2445,2445,2445,0
20231214,183500,318888115,2445,2445,2445,2445,0
20231214,183400,318888115,2445,2445,2445,2445,0
20231214,183300,318888115,2445,2445,2445,2445,0
20231214,183200,318888115,2445,2445,2445,2445,0
20231214,183100,318888115,2445,2445,2445,2445,0
20231214,183000,318888115,2445,2445,2445,2445,0
20231214,182900,318888115,2445,2445,2445,2445,0
20231214,182800,318888115,2445,2445,2445,2445,0
20231214,182700,318888115,2445,2445,2445,2445,0
20231214,182600,318888115,2445,2445,2445,2445,0
20231214,182500,318888115,2445,2445,2445,2445,1384
20231214,182400,318888115,2445,2445,2445,2445,0
20231214,182300,318888115,2445,2445,2445,2445,0
20231214,182200,318888115,2445,2445,2445,2445,0
20231214,182100,318888115,2445,2445,2445,2445,0
20231214,182000,318888115,2445,2445,2445,2445,0
20231214,181900,318888115,2445,2445,2445,2445,0
20231214,181800,318888115,2445,2445,2445,2445,0
20231214,181700,318888115,2445,2445,2445,2445,0
20231214,181600,318888115,2445,2445,2445,2445,0
20231214,181500,318888115,2445,2445,2445,2445,0
20231214,181400,318888115,2445,2445,2445,2445,0
20231214,181300,318888115,2445,2445,2445,2445,0
20231214,181200,318888115,2445,2445,2445,2445,0
20231214,181100,318888115,2445,2445,2445,2445,0
20231214,181000,318888115,2445,2445,2445,2445,0
20231214,180900,318888115,2445,2445,2445,2445,0
20231214,180800,318888115,2445,2445,2445,2445,0
20231214,180700,318888115,2445,2445,2445,2445,0
20231214,180600,318888115,2445,2445,2445,2445,0
20231214,180500,318888115,2445,2445,2445,2445,0
20231214,180400,318888115,2445,2445,2445,2445,0
20231214,180300,318888115,2445,2445,2445,2445,0
20231214,180200,318888115,2445,2445,2445,2445,0
20231214,180100,318888115,2445,2445,2445,2445,0
20231214,180000,318888115,2445,2445,2445,2445,0
20231214,175900,318888115,2445,2445,2445,2445,0
20231214,175800,318888115,2445,2445,2445,2445,0
20231214,175700,318888115,2445,2445,2445,2445,0
20231214,175600,318888115,2445,2445,2445,2445,0
20231214,175500,318888115,2445,2445,2445,2445,1384
20231214,175400,318888115,2445,2445,2445,2445,0
20231214,175300,318888115,2445,2445,2445,2445,0
20231214,175200,318888115,2445,2445,2445,2445,0
20231214,175100,318888115,2445,2445,2445,2445,0
20231214,175000,318888115,2445,2445,2445,2445,0
20231214,174900,318888115,2445,2445,2445,2445,0
20231214,174800,318888115,2445,2445,2445,2445,0
20231214,174700,318888115,2445,2445,2445,2445,0
20231214,174600,318888115,2445,2445,2445,2445,0
20231214,174500,318888115,2445,2445,2445,2445,0
20231214,174400,318888115,2445,2445,2445,2445,0
20231214,174300,318888115,2445,2445,2445,2445,0
20231214,174200,318888115,2445,2445,2445,2445,0
20231214,174100,318888115,2445,2445,2445,2445,0
20231214,174000,318888115,2445,2445,2445,2445,0
20231214,173900,318888115,2445,2445,2445,2445,0
20231214,173800,318888115,2445,2445,2445,2445,0
20231214,173700,318888115,2445,2445,2445,2445,0
20231214,173600,318888115,2445,2445,2445,2445,0
20231214,173500,318888115,2445,2445,2445,2445,0
20231214,173400,318888115,2445,2445,2445,2445,0
20231214,173300,318888115,2445,2445,2445,2445,0
20231214,173200,318888115,2445,2445,2445,2445,0
20231214,173100,318888115,2445,2445,2445,2445,0
20231214,173000,318888115,2445,2445,2445,2445,0
20231214,172900,318888115,2445,2445,2445,2445,0
20231214,172800,318888115,2445,2445,2445,2445,0
20231214,172700,318888115,2445,2445,2445,2445,0
20231214,172600,318888115,2445,2445,2445,2445,0
20231214,172500,318888115,2445,2445,2445,2445,1384
20231214,172400,318888115,2445,2445,2445,2445,0
20231214,172300,318888115,2445,2445,2445,2445,0
20231214,172200,318888115,2445,2445,2445,2445,0
20231214,172100,318888115,2445,2445,2445,2445,0
20231214,172000,318888115,2445,2445,2445,2445,0
20231214,171900,318888115,2445,2445,2445,2445,0
20231214,171800,318888115,2445,2445,2445,2445,0
20231214,171700,318888115,2445,2445,2445,2445,0
20231214,171600,318888115,2445,2445,2445,2445,0
20231214,171500,318888115,2445,2445,2445,2445,0
20231214,171400,318888115,2445,2445,2445,2445,0
20231214,171300,318888115,2445,2445,2445,2445,0
20231214,171200,318888115,2445,2445,2445,2445,0
20231214,171100,318888115,2445,2445,2445,2445,0
20231214,171000,318888115,2445,2445,2445,2445,0
20231214,170900,318888115,2445,2445,2445,2445,0
20231214,170800,318888115,2445,2445,2445,2445,0
20231214,170700,318888115,2445,2445,2445,2445,0
20231214,170600,318888115,2445,2445,2445,2445,0
20231214,170500,318888115,2445,2445,2445,2445,0
20231214,170400,318888115,2445,2445,2445,2445,0
20231214,170300,318888115,2445,2445,2445,2445,0
20231214,170200,318888115,2445,2445,2445,2445,0
20231214,170100,318888115,2445,2445,2445,2445,0
20231214,170000,318888115,2445,2445,2445,2445,0
20231214,165900,318888115,2445,2445,2445,2445,0
20231214,165800,318888115,2445,2445,2445,2445,0
20231214,165700,318888115,2445,2445,2445,2445,0
20231214,165600,318888115,2445,2445,2445,2445,0
20231214,165500,318888115,2445,2445,2445,2445,1384
20231214,165400,318888115,2445,2445,2445,2445,0
20231214,165300,318888115,2445,2445,2445,2445,0
20231214,165200,318888115,2445,2445,2445,2445,0
20231214,165100,318888115,2445,2445,2445,2445,0
20231214,165000,318888115,2445,2445,2445,2445,0
20231214,164900,318888115,2445,2445,2445,2445,0
20231214,164800,318888115,2445,2445,2445,2445,0
20231214,164700,318888115,2445,2445,2445,2445,0
20231214,164600,318888115,2445,2445,2445,2445,0
20231214,164500,318888115,2445,2445,2445,2445,0
20231214,164400,318888115,2445,2445,2445,2445,0
20231214,164300,318888115,2445,2445,2445,2445,0
20231214,164200,318888115,2445,2445,2445,2445,0
20231214,164100,318888115,2445,2445,2445,2445,0
20231214,164000,318888115,2445,2445,2445,2445,0
20231214,163900,318888115,2445,2445,2445,2445,0
20231214,163800,318888115,2445,2445,2445,2445,0
20231214,163700,318888115,2445,2445,2445,2445,0
20231214,163600,318888115,2445,2445,2445,2445,0
20231214,163500,318888115,2445,2445,2445,2445,0
20231214,163400,318888115,2445,2445,2445,2445,0
20231214,163300,318888115,2445,2445,2445,2445,0
20231214,163200,318888115,2445,2445,2445,2445,0
20231214,163100,318888115,2445,2445,2445,2445,0
20231214,163000,318888115,2445,2445,2445,2445,0
20231214,162900,318888115,2445,2445,2445,2445,0
20231214,162800,318888115,2445,2445,2445,2445,0
20231214,162700,318888115,2445,2445,2445,2445,0
20231214,162600,318888115,2445,2445,2445,2445,0
20231214,162500,318888115,2445,2445,2445,2445,1384
20231214,162400,318888115,2445,2445,2445,2445,0
20231214,162300,318888115,2445,2445,2445,2445,0
20231214,162200,318888115,2445,2445,2445,2445,0
20231214,162100,318888115,2445,2445,2445,2445,0
20231214,162000,318888115,2445,2445,2445,2445,0
20231214,161900,318888115,2445,2445,2445,2445,0
20231214,161800,318888115,2445,2445,2445,2445,0
20231214,161700,318888115,2445,2445,2445,2445,0
20231214,161600,318888115,2445,2445,2445,2445,0
20231214,161500,318888115,2445,2445,2445,2445,0
20231214,161400,318888115,2445,2445,2445,2445,0
20231214,161300,318888115,2445,2445,2445,2445,0
20231214,161200,318888115,2445,2445,2445,2445,0
20231214,161100,318888115,2445,2445,2445,2445,0
20231214,161000,318888115,2445,2445,2445,2445,0
20231214,160900,318888115,2445,2445,2445,2445,0
20231214,160800,318888115,2445,2445,2445,2445,0
20231214,160700,318888115,2445,2445,2445,2445,0
20231214,160600,318888115,2445,2445,2445,2445,0
20231214,160500,318888115,2445,2445,2445,2445,0
20231214,160400,318888115,2445,2445,2445,2445,0
20231214,160300,318888115,2445,2445,2445,2445,0
20231214,160200,318888115,2445,2445,2445,2445,0
20231214,160100,318888115,2445,2445,2445,2445,0
20231214,160000,318888115,2445,2445,2445,2445,0
20231214,155900,318888115,2445,2445,2445,2445,0
20231214,155800,318888115,2445,2445,2445,2445,0
20231214,155700,318888115,2445,2445,2445,2445,0
20231214,155600,318888115,2445,2445,2445,2445,0
20231214,155500,318888115,2445,2445,2445,2445,1384
20231214,155400,318888115,2445,2445,2445,2445,0
20231214,155300,318888115,2445,2445,2445,2445,0
20231214,155200,318888115,2445,2445,2445,2445,0
20231214,155100,318888115,2445,2445,2445,2445,0
20231214,155000,318888115,2445,2445,2445,2445,0
20231214,154900,318888115,2445,2445,2445,2445,0
20231214,154800,318888115,2445,2445,2445,2445,0
20231214,154700,318888115,2445,2445,2445,2445,0
20231214,154600,318888115,2445,2445,2445,2445,0
20231214,154500,318888115,2445,2445,2445,2445,0
20231214,154400,318888115,2445,2445,2445,2445,0
20231214,154300,318888115,2445,2445,2445,2445,0
20231214,154200,318888115,2445,2445,2445,2445,0
20231214,154100,318888115,2445,2445,2445,2445,0
20231214,154000,318888115,2445,2445,2445,2445,0
20231214,153900,318888115,2445,2445,2445,2445,0
20231214,153800,318888115,2445,2445,2445,2445,0
20231214,153700,318888115,2445,2445,2445,2445,0
20231214,153600,318888115,2445,2445,2445,2445,0
20231214,153500,318888115,2445,2445,2445,2445,0
20231214,153400,318888115,2445,2445,2445,2445,0
20231214,153300,318888115,2445,2445,2445,2445,0
20231214,153200,318888115,2445,2445,2445,2445,0
20231214,153100,318888115,2445,2445,2445,2445,0
20231214,153000,318888115,2445,2445,2445,2445,1384
20231214,152900,315504235,2450,2450,2450,2450,0
20231214,152800,315504235,2450,2450,2450,2450,0
20231214,152700,315504235,2450,2450,2450,2450,0
20231214,152600,315504235,2450,2450,2450,2450,0
20231214,152500,315504235,2450,2450,2450,2450,0
20231214,152400,315504235,2450,2450,2450,2450,0
20231214,152300,315504235,2450,2450,2450,2450,0
20231214,152200,315504235,2450,2450,2450,2450,0
20231214,152100,315504235,2450,2450,2450,2450,0
20231214,152000,315504235,2450,2450,2450,2450,0
20231214,151900,315504235,2450,2450,2450,2445,33
20231214,151800,315423400,2450,2440,2450,2440,1110
20231214,151700,312709470,2445,2440,2445,2440,1085
20231214,151600,310057065,2440,2440,2440,2440,9
20231214,151500,310035105,2440,2440,2440,2440,86
20231214,151400,309825265,2440,2440,2440,2440,189
20231214,151300,309364105,2440,2440,2445,2440,356
20231214,151200,308494980,2440,2440,2440,2440,9
20231214,151100,308473020,2440,2440,2440,2440,9
20231214,151000,308451060,2440,2440,2440,2440,73
20231214,150900,308272940,2445,2440,2445,2440,10
20231214,150800,308248535,2440,2440,2440,2440,50
20231214,150700,308126535,2440,2440,2445,2440,29
20231214,150600,308055675,2440,2440,2440,2440,9
20231214,150500,308033715,2440,2440,2440,2440,9
20231214,150400,308011755,2440,2440,2440,2440,9
20231214,150300,307989795,2440,2440,2440,2440,9
20231214,150200,307967835,2440,2440,2440,2440,9
20231214,150100,307945875,2440,2440,2440,2440,5
20231214,150000,307933675,2440,2440,2440,2440,9
20231214,145900,307911715,2440,2440,2440,2440,9
20231214,145800,307889755,2440,2440,2440,2440,9
20231214,145700,307867795,2440,2440,2440,2440,48
20231214,145600,307750675,2440,2440,2440,2440,9
20231214,145500,307728715,2440,2440,2440,2440,9
20231214,145400,307706755,2440,2440,2440,2440,9
20231214,145300,307684795,2440,2440,2440,2440,9
20231214,145200,307662835,2440,2440,2440,2440,8
20231214,145100,307643315,2440,2440,2440,2440,9
20231214,145000,307621355,2440,2440,2440,2440,9
20231214,144900,307599395,2440,2440,2440,2440,9
20231214,144800,307577435,2440,2440,2440,2440,9
20231214,144700,307555475,2440,2440,2440,2440,9
20231214,144600,307533515,2440,2440,2440,2440,9
20231214,144500,307511555,2440,2440,2440,2440,9
20231214,144400,307489595,2445,2440,2445,2440,209
20231214,144300,306978635,2440,2440,2440,2440,5
20231214,144200,306966435,2440,2445,2445,2440,30
20231214,144100,306893130,2440,2440,2440,2440,11
20231214,144000,306866290,2440,2440,2440,2440,9
20231214,143900,306844330,2440,2440,2440,2440,9
20231214,143800,306822370,2440,2440,2440,2440,9
20231214,143700,306800410,2440,2440,2440,2440,9
20231214,143600,306778450,2440,2440,2440,2440,9
20231214,143500,306756490,2440,2440,2440,2440,9
20231214,143400,306734530,2440,2440,2440,2440,9
20231214,143300,306712570,2440,2440,2440,2440,19
20231214,143200,306666210,2440,2440,2440,2440,9
20231214,143100,306644250,2440,2440,2440,2440,210
20231214,143000,306131850,2440,2440,2440,2440,9
20231214,142900,306109890,2440,2440,2440,2440,9
20231214,142800,306087930,2440,2440,2440,2440,469
20231214,142700,304943570,2440,2440,2440,2440,8
20231214,142600,304924050,2445,2445,2445,2445,0
20231214,142500,304924050,2445,2445,2445,2445,0
20231214,142400,304924050,2445,2445,2445,2445,0
20231214,142300,304924050,2445,2445,2445,2445,1
20231214,142200,304921605,2445,2445,2445,2445,0
20231214,142100,304921605,2445,2445,2445,2445,100
20231214,142000,304677105,2445,2445,2445,2445,0
20231214,141900,304677105,2445,2445,2445,2445,0
20231214,141800,304677105,2445,2445,2445,2445,0
20231214,141700,304677105,2445,2445,2445,2445,0
20231214,141600,304677105,2445,2445,2445,2445,0
20231214,141500,304677105,2445,2445,2445,2445,0
20231214,141400,304677105,2445,2445,2445,2445,0
20231214,141300,304677105,2445,2445,2445,2445,0
20231214,141200,304677105,2445,2445,2445,2445,0
20231214,141100,304677105,2445,2445,2445,2445,0
20231214,141000,304677105,2445,2445,2445,2445,0
20231214,140900,304677105,2445,2445,2445,2445,0
20231214,140800,304677105,2445,2445,2445,2445,121
20231214,140700,304381260,2445,2445,2445,2445,100
20231214,140600,304136760,2450,2450,2450,2450,3
20231214,140500,304129410,2450,2450,2450,2450,0
20231214,140400,304129410,2450,2450,2450,2450,0
20231214,140300,304129410,2450,2450,2450,2450,10
20231214,140200,304104910,2450,2455,2455,2450,1758
20231214,140100,299797650,2450,2450,2450,2450,0
20231214,140000,299797650,2450,2450,2450,2450,0
20231214,135900,299797650,2450,2450,2450,2450,0
20231214,135800,299797650,2450,2450,2450,2450,10
20231214,135700,299773150,2450,2445,2450,2445,3610
20231214,135600,290928705,2445,2445,2445,2445,300
20231214,135500,290195205,2445,2445,2445,2445,0
20231214,135400,290195205,2445,2445,2445,2445,0
20231214,135300,290195205,2445,2445,2445,2445,0
20231214,135200,290195205,2445,2445,2445,2445,0
20231214,135100,290195205,2445,2445,2445,2445,0
20231214,135000,290195205,2445,2445,2445,2445,0
20231214,134900,290195205,2445,2445,2445,2445,0
20231214,134800,290195205,2445,2445,2445,2445,0
20231214,134700,290195205,2445,2445,2445,2445,0
20231214,134600,290195205,2445,2445,2445,2445,0
20231214,134500,290195205,2445,2445,2445,2445,0
20231214,134400,290195205,2445,2445,2445,2445,0
20231214,134300,290195205,2445,2445,2445,2445,0
20231214,134200,290195205,2445,2445,2445,2445,758
20231214,134100,288341895,2445,2445,2445,2445,0
20231214,134000,288341895,2445,2445,2445,2445,0
20231214,133900,288341895,2445,2445,2445,2445,0
20231214,133800,288341895,2445,2445,2445,2445,64
20231214,133700,288185415,2450,2450,2450,2450,0
20231214,133600,288185415,2450,2450,2450,2450,0
20231214,133500,288185415,2450,2450,2450,2450,0
20231214,133400,288185415,2450,2450,2450,2450,4
20231214,133300,288175615,2450,2450,2450,2450,2
20231214,133200,288170715,2445,2445,2445,2445,45
20231214,133100,288060690,2440,2440,2440,2440,0
20231214,133000,288060690,2440,2440,2440,2440,41
20231214,132900,287960650,2445,2445,2445,2445,0
20231214,132800,287960650,2445,2445,2445,2445,244
20231214,132700,287364070,2445,2445,2445,2445,123
20231214,132600,287063335,2445,2445,2445,2445,0
20231214,132500,287063335,2445,2445,2445,2445,2
20231214,132400,287058445,2445,2445,2445,2445,0
20231214,132300,287058445,2445,2445,2445,2445,480
20231214,132200,285884845,2445,2445,2445,2445,0
20231214,132100,285884845,2445,2445,2445,2445,0
20231214,132000,285884845,2445,2445,2445,2445,22
20231214,131900,285831055,2445,2445,2445,2445,0
20231214,131800,285831055,2445,2445,2445,2445,0
20231214,131700,285831055,2445,2440,2445,2440,53
20231214,131600,285701545,2445,2445,2445,2445,0
20231214,131500,285701545,2445,2445,2445,2445,0
20231214,131400,285701545,2445,2445,2445,2445,0
20231214,131300,285701545,2445,2445,2445,2445,104
20231214,131200,285447265,2445,2445,2445,2445,349
20231214,131100,284593960,2445,2445,2445,2445,151
20231214,131000,284224765,2445,2445,2445,2445,0
20231214,130900,284224765,2445,2445,2445,2445,1
20231214,130800,284222320,2445,2445,2445,2445,0
20231214,130700,284222320,2445,2445,2445,2445,0
20231214,130600,284222320,2445,2445,2445,2445,0
20231214,130500,284222320,2445,2445,2445,2445,84
20231214,130400,284016940,2445,2445,2445,2445,0
20231214,130300,284016940,2445,2445,2445,2445,1596
20231214,130200,280114720,2445,2445,2445,2445,0
20231214,130100,280114720,2445,2445,2445,2445,0
20231214,130000,280114720,2445,2445,2445,2445,320
20231214,125900,279332320,2440,2440,2440,2440,1
20231214,125800,279329880,2445,2445,2445,2445,0
20231214,125700,279329880,2445,2445,2445,2445,217
20231214,125600,278799315,2445,2445,2445,2445,0
20231214,125500,278799315,2445,2445,2445,2445,0
20231214,125400,278799315,2445,2445,2445,2445,0
20231214,125300,278799315,2445,2445,2445,2445,10
20231214,125200,278774865,2440,2440,2440,2440,40
20231214,125100,278677265,2440,2440,2440,2440,0
20231214,125000,278677265,2440,2440,2440,2440,0
20231214,124900,278677265,2440,2440,2440,2440,0
20231214,124800,278677265,2440,2445,2445,2440,68
20231214,124700,278511340,2440,2440,2440,2440,0
20231214,124600,278511340,2440,2440,2440,2440,0
20231214,124500,278511340,2440,2440,2440,2440,0
20231214,124400,278511340,2440,2440,2440,2440,41
20231214,124300,278411300,2445,2445,2445,2445,1
20231214,124200,278408855,2445,2445,2445,2445,0
20231214,124100,278408855,2445,2450,2450,2445,47
20231214,124000,278293710,2445,2445,2445,2445,0
20231214,123900,278293710,2445,2445,2445,2445,0
20231214,123800,278293710,2445,2445,2445,2445,0
20231214,123700,278293710,2445,2445,2445,2445,0
20231214,123600,278293710,2445,2445,2445,2445,1
20231214,123500,278291265,2440,2440,2440,2440,0
20231214,123400,278291265,2440,2440,2440,2440,0
20231214,123300,278291265,2440,2440,2440,2440,100
20231214,123200,278047265,2445,2445,2445,2445,0
20231214,123100,278047265,2445,2445,2445,2445,0
20231214,123000,278047265,2445,2445,2445,2445,0
20231214,122900,278047265,2445,2445,2445,2445,1
20231214,122800,278044820,2445,2445,2445,2445,2
20231214,122700,278039930,2445,2445,2445,2445,2
20231214,122600,278035040,2445,2445,2445,2445,2
20231214,122500,278030150,2445,2445,2445,2445,11
20231214,122400,278003255,2445,2445,2445,2445,7
20231214,122300,277986140,2445,2445,2450,2445,10
20231214,122200,277961685,2445,2445,2450,2445,17
20231214,122100,277920105,2445,2445,2445,2440,47
20231214,122000,277805370,2445,2445,2445,2445,14
20231214,121900,277771140,2445,2445,2445,2445,14
20231214,121800,277736910,2445,2445,2445,2445,51
20231214,121700,277612215,2445,2445,2445,2445,44
20231214,121600,277504635,2450,2450,2450,2450,0
20231214,121500,277504635,2450,2450,2450,2450,0
20231214,121400,277504635,2450,2450,2450,2450,0
20231214,121300,277504635,2450,2450,2450,2450,0
20231214,121200,277504635,2450,2450,2450,2450,0
20231214,121100,277504635,2450,2450,2450,2450,0
20231214,121000,277504635,2450,2445,2450,2445,100
20231214,120900,277259995,2445,2445,2445,2445,65
20231214,120800,277101070,2445,2445,2445,2445,0
20231214,120700,277101070,2445,2445,2445,2445,0
20231214,120600,277101070,2445,2445,2445,2445,0
20231214,120500,277101070,2445,2445,2445,2445,0
20231214,120400,277101070,2445,2445,2445,2445,0
20231214,120300,277101070,2445,2445,2445,2445,1
20231214,120200,277098625,2435,2440,2440,2435,1100
20231214,120100,274420070,2435,2435,2435,2435,0
20231214,120000,274420070,2435,2435,2435,2435,0
20231214,115900,274420070,2435,2435,2435,2435,0
20231214,115800,274420070,2435,2440,2440,2435,519
20231214,115700,273156215,2435,2435,2435,2435,0
20231214,115600,273156215,2435,2435,2435,2435,0
20231214,115500,273156215,2435,2435,2435,2435,0
20231214,115400,273156215,2435,2435,2435,2435,0
20231214,115300,273156215,2435,2435,2435,2435,0
20231214,115200,273156215,2435,2440,2440,2435,195
20231214,115100,272680725,2440,2440,2440,2440,392
20231214,115000,271724245,2440,2440,2440,2440,0
20231214,114900,271724245,2440,2440,2440,2440,0
20231214,114800,271724245,2440,2440,2440,2440,0
20231214,114700,271724245,2440,2445,2445,2440,305
20231214,114600,270979045,2450,2450,2450,2450,0
20231214,114500,270979045,2450,2450,2450,2450,0
20231214,114400,270979045,2450,2450,2450,2450,0
20231214,114300,270979045,2450,2450,2450,2450,0
20231214,114200,270979045,2450,2450,2450,2450,0
20231214,114100,270979045,2450,2450,2450,2450,0
20231214,114000,270979045,2450,2450,2450,2450,543
20231214,113900,269648695,2440,2440,2440,2440,0
20231214,113800,269648695,2440,2445,2450,2440,23
20231214,113700,269592540,2440,2440,2440,2440,0
20231214,113600,269592540,2440,2440,2440,2440,10
20231214,113500,269568140,2450,2450,2450,2450,267
20231214,113400,268913990,2450,2450,2450,2450,1
20231214,113300,268911540,2450,2450,2450,2450,0
20231214,113200,268911540,2450,2450,2450,2450,0
20231214,113100,268911540,2450,2450,2450,2450,10
20231214,113000,268887040,2440,2440,2440,2440,0
20231214,112900,268887040,2440,2440,2440,2440,0
20231214,112800,268887040,2440,2440,2440,2440,0
20231214,112700,268887040,2440,2445,2445,2440,370
20231214,112600,267983990,2450,2450,2450,2450,0
20231214,112500,267983990,2450,2450,2450,2450,0
20231214,112400,267983990,2450,2450,2450,2450,0
20231214,112300,267983990,2450,2450,2450,2450,12
20231214,112200,267954590,2445,2445,2445,2445,0
20231214,112100,267954590,2445,2445,2445,2445,0
20231214,112000,267954590,2445,2445,2445,2445,0
20231214,111900,267954590,2445,2445,2445,2445,0
20231214,111800,267954590,2445,2445,2445,2445,0
20231214,111700,267954590,2445,2445,2445,2445,100
20231214,111600,267710090,2450,2450,2450,2450,20
20231214,111500,267661090,2450,2450,2450,2450,0
20231214,111400,267661090,2450,2450,2450,2450,0
20231214,111300,267661090,2450,2450,2450,2450,0
20231214,111200,267661090,2450,2450,2450,2450,100
20231214,111100,267416090,2455,2455,2455,2455,1
20231214,111000,267413635,2450,2450,2450,2450,20
20231214,110900,267364635,2450,2450,2450,2450,0
20231214,110800,267364635,2450,2450,2450,2450,110
20231214,110700,267095135,2450,2450,2450,2450,50
20231214,110600,266972635,2445,2445,2445,2445,0
20231214,110500,266972635,2445,2450,2450,2445,852
20231214,110400,264885735,2450,2450,2450,2450,0
20231214,110300,264885735,2450,2450,2450,2450,0
20231214,110200,264885735,2450,2450,2450,2450,0
20231214,110100,264885735,2450,2450,2450,2450,0
20231214,110000,264885735,2450,2445,2450,2445,103
20231214,105900,264633800,2445,2445,2445,2445,0
20231214,105800,264633800,2445,2445,2445,2445,3
20231214,105700,264626465,2435,2435,2435,2435,30
20231214,105600,264553415,2430,2430,2430,2430,50
20231214,105500,264431915,2435,2435,2435,2435,330
20231214,105400,263628365,2445,2445,2445,2445,1
20231214,105300,263625920,2445,2445,2445,2445,0
20231214,105200,263625920,2445,2445,2445,2445,0
20231214,105100,263625920,2445,2440,2445,2440,510
20231214,105000,262379020,2435,2435,2435,2435,100
20231214,104900,262135520,2435,2435,2435,2435,0
20231214,104800,262135520,2435,2430,2435,2425,151
20231214,104700,261769155,2435,2430,2435,2430,472
20231214,104600,260620155,2430,2430,2430,2430,208
20231214,104500,260114715,2430,2425,2430,2425,558
20231214,104400,258761065,2430,2425,2430,2425,403
20231214,104300,257783490,2430,2430,2430,2430,109
20231214,104200,257518620,2430,2430,2430,2425,493
20231214,104100,256320980,2430,2430,2430,2430,206
20231214,104000,255820400,2430,2430,2430,2430,2918
20231214,103900,248729660,2425,2445,2445,2425,9164
20231214,103800,226435910,2445,2450,2450,2445,288
20231214,103700,225731530,2445,2450,2465,2440,1176
20231214,103600,222857310,2450,2465,2465,2445,11312
20231214,103500,195120495,2465,2475,2490,2465,7090
20231214,103400,177600670,2470,2505,2505,2470,5016
20231214,103300,165132560,2495,2515,2540,2495,9286
20231214,103200,141768300,2515,2515,2535,2475,18648
20231214,103100,95035790,2520,2525,2525,2495,9777
20231214,103000,70404125,2525,2465,2525,2465,23899
20231214,102900,10696445,2465,2465,2465,2465,1
20231214,102800,10693980,2450,2450,2450,2450,0
20231214,102700,10693980,2450,2450,2450,2450,1000
20231214,102600,8243980,2460,2460,2460,2460,0
20231214,102500,8243980,2460,2455,2460,2455,203
20231214,102400,7744625,2455,2455,2455,2455,0
20231214,102300,7744625,2455,2455,2455,2455,0
20231214,102200,7744625,2455,2455,2455,2455,0
20231214,102100,7744625,2455,2455,2455,2455,1000
20231214,102000,5289625,2455,2455,2455,2455,0
20231214,101900,5289625,2455,2455,2455,2455,5
20231214,101800,5277350,2450,2450,2450,2450,0
20231214,101700,5277350,2450,2450,2450,2450,0
20231214,101600,5277350,2450,2450,2450,2450,0
20231214,101500,5277350,2450,2450,2450,2450,0
20231214,101400,5277350,2450,2450,2450,2450,0
20231214,101300,5277350,2450,2450,2450,2450,7
20231214,101200,5260200,2450,2450,2450,2450,12
20231214,101100,5230800,2460,2460,2460,2460,0
20231214,101000,5230800,2460,2460,2460,2460,0
20231214,100900,5230800,2460,2460,2460,2460,0
20231214,100800,5230800,2460,2460,2460,2460,0
20231214,100700,5230800,2460,2460,2460,2460,14
20231214,100600,5196360,2460,2460,2460,2460,0
20231214,100500,5196360,2460,2460,2460,2460,52
20231214,100400,5068440,2450,2450,2450,2450,0
20231214,100300,5068440,2450,2450,2450,2450,181
20231214,100200,4624990,2450,2450,2450,2450,0
20231214,100100,4624990,2450,2450,2450,2450,807
20231214,100000,2647840,2450,2450,2450,2450,0
20231214,095900,2647840,2450,2450,2450,2450,0
20231214,095800,2647840,2450,2450,2450,2445,10
20231214,095700,2623365,2450,2450,2450,2450,0
20231214,095600,2623365,2450,2450,2450,2450,0
20231214,095500,2623365,2450,2450,2450,2450,0
20231214,095400,2623365,2450,2450,2450,2450,0
20231214,095300,2623365,2450,2450,2450,2450,0
20231214,095200,2623365,2450,2450,2450,2450,0
20231214,095100,2623365,2450,2450,2450,2450,0
20231214,095000,2623365,2450,2450,2450,2450,0
20231214,094900,2623365,2450,2450,2450,2450,0
20231214,094800,2623365,2450,2450,2450,2450,3
20231214,094700,2616015,2450,2450,2450,2450,0
20231214,094600,2616015,2450,2450,2450,2450,0
20231214,094500,2616015,2450,2450,2450,2450,0
20231214,094400,2616015,2450,2450,2450,2450,0
20231214,094300,2616015,2450,2450,2450,2450,0
20231214,094200,2616015,2450,2450,2450,2450,0
20231214,094100,2616015,2450,2450,2450,2450,0
20231214,094000,2616015,2450,2450,2450,2450,0
20231214,093900,2616015,2450,2450,2450,2450,0
20231214,093800,2616015,2450,2450,2450,2450,0
20231214,093700,2616015,2450,2450,2450,2450,7
20231214,093600,2598865,2450,2450,2450,2450,0
20231214,093500,2598865,2450,2450,2450,2450,0
20231214,093400,2598865,2450,2450,2450,2450,0
20231214,093300,2598865,2450,2450,2450,2450,1
20231214,093200,2596415,2450,2450,2450,2450,2
20231214,093100,2591515,2445,2445,2445,2445,5
20231214,093000,2579290,2445,2445,2445,2445,0
20231214,092900,2579290,2445,2445,2445,2445,300
20231214,092800,1845790,2445,2445,2445,2445,0
20231214,092700,1845790,2445,2445,2445,2445,0
20231214,092600,1845790,2445,2445,2445,2445,1
20231214,092500,1843345,2445,2445,2445,2445,0
20231214,092400,1843345,2445,2445,2445,2445,0
20231214,092300,1843345,2445,2445,2445,2445,0
20231214,092200,1843345,2445,2445,2445,2445,0
20231214,092100,1843345,2445,2445,2445,2445,58
20231214,092000,1701535,2445,2445,2445,2445,0
20231214,091900,1701535,2445,2450,2450,2445,50
20231214,091800,1579070,2450,2450,2450,2450,0
20231214,091700,1579070,2450,2450,2450,2450,21
20231214,091600,1527620,2450,2450,2450,2450,37
20231214,091500,1436970,2445,2445,2445,2445,1
20231214,091400,1434525,2445,2445,2445,2445,204
20231214,091300,935745,2445,2445,2445,2445,0
20231214,091200,935745,2445,2445,2445,2445,4
20231214,091100,925965,2445,2445,2445,2445,0
20231214,091000,925965,2445,2445,2445,2445,0
20231214,090900,925965,2445,2450,2450,2445,91
20231214,090800,703465,2450,2450,2450,2450,0
20231214,090700,703465,2450,2450,2450,2450,0
20231214,090600,703465,2450,2450,2450,2450,13
20231214,090500,671615,2450,2450,2450,2450,0
20231214,090400,671615,2450,2450,2450,2450,1
20231214,090300,669165,2450,2450,2450,2450,0
20231214,090200,669165,2450,2450,2450,2450,3
20231214,090100,661815,2460,2455,2460,2455,50
20231214,090000,539000,2450,2450,2450,2450,220