stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,185500,115389465,2485,2485,2485,2485,4756
20231215,185400,115389465,2485,2485,2485,2485,0
20231215,185300,115389465,2485,2485,2485,2485,0
20231215,185200,115389465,2485,2485,2485,2485,0
20231215,185100,115389465,2485,2485,2485,2485,0
20231215,185000,115389465,2485,2485,2485,2485,0
20231215,184900,115389465,2485,2485,2485,2485,0
20231215,184800,115389465,2485,2485,2485,2485,0
20231215,184700,115389465,2485,2485,2485,2485,0
20231215,184600,115389465,2485,2485,2485,2485,0
20231215,184500,115389465,2485,2485,2485,2485,0
20231215,184400,115389465,2485,2485,2485,2485,0
20231215,184300,115389465,2485,2485,2485,2485,0
20231215,184200,115389465,2485,2485,2485,2485,0
20231215,184100,115389465,2485,2485,2485,2485,0
20231215,184000,115389465,2485,2485,2485,2485,0
20231215,183900,115389465,2485,2485,2485,2485,0
20231215,183800,115389465,2485,2485,2485,2485,0
20231215,183700,115389465,2485,2485,2485,2485,0
20231215,183600,115389465,2485,2485,2485,2485,0
20231215,183500,115389465,2485,2485,2485,2485,0
20231215,183400,115389465,2485,2485,2485,2485,0
20231215,183300,115389465,2485,2485,2485,2485,0
20231215,183200,115389465,2485,2485,2485,2485,0
20231215,183100,115389465,2485,2485,2485,2485,0
20231215,183000,115389465,2485,2485,2485,2485,0
20231215,182900,115389465,2485,2485,2485,2485,0
20231215,182800,115389465,2485,2485,2485,2485,0
20231215,182700,115389465,2485,2485,2485,2485,0
20231215,182600,115389465,2485,2485,2485,2485,0
20231215,182500,115389465,2485,2485,2485,2485,4756
20231215,182400,115389465,2485,2485,2485,2485,0
20231215,182300,115389465,2485,2485,2485,2485,0
20231215,182200,115389465,2485,2485,2485,2485,0
20231215,182100,115389465,2485,2485,2485,2485,0
20231215,182000,115389465,2485,2485,2485,2485,0
20231215,181900,115389465,2485,2485,2485,2485,0
20231215,181800,115389465,2485,2485,2485,2485,0
20231215,181700,115389465,2485,2485,2485,2485,0
20231215,181600,115389465,2485,2485,2485,2485,0
20231215,181500,115389465,2485,2485,2485,2485,0
20231215,181400,115389465,2485,2485,2485,2485,0
20231215,181300,115389465,2485,2485,2485,2485,0
20231215,181200,115389465,2485,2485,2485,2485,0
20231215,181100,115389465,2485,2485,2485,2485,0
20231215,181000,115389465,2485,2485,2485,2485,0
20231215,180900,115389465,2485,2485,2485,2485,0
20231215,180800,115389465,2485,2485,2485,2485,0
20231215,180700,115389465,2485,2485,2485,2485,0
20231215,180600,115389465,2485,2485,2485,2485,0
20231215,180500,115389465,2485,2485,2485,2485,0
20231215,180400,115389465,2485,2485,2485,2485,0
20231215,180300,115389465,2485,2485,2485,2485,0
20231215,180200,115389465,2485,2485,2485,2485,0
20231215,180100,115389465,2485,2485,2485,2485,0
20231215,180000,115389465,2485,2485,2485,2485,0
20231215,175900,115389465,2485,2485,2485,2485,0
20231215,175800,115389465,2485,2485,2485,2485,0
20231215,175700,115389465,2485,2485,2485,2485,0
20231215,175600,115389465,2485,2485,2485,2485,0
20231215,175500,115389465,2485,2485,2485,2485,4756
20231215,175400,115389465,2485,2485,2485,2485,0
20231215,175300,115389465,2485,2485,2485,2485,0
20231215,175200,115389465,2485,2485,2485,2485,0
20231215,175100,115389465,2485,2485,2485,2485,0
20231215,175000,115389465,2485,2485,2485,2485,0
20231215,174900,115389465,2485,2485,2485,2485,0
20231215,174800,115389465,2485,2485,2485,2485,0
20231215,174700,115389465,2485,2485,2485,2485,0
20231215,174600,115389465,2485,2485,2485,2485,0
20231215,174500,115389465,2485,2485,2485,2485,0
20231215,174400,115389465,2485,2485,2485,2485,0
20231215,174300,115389465,2485,2485,2485,2485,0
20231215,174200,115389465,2485,2485,2485,2485,0
20231215,174100,115389465,2485,2485,2485,2485,0
20231215,174000,115389465,2485,2485,2485,2485,0
20231215,173900,115389465,2485,2485,2485,2485,0
20231215,173800,115389465,2485,2485,2485,2485,0
20231215,173700,115389465,2485,2485,2485,2485,0
20231215,173600,115389465,2485,2485,2485,2485,0
20231215,173500,115389465,2485,2485,2485,2485,0
20231215,173400,115389465,2485,2485,2485,2485,0
20231215,173300,115389465,2485,2485,2485,2485,0
20231215,173200,115389465,2485,2485,2485,2485,0
20231215,173100,115389465,2485,2485,2485,2485,0
20231215,173000,115389465,2485,2485,2485,2485,0
20231215,172900,115389465,2485,2485,2485,2485,0
20231215,172800,115389465,2485,2485,2485,2485,0
20231215,172700,115389465,2485,2485,2485,2485,0
20231215,172600,115389465,2485,2485,2485,2485,0
20231215,172500,115389465,2485,2485,2485,2485,4756
20231215,172400,115389465,2485,2485,2485,2485,0
20231215,172300,115389465,2485,2485,2485,2485,0
20231215,172200,115389465,2485,2485,2485,2485,0
20231215,172100,115389465,2485,2485,2485,2485,0
20231215,172000,115389465,2485,2485,2485,2485,0
20231215,171900,115389465,2485,2485,2485,2485,0
20231215,171800,115389465,2485,2485,2485,2485,0
20231215,171700,115389465,2485,2485,2485,2485,0
20231215,171600,115389465,2485,2485,2485,2485,0
20231215,171500,115389465,2485,2485,2485,2485,0
20231215,171400,115389465,2485,2485,2485,2485,0
20231215,171300,115389465,2485,2485,2485,2485,0
20231215,171200,115389465,2485,2485,2485,2485,0
20231215,171100,115389465,2485,2485,2485,2485,0
20231215,171000,115389465,2485,2485,2485,2485,0
20231215,170900,115389465,2485,2485,2485,2485,0
20231215,170800,115389465,2485,2485,2485,2485,0
20231215,170700,115389465,2485,2485,2485,2485,0
20231215,170600,115389465,2485,2485,2485,2485,0
20231215,170500,115389465,2485,2485,2485,2485,0
20231215,170400,115389465,2485,2485,2485,2485,0
20231215,170300,115389465,2485,2485,2485,2485,0
20231215,170200,115389465,2485,2485,2485,2485,0
20231215,170100,115389465,2485,2485,2485,2485,0
20231215,170000,115389465,2485,2485,2485,2485,0
20231215,165900,115389465,2485,2485,2485,2485,0
20231215,165800,115389465,2485,2485,2485,2485,0
20231215,165700,115389465,2485,2485,2485,2485,0
20231215,165600,115389465,2485,2485,2485,2485,0
20231215,165500,115389465,2485,2485,2485,2485,4756
20231215,165400,115389465,2485,2485,2485,2485,0
20231215,165300,115389465,2485,2485,2485,2485,0
20231215,165200,115389465,2485,2485,2485,2485,0
20231215,165100,115389465,2485,2485,2485,2485,0
20231215,165000,115389465,2485,2485,2485,2485,0
20231215,164900,115389465,2485,2485,2485,2485,0
20231215,164800,115389465,2485,2485,2485,2485,0
20231215,164700,115389465,2485,2485,2485,2485,0
20231215,164600,115389465,2485,2485,2485,2485,0
20231215,164500,115389465,2485,2485,2485,2485,0
20231215,164400,115389465,2485,2485,2485,2485,0
20231215,164300,115389465,2485,2485,2485,2485,0
20231215,164200,115389465,2485,2485,2485,2485,0
20231215,164100,115389465,2485,2485,2485,2485,0
20231215,164000,115389465,2485,2485,2485,2485,0
20231215,163900,115389465,2485,2485,2485,2485,0
20231215,163800,115389465,2485,2485,2485,2485,0
20231215,163700,115389465,2485,2485,2485,2485,0
20231215,163600,115389465,2485,2485,2485,2485,0
20231215,163500,115389465,2485,2485,2485,2485,0
20231215,163400,115389465,2485,2485,2485,2485,0
20231215,163300,115389465,2485,2485,2485,2485,0
20231215,163200,115389465,2485,2485,2485,2485,0
20231215,163100,115389465,2485,2485,2485,2485,0
20231215,163000,115389465,2485,2485,2485,2485,0
20231215,162900,115389465,2485,2485,2485,2485,0
20231215,162800,115389465,2485,2485,2485,2485,0
20231215,162700,115389465,2485,2485,2485,2485,0
20231215,162600,115389465,2485,2485,2485,2485,0
20231215,162500,115389465,2485,2485,2485,2485,4756
20231215,162400,115389465,2485,2485,2485,2485,0
20231215,162300,115389465,2485,2485,2485,2485,0
20231215,162200,115389465,2485,2485,2485,2485,0
20231215,162100,115389465,2485,2485,2485,2485,0
20231215,162000,115389465,2485,2485,2485,2485,0
20231215,161900,115389465,2485,2485,2485,2485,0
20231215,161800,115389465,2485,2485,2485,2485,0
20231215,161700,115389465,2485,2485,2485,2485,0
20231215,161600,115389465,2485,2485,2485,2485,0
20231215,161500,115389465,2485,2485,2485,2485,0
20231215,161400,115389465,2485,2485,2485,2485,0
20231215,161300,115389465,2485,2485,2485,2485,0
20231215,161200,115389465,2485,2485,2485,2485,0
20231215,161100,115389465,2485,2485,2485,2485,0
20231215,161000,115389465,2485,2485,2485,2485,0
20231215,160900,115389465,2485,2485,2485,2485,0
20231215,160800,115389465,2485,2485,2485,2485,0
20231215,160700,115389465,2485,2485,2485,2485,0
20231215,160600,115389465,2485,2485,2485,2485,0
20231215,160500,115389465,2485,2485,2485,2485,0
20231215,160400,115389465,2485,2485,2485,2485,0
20231215,160300,115389465,2485,2485,2485,2485,0
20231215,160200,115389465,2485,2485,2485,2485,0
20231215,160100,115389465,2485,2485,2485,2485,0
20231215,160000,115389465,2485,2485,2485,2485,0
20231215,155900,115389465,2485,2485,2485,2485,0
20231215,155800,115389465,2485,2485,2485,2485,0
20231215,155700,115389465,2485,2485,2485,2485,0
20231215,155600,115389465,2485,2485,2485,2485,0
20231215,155500,115389465,2485,2485,2485,2485,4756
20231215,155400,115389465,2485,2485,2485,2485,0
20231215,155300,115389465,2485,2485,2485,2485,0
20231215,155200,115389465,2485,2485,2485,2485,0
20231215,155100,115389465,2485,2485,2485,2485,0
20231215,155000,115389465,2485,2485,2485,2485,0
20231215,154900,115389465,2485,2485,2485,2485,0
20231215,154800,115389465,2485,2485,2485,2485,0
20231215,154700,115389465,2485,2485,2485,2485,0
20231215,154600,115389465,2485,2485,2485,2485,0
20231215,154500,115389465,2485,2485,2485,2485,0
20231215,154400,115389465,2485,2485,2485,2485,0
20231215,154300,115389465,2485,2485,2485,2485,0
20231215,154200,115389465,2485,2485,2485,2485,0
20231215,154100,115389465,2485,2485,2485,2485,0
20231215,154000,115389465,2485,2485,2485,2485,0
20231215,153900,115389465,2485,2485,2485,2485,0
20231215,153800,115389465,2485,2485,2485,2485,0
20231215,153700,115389465,2485,2485,2485,2485,0
20231215,153600,115389465,2485,2485,2485,2485,0
20231215,153500,115389465,2485,2485,2485,2485,0
20231215,153400,115389465,2485,2485,2485,2485,0
20231215,153300,115389465,2485,2485,2485,2485,0
20231215,153200,115389465,2485,2485,2485,2485,0
20231215,153100,115389465,2485,2485,2485,2485,0
20231215,153000,115389465,2485,2485,2485,2485,4756
20231215,152900,103570805,2480,2480,2480,2480,0
20231215,152800,103570805,2480,2480,2480,2480,0
20231215,152700,103570805,2480,2480,2480,2480,0
20231215,152600,103570805,2480,2480,2480,2480,0
20231215,152500,103570805,2480,2480,2480,2480,0
20231215,152400,103570805,2480,2480,2480,2480,0
20231215,152300,103570805,2480,2480,2480,2480,0
20231215,152200,103570805,2480,2480,2480,2480,0
20231215,152100,103570805,2480,2480,2480,2480,0
20231215,152000,103570805,2480,2480,2480,2480,0
20231215,151900,103570805,2480,2480,2480,2480,1
20231215,151800,103568325,2470,2470,2475,2470,870
20231215,151700,101418225,2475,2475,2475,2475,118
20231215,151600,101126175,2475,2475,2475,2470,52
20231215,151500,100997575,2475,2475,2475,2470,18
20231215,151400,100953085,2470,2465,2470,2465,27
20231215,151300,100886445,2475,2475,2475,2475,100
20231215,151200,100638945,2475,2475,2475,2475,1
20231215,151100,100636470,2465,2465,2465,2465,647
20231215,151000,99041615,2465,2475,2475,2465,22
20231215,150900,98987365,2465,2465,2465,2465,0
20231215,150800,98987365,2465,2470,2470,2465,12
20231215,150700,98957730,2470,2475,2475,2470,2334
20231215,150600,93190675,2480,2480,2480,2480,0
20231215,150500,93190675,2480,2480,2480,2480,0
20231215,150400,93190675,2480,2480,2480,2480,0
20231215,150300,93190675,2480,2475,2480,2475,8
20231215,150200,93170860,2480,2480,2480,2480,100
20231215,150100,92922860,2480,2475,2480,2475,8
20231215,150000,92903055,2475,2475,2475,2475,47
20231215,145900,92786730,2480,2475,2480,2475,538
20231215,145800,91455175,2470,2470,2470,2470,200
20231215,145700,90961175,2470,2470,2470,2470,0
20231215,145600,90961175,2470,2470,2470,2470,43
20231215,145500,90854965,2475,2475,2475,2475,0
20231215,145400,90854965,2475,2475,2475,2475,20
20231215,145300,90805465,2475,2475,2475,2475,0
20231215,145200,90805465,2475,2475,2475,2475,0
20231215,145100,90805465,2475,2475,2475,2475,0
20231215,145000,90805465,2475,2475,2475,2475,0
20231215,144900,90805465,2475,2475,2475,2475,0
20231215,144800,90805465,2475,2475,2475,2475,0
20231215,144700,90805465,2475,2475,2475,2475,0
20231215,144600,90805465,2475,2475,2475,2475,0
20231215,144500,90805465,2475,2475,2475,2475,0
20231215,144400,90805465,2475,2475,2475,2475,0
20231215,144300,90805465,2475,2475,2475,2475,2
20231215,144200,90800515,2475,2475,2475,2475,8
20231215,144100,90780715,2475,2475,2475,2475,0
20231215,144000,90780715,2475,2475,2475,2475,0
20231215,143900,90780715,2475,2470,2475,2470,233
20231215,143800,90204630,2470,2470,2470,2470,0
20231215,143700,90204630,2470,2470,2470,2470,0
20231215,143600,90204630,2470,2470,2470,2470,10
20231215,143500,90179930,2470,2470,2470,2470,93
20231215,143400,89950220,2475,2475,2475,2475,3
20231215,143300,89942795,2470,2470,2470,2470,0
20231215,143200,89942795,2470,2470,2470,2470,700
20231215,143100,88213795,2475,2475,2475,2475,0
20231215,143000,88213795,2475,2475,2475,2475,102
20231215,142900,87961345,2475,2475,2475,2475,0
20231215,142800,87961345,2475,2475,2475,2475,0
20231215,142700,87961345,2475,2475,2475,2475,0
20231215,142600,87961345,2475,2475,2475,2475,5
20231215,142500,87948970,2470,2470,2470,2470,0
20231215,142400,87948970,2470,2470,2470,2470,0
20231215,142300,87948970,2470,2470,2470,2470,100
20231215,142200,87701970,2470,2475,2475,2470,115
20231215,142100,87417420,2475,2475,2475,2475,40
20231215,142000,87318420,2475,2475,2475,2475,639
20231215,141900,85736895,2470,2470,2470,2470,5
20231215,141800,85724545,2470,2470,2470,2470,0
20231215,141700,85724545,2470,2470,2470,2470,0
20231215,141600,85724545,2470,2470,2470,2470,0
20231215,141500,85724545,2470,2470,2470,2470,0
20231215,141400,85724545,2470,2470,2470,2470,1506
20231215,141300,82004725,2470,2470,2470,2470,0
20231215,141200,82004725,2470,2470,2470,2470,1550
20231215,141100,78176225,2470,2470,2470,2470,0
20231215,141000,78176225,2470,2470,2470,2470,50
20231215,140900,78052725,2470,2470,2470,2470,0
20231215,140800,78052725,2470,2470,2470,2470,0
20231215,140700,78052725,2470,2470,2470,2470,0
20231215,140600,78052725,2470,2470,2470,2470,9
20231215,140500,78030495,2470,2470,2470,2470,1
20231215,140400,78028025,2465,2465,2465,2465,0
20231215,140300,78028025,2465,2465,2465,2465,1185
20231215,140200,75107000,2465,2465,2465,2465,0
20231215,140100,75107000,2465,2465,2465,2465,431
20231215,140000,74044585,2470,2470,2470,2470,30
20231215,135900,73970485,2470,2470,2470,2470,0
20231215,135800,73970485,2470,2470,2470,2470,101
20231215,135700,73721015,2465,2465,2465,2465,0
20231215,135600,73721015,2465,2465,2465,2465,27
20231215,135500,73654460,2465,2465,2465,2465,0
20231215,135400,73654460,2465,2465,2465,2465,0
20231215,135300,73654460,2465,2465,2465,2465,5
20231215,135200,73642135,2465,2465,2465,2465,0
20231215,135100,73642135,2465,2465,2465,2465,50
20231215,135000,73518885,2465,2465,2465,2465,0
20231215,134900,73518885,2465,2465,2465,2465,0
20231215,134800,73518885,2465,2465,2465,2465,19
20231215,134700,73472050,2470,2470,2470,2470,0
20231215,134600,73472050,2470,2470,2470,2470,100
20231215,134500,73225050,2465,2465,2465,2465,0
20231215,134400,73225050,2465,2465,2465,2465,0
20231215,134300,73225050,2465,2465,2465,2465,100
20231215,134200,72978550,2470,2470,2470,2470,50
20231215,134100,72855050,2470,2470,2470,2470,500
20231215,134000,71620050,2470,2470,2470,2470,201
20231215,133900,71123580,2470,2470,2470,2470,0
20231215,133800,71123580,2470,2470,2470,2470,0
20231215,133700,71123580,2470,2470,2470,2470,0
20231215,133600,71123580,2470,2470,2470,2470,500
20231215,133500,69888580,2465,2465,2465,2465,133
20231215,133400,69560735,2465,2465,2465,2465,117
20231215,133300,69272330,2460,2460,2460,2460,0
20231215,133200,69272330,2460,2460,2460,2460,0
20231215,133100,69272330,2460,2460,2460,2460,0
20231215,133000,69272330,2460,2460,2460,2460,0
20231215,132900,69272330,2460,2460,2460,2460,0
20231215,132800,69272330,2460,2460,2460,2460,0
20231215,132700,69272330,2460,2460,2460,2460,22
20231215,132600,69218210,2465,2465,2465,2465,0
20231215,132500,69218210,2465,2465,2465,2465,2
20231215,132400,69213280,2465,2465,2465,2465,0
20231215,132300,69213280,2465,2465,2465,2465,0
20231215,132200,69213280,2465,2465,2465,2465,0
20231215,132100,69213280,2465,2465,2465,2465,0
20231215,132000,69213280,2465,2465,2465,2465,0
20231215,131900,69213280,2465,2465,2465,2465,0
20231215,131800,69213280,2465,2465,2465,2465,0
20231215,131700,69213280,2465,2465,2465,2465,0
20231215,131600,69213280,2465,2465,2465,2465,0
20231215,131500,69213280,2465,2465,2465,2465,0
20231215,131400,69213280,2465,2465,2465,2465,894
20231215,131300,67009570,2465,2465,2465,2465,0
20231215,131200,67009570,2465,2465,2465,2465,0
20231215,131100,67009570,2465,2465,2465,2465,1217
20231215,131000,64009665,2465,2465,2465,2465,0
20231215,130900,64009665,2465,2465,2465,2465,0
20231215,130800,64009665,2465,2465,2465,2465,0
20231215,130700,64009665,2465,2465,2465,2465,204
20231215,130600,63506805,2465,2465,2465,2465,0
20231215,130500,63506805,2465,2465,2465,2465,0
20231215,130400,63506805,2465,2465,2465,2465,0
20231215,130300,63506805,2465,2465,2465,2465,0
20231215,130200,63506805,2465,2465,2465,2465,0
20231215,130100,63506805,2465,2465,2465,2465,0
20231215,130000,63506805,2465,2465,2465,2465,0
20231215,125900,63506805,2465,2465,2465,2465,0
20231215,125800,63506805,2465,2465,2465,2465,0
20231215,125700,63506805,2465,2465,2465,2465,0
20231215,125600,63506805,2465,2465,2465,2465,0
20231215,125500,63506805,2465,2465,2465,2465,0
20231215,125400,63506805,2465,2465,2465,2465,0
20231215,125300,63506805,2465,2465,2465,2465,221
20231215,125200,62962040,2460,2460,2460,2460,41
20231215,125100,62861180,2460,2460,2460,2460,199
20231215,125000,62371640,2460,2460,2460,2460,0
20231215,124900,62371640,2460,2460,2460,2460,0
20231215,124800,62371640,2460,2460,2460,2460,0
20231215,124700,62371640,2460,2460,2460,2460,0
20231215,124600,62371640,2460,2460,2460,2460,0
20231215,124500,62371640,2460,2460,2460,2460,665
20231215,124400,60735740,2460,2460,2460,2460,20
20231215,124300,60686540,2460,2460,2460,2460,0
20231215,124200,60686540,2460,2460,2460,2460,0
20231215,124100,60686540,2460,2460,2460,2460,0
20231215,124000,60686540,2460,2460,2460,2460,0
20231215,123900,60686540,2460,2460,2460,2460,0
20231215,123800,60686540,2460,2460,2460,2460,0
20231215,123700,60686540,2460,2460,2460,2460,824
20231215,123600,58659500,2460,2460,2460,2460,0
20231215,123500,58659500,2460,2460,2460,2460,0
20231215,123400,58659500,2460,2460,2460,2460,0
20231215,123300,58659500,2460,2460,2460,2460,0
20231215,123200,58659500,2460,2460,2460,2460,0
20231215,123100,58659500,2460,2460,2460,2460,0
20231215,123000,58659500,2460,2460,2460,2460,1000
20231215,122900,56199500,2460,2460,2460,2460,0
20231215,122800,56199500,2460,2460,2460,2460,0
20231215,122700,56199500,2460,2460,2460,2460,0
20231215,122600,56199500,2460,2460,2460,2460,0
20231215,122500,56199500,2460,2460,2460,2460,3
20231215,122400,56192120,2455,2455,2455,2455,0
20231215,122300,56192120,2455,2455,2455,2455,0
20231215,122200,56192120,2455,2455,2455,2455,0
20231215,122100,56192120,2455,2455,2455,2455,0
20231215,122000,56192120,2455,2455,2455,2455,0
20231215,121900,56192120,2455,2455,2455,2455,0
20231215,121800,56192120,2455,2455,2455,2455,0
20231215,121700,56192120,2455,2455,2455,2455,44
20231215,121600,56084100,2460,2460,2460,2460,0
20231215,121500,56084100,2460,2460,2460,2460,0
20231215,121400,56084100,2460,2460,2460,2460,0
20231215,121300,56084100,2460,2460,2460,2460,0
20231215,121200,56084100,2460,2460,2460,2460,5
20231215,121100,56071800,2460,2460,2460,2460,0
20231215,121000,56071800,2460,2460,2460,2460,0
20231215,120900,56071800,2460,2460,2460,2460,0
20231215,120800,56071800,2460,2460,2460,2460,0
20231215,120700,56071800,2460,2460,2460,2460,0
20231215,120600,56071800,2460,2460,2460,2460,0
20231215,120500,56071800,2460,2460,2460,2460,0
20231215,120400,56071800,2460,2460,2460,2460,0
20231215,120300,56071800,2460,2460,2460,2460,5
20231215,120200,56059500,2460,2460,2460,2460,0
20231215,120100,56059500,2460,2460,2460,2460,0
20231215,120000,56059500,2460,2460,2460,2460,0
20231215,115900,56059500,2460,2460,2460,2460,0
20231215,115800,56059500,2460,2460,2460,2460,10
20231215,115700,56034900,2455,2455,2455,2455,0
20231215,115600,56034900,2455,2455,2455,2455,0
20231215,115500,56034900,2455,2455,2455,2455,0
20231215,115400,56034900,2455,2455,2455,2455,0
20231215,115300,56034900,2455,2455,2455,2455,0
20231215,115200,56034900,2455,2455,2455,2455,0
20231215,115100,56034900,2455,2455,2455,2455,0
20231215,115000,56034900,2455,2455,2455,2455,41
20231215,114900,55934245,2455,2455,2455,2455,0
20231215,114800,55934245,2455,2455,2455,2455,0
20231215,114700,55934245,2455,2455,2455,2455,1000
20231215,114600,53479245,2450,2450,2450,2450,0
20231215,114500,53479245,2450,2450,2450,2450,0
20231215,114400,53479245,2450,2450,2450,2450,0
20231215,114300,53479245,2450,2450,2450,2450,120
20231215,114200,53185245,2450,2450,2450,2450,0
20231215,114100,53185245,2450,2450,2450,2450,0
20231215,114000,53185245,2450,2450,2450,2450,0
20231215,113900,53185245,2450,2450,2450,2450,0
20231215,113800,53185245,2450,2450,2450,2450,0
20231215,113700,53185245,2450,2450,2450,2450,0
20231215,113600,53185245,2450,2450,2450,2450,19
20231215,113500,53138695,2450,2450,2450,2450,262
20231215,113400,52496795,2450,2450,2450,2450,0
20231215,113300,52496795,2450,2450,2450,2450,0
20231215,113200,52496795,2450,2450,2450,2450,0
20231215,113100,52496795,2450,2450,2450,2450,0
20231215,113000,52496795,2450,2450,2450,2450,171
20231215,112900,52077845,2460,2460,2460,2460,0
20231215,112800,52077845,2460,2460,2460,2460,0
20231215,112700,52077845,2460,2460,2460,2460,0
20231215,112600,52077845,2460,2460,2460,2460,0
20231215,112500,52077845,2460,2460,2460,2460,415
20231215,112400,51056945,2465,2465,2465,2465,0
20231215,112300,51056945,2465,2465,2465,2465,0
20231215,112200,51056945,2465,2465,2465,2465,23
20231215,112100,51000250,2460,2460,2460,2460,0
20231215,112000,51000250,2460,2460,2460,2460,0
20231215,111900,51000250,2460,2460,2460,2460,25
20231215,111800,50938750,2460,2460,2460,2460,0
20231215,111700,50938750,2460,2460,2465,2460,112
20231215,111600,50663065,2460,2460,2460,2460,0
20231215,111500,50663065,2460,2460,2460,2460,0
20231215,111400,50663065,2460,2460,2460,2460,0
20231215,111300,50663065,2460,2460,2460,2460,0
20231215,111200,50663065,2460,2460,2460,2460,0
20231215,111100,50663065,2460,2460,2460,2460,47
20231215,111000,50547445,2460,2460,2460,2460,0
20231215,110900,50547445,2460,2460,2460,2460,1
20231215,110800,50544985,2460,2455,2460,2455,9585
20231215,110700,26967495,2450,2450,2450,2450,0
20231215,110600,26967495,2450,2450,2450,2450,0
20231215,110500,26967495,2450,2450,2450,2450,0
20231215,110400,26967495,2450,2450,2450,2450,147
20231215,110300,26607345,2450,2450,2450,2450,0
20231215,110200,26607345,2450,2450,2450,2450,0
20231215,110100,26607345,2450,2450,2450,2450,0
20231215,110000,26607345,2450,2450,2450,2450,0
20231215,105900,26607345,2450,2450,2450,2450,0
20231215,105800,26607345,2450,2450,2450,2450,0
20231215,105700,26607345,2450,2450,2450,2450,0
20231215,105600,26607345,2450,2450,2450,2450,0
20231215,105500,26607345,2450,2450,2450,2450,0
20231215,105400,26607345,2450,2450,2450,2450,0
20231215,105300,26607345,2450,2450,2450,2450,0
20231215,105200,26607345,2450,2450,2450,2450,0
20231215,105100,26607345,2450,2450,2450,2450,0
20231215,105000,26607345,2450,2455,2455,2450,343
20231215,104900,25765995,2455,2455,2455,2455,0
20231215,104800,25765995,2455,2455,2455,2455,0
20231215,104700,25765995,2455,2455,2455,2455,0
20231215,104600,25765995,2455,2455,2455,2455,0
20231215,104500,25765995,2455,2455,2455,2455,0
20231215,104400,25765995,2455,2455,2455,2455,0
20231215,104300,25765995,2455,2455,2455,2455,0
20231215,104200,25765995,2455,2455,2455,2455,0
20231215,104100,25765995,2455,2455,2455,2455,0
20231215,104000,25765995,2455,2455,2455,2455,500
20231215,103900,24538495,2455,2455,2455,2455,0
20231215,103800,24538495,2455,2455,2455,2455,1
20231215,103700,24536040,2450,2450,2450,2450,510
20231215,103600,23286540,2455,2455,2455,2455,0
20231215,103500,23286540,2455,2455,2455,2455,0
20231215,103400,23286540,2455,2455,2455,2455,0
20231215,103300,23286540,2455,2455,2455,2455,0
20231215,103200,23286540,2455,2455,2455,2455,0
20231215,103100,23286540,2455,2455,2455,2455,0
20231215,103000,23286540,2455,2455,2455,2455,2000
20231215,102900,18376540,2455,2455,2455,2455,0
20231215,102800,18376540,2455,2455,2455,2455,0
20231215,102700,18376540,2455,2455,2455,2455,0
20231215,102600,18376540,2455,2455,2455,2455,0
20231215,102500,18376540,2455,2455,2455,2455,0
20231215,102400,18376540,2455,2455,2455,2455,0
20231215,102300,18376540,2455,2455,2455,2455,0
20231215,102200,18376540,2455,2455,2455,2455,0
20231215,102100,18376540,2455,2450,2455,2450,77
20231215,102000,18187885,2450,2450,2450,2450,0
20231215,101900,18187885,2450,2450,2450,2450,0
20231215,101800,18187885,2450,2450,2450,2450,0
20231215,101700,18187885,2450,2450,2450,2450,0
20231215,101600,18187885,2450,2450,2450,2450,0
20231215,101500,18187885,2450,2450,2450,2450,2
20231215,101400,18182985,2450,2450,2450,2450,1
20231215,101300,18180535,2445,2445,2445,2445,0
20231215,101200,18180535,2445,2445,2445,2445,0
20231215,101100,18180535,2445,2445,2445,2445,5
20231215,101000,18168310,2450,2450,2450,2450,0
20231215,100900,18168310,2450,2450,2450,2450,0
20231215,100800,18168310,2450,2450,2450,2450,0
20231215,100700,18168310,2450,2450,2450,2450,0
20231215,100600,18168310,2450,2450,2450,2450,0
20231215,100500,18168310,2450,2450,2450,2450,0
20231215,100400,18168310,2450,2450,2450,2450,0
20231215,100300,18168310,2450,2450,2450,2450,0
20231215,100200,18168310,2450,2450,2450,2450,0
20231215,100100,18168310,2450,2450,2450,2450,0
20231215,100000,18168310,2450,2450,2450,2450,0
20231215,095900,18168310,2450,2450,2450,2450,0
20231215,095800,18168310,2450,2450,2450,2450,0
20231215,095700,18168310,2450,2450,2450,2450,0
20231215,095600,18168310,2450,2450,2450,2450,0
20231215,095500,18168310,2450,2450,2450,2450,0
20231215,095400,18168310,2450,2450,2450,2450,0
20231215,095300,18168310,2450,2450,2450,2450,41
20231215,095200,18067860,2450,2450,2450,2450,3
20231215,095100,18060510,2455,2455,2455,2455,0
20231215,095000,18060510,2455,2450,2455,2450,38
20231215,094900,17967405,2445,2445,2445,2445,0
20231215,094800,17967405,2445,2445,2445,2445,0
20231215,094700,17967405,2445,2445,2445,2445,478
20231215,094600,16798695,2450,2450,2450,2450,400
20231215,094500,15818695,2450,2450,2450,2450,0
20231215,094400,15818695,2450,2450,2450,2450,0
20231215,094300,15818695,2450,2450,2450,2450,0
20231215,094200,15818695,2450,2450,2450,2450,2
20231215,094100,15813795,2440,2440,2440,2440,0
20231215,094000,15813795,2440,2440,2440,2440,71
20231215,093900,15640555,2440,2445,2445,2440,479
20231215,093800,14471790,2445,2445,2445,2445,0
20231215,093700,14471790,2445,2445,2445,2445,40
20231215,093600,14373990,2445,2445,2445,2445,500
20231215,093500,13151490,2445,2445,2445,2445,500
20231215,093400,11928990,2450,2450,2450,2450,1
20231215,093300,11926540,2450,2450,2450,2450,2
20231215,093200,11921640,2450,2450,2450,2450,25
20231215,093100,11860390,2445,2445,2445,2445,0
20231215,093000,11860390,2445,2445,2445,2445,0
20231215,092900,11860390,2445,2445,2445,2445,0
20231215,092800,11860390,2445,2445,2445,2445,0
20231215,092700,11860390,2445,2445,2445,2445,500
20231215,092600,10637890,2445,2445,2445,2445,200
20231215,092500,10148890,2450,2450,2450,2450,0
20231215,092400,10148890,2450,2445,2450,2445,574
20231215,092300,8743955,2445,2450,2450,2445,127
20231215,092200,8432940,2440,2440,2440,2440,0
20231215,092100,8432940,2440,2445,2445,2440,118
20231215,092000,8144495,2445,2445,2445,2445,100
20231215,091900,7899995,2445,2450,2450,2445,67
20231215,091800,7736095,2450,2450,2450,2450,1
20231215,091700,7733645,2455,2455,2455,2455,68
20231215,091600,7566705,2455,2455,2455,2455,0
20231215,091500,7566705,2455,2460,2460,2455,418
20231215,091400,6540475,2460,2460,2460,2460,400
20231215,091300,5556475,2470,2470,2470,2470,1
20231215,091200,5554005,2465,2465,2465,2465,680
20231215,091100,3877805,2465,2465,2465,2465,150
20231215,091000,3508055,2460,2460,2460,2460,20
20231215,090900,3458855,2460,2460,2460,2460,0
20231215,090800,3458855,2460,2460,2460,2460,390
20231215,090700,2499455,2465,2465,2470,2465,361
20231215,090600,1608355,2460,2460,2460,2460,141
20231215,090500,1261495,2455,2455,2455,2455,22
20231215,090400,1207485,2455,2455,2455,2455,0
20231215,090300,1207485,2455,2455,2455,2455,1
20231215,090200,1205030,2460,2460,2460,2460,0
20231215,090100,1205030,2460,2455,2460,2455,359
20231215,090000,323350,2450,2450,2450,2450,122