stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190700,489196890,2290,2290,2290,2290,7859
20231215,190600,489196890,2290,2290,2290,2290,0
20231215,190500,489196890,2290,2290,2290,2290,0
20231215,190400,489196890,2290,2290,2290,2290,0
20231215,190300,489196890,2290,2290,2290,2290,0
20231215,190200,489196890,2290,2290,2290,2290,0
20231215,190100,489196890,2290,2290,2290,2290,0
20231215,190000,489196890,2290,2290,2290,2290,0
20231215,185900,489196890,2290,2290,2290,2290,0
20231215,185800,489196890,2290,2290,2290,2290,0
20231215,185700,489196890,2290,2290,2290,2290,0
20231215,185600,489196890,2290,2290,2290,2290,0
20231215,185500,489196890,2290,2290,2290,2290,0
20231215,185400,489196890,2290,2290,2290,2290,0
20231215,185300,489196890,2290,2290,2290,2290,0
20231215,185200,489196890,2290,2290,2290,2290,0
20231215,185100,489196890,2290,2290,2290,2290,0
20231215,185000,489196890,2290,2290,2290,2290,0
20231215,184900,489196890,2290,2290,2290,2290,0
20231215,184800,489196890,2290,2290,2290,2290,0
20231215,184700,489196890,2290,2290,2290,2290,0
20231215,184600,489196890,2290,2290,2290,2290,0
20231215,184500,489196890,2290,2290,2290,2290,0
20231215,184400,489196890,2290,2290,2290,2290,0
20231215,184300,489196890,2290,2290,2290,2290,0
20231215,184200,489196890,2290,2290,2290,2290,0
20231215,184100,489196890,2290,2290,2290,2290,0
20231215,184000,489196890,2290,2290,2290,2290,0
20231215,183900,489196890,2290,2290,2290,2290,0
20231215,183800,489196890,2290,2290,2290,2290,0
20231215,183700,489196890,2290,2290,2290,2290,7859
20231215,183600,489196890,2290,2290,2290,2290,0
20231215,183500,489196890,2290,2290,2290,2290,0
20231215,183400,489196890,2290,2290,2290,2290,0
20231215,183300,489196890,2290,2290,2290,2290,0
20231215,183200,489196890,2290,2290,2290,2290,0
20231215,183100,489196890,2290,2290,2290,2290,0
20231215,183000,489196890,2290,2290,2290,2290,0
20231215,182900,489196890,2290,2290,2290,2290,0
20231215,182800,489196890,2290,2290,2290,2290,0
20231215,182700,489196890,2290,2290,2290,2290,0
20231215,182600,489196890,2290,2290,2290,2290,0
20231215,182500,489196890,2290,2290,2290,2290,0
20231215,182400,489196890,2290,2290,2290,2290,0
20231215,182300,489196890,2290,2290,2290,2290,0
20231215,182200,489196890,2290,2290,2290,2290,0
20231215,182100,489196890,2290,2290,2290,2290,0
20231215,182000,489196890,2290,2290,2290,2290,0
20231215,181900,489196890,2290,2290,2290,2290,0
20231215,181800,489196890,2290,2290,2290,2290,0
20231215,181700,489196890,2290,2290,2290,2290,0
20231215,181600,489196890,2290,2290,2290,2290,0
20231215,181500,489196890,2290,2290,2290,2290,0
20231215,181400,489196890,2290,2290,2290,2290,0
20231215,181300,489196890,2290,2290,2290,2290,0
20231215,181200,489196890,2290,2290,2290,2290,0
20231215,181100,489196890,2290,2290,2290,2290,0
20231215,181000,489196890,2290,2290,2290,2290,0
20231215,180900,489196890,2290,2290,2290,2290,0
20231215,180800,489196890,2290,2290,2290,2290,0
20231215,180700,489196890,2290,2290,2290,2290,7859
20231215,180600,489196890,2290,2290,2290,2290,0
20231215,180500,489196890,2290,2290,2290,2290,0
20231215,180400,489196890,2290,2290,2290,2290,0
20231215,180300,489196890,2290,2290,2290,2290,0
20231215,180200,489196890,2290,2290,2290,2290,0
20231215,180100,489196890,2290,2290,2290,2290,0
20231215,180000,489196890,2290,2290,2290,2290,0
20231215,175900,489196890,2290,2290,2290,2290,0
20231215,175800,489196890,2290,2290,2290,2290,0
20231215,175700,489196890,2290,2290,2290,2290,0
20231215,175600,489196890,2290,2290,2290,2290,0
20231215,175500,489196890,2290,2290,2290,2290,0
20231215,175400,489196890,2290,2290,2290,2290,0
20231215,175300,489196890,2290,2290,2290,2290,0
20231215,175200,489196890,2290,2290,2290,2290,0
20231215,175100,489196890,2290,2290,2290,2290,0
20231215,175000,489196890,2290,2290,2290,2290,0
20231215,174900,489196890,2290,2290,2290,2290,0
20231215,174800,489196890,2290,2290,2290,2290,0
20231215,174700,489196890,2290,2290,2290,2290,0
20231215,174600,489196890,2290,2290,2290,2290,0
20231215,174500,489196890,2290,2290,2290,2290,0
20231215,174400,489196890,2290,2290,2290,2290,0
20231215,174300,489196890,2290,2290,2290,2290,0
20231215,174200,489196890,2290,2290,2290,2290,0
20231215,174100,489196890,2290,2290,2290,2290,0
20231215,174000,489196890,2290,2290,2290,2290,0
20231215,173900,489196890,2290,2290,2290,2290,0
20231215,173800,489196890,2290,2290,2290,2290,0
20231215,173700,489196890,2290,2290,2290,2290,7859
20231215,173600,489196890,2290,2290,2290,2290,0
20231215,173500,489196890,2290,2290,2290,2290,0
20231215,173400,489196890,2290,2290,2290,2290,0
20231215,173300,489196890,2290,2290,2290,2290,0
20231215,173200,489196890,2290,2290,2290,2290,0
20231215,173100,489196890,2290,2290,2290,2290,0
20231215,173000,489196890,2290,2290,2290,2290,0
20231215,172900,489196890,2290,2290,2290,2290,0
20231215,172800,489196890,2290,2290,2290,2290,0
20231215,172700,489196890,2290,2290,2290,2290,0
20231215,172600,489196890,2290,2290,2290,2290,0
20231215,172500,489196890,2290,2290,2290,2290,0
20231215,172400,489196890,2290,2290,2290,2290,0
20231215,172300,489196890,2290,2290,2290,2290,0
20231215,172200,489196890,2290,2290,2290,2290,0
20231215,172100,489196890,2290,2290,2290,2290,0
20231215,172000,489196890,2290,2290,2290,2290,0
20231215,171900,489196890,2290,2290,2290,2290,0
20231215,171800,489196890,2290,2290,2290,2290,0
20231215,171700,489196890,2290,2290,2290,2290,0
20231215,171600,489196890,2290,2290,2290,2290,0
20231215,171500,489196890,2290,2290,2290,2290,0
20231215,171400,489196890,2290,2290,2290,2290,0
20231215,171300,489196890,2290,2290,2290,2290,0
20231215,171200,489196890,2290,2290,2290,2290,0
20231215,171100,489196890,2290,2290,2290,2290,0
20231215,171000,489196890,2290,2290,2290,2290,0
20231215,170900,489196890,2290,2290,2290,2290,0
20231215,170800,489196890,2290,2290,2290,2290,0
20231215,170700,489196890,2290,2290,2290,2290,7859
20231215,170600,489196890,2290,2290,2290,2290,0
20231215,170500,489196890,2290,2290,2290,2290,0
20231215,170400,489196890,2290,2290,2290,2290,0
20231215,170300,489196890,2290,2290,2290,2290,0
20231215,170200,489196890,2290,2290,2290,2290,0
20231215,170100,489196890,2290,2290,2290,2290,0
20231215,170000,489196890,2290,2290,2290,2290,0
20231215,165900,489196890,2290,2290,2290,2290,0
20231215,165800,489196890,2290,2290,2290,2290,0
20231215,165700,489196890,2290,2290,2290,2290,0
20231215,165600,489196890,2290,2290,2290,2290,0
20231215,165500,489196890,2290,2290,2290,2290,0
20231215,165400,489196890,2290,2290,2290,2290,0
20231215,165300,489196890,2290,2290,2290,2290,0
20231215,165200,489196890,2290,2290,2290,2290,0
20231215,165100,489196890,2290,2290,2290,2290,0
20231215,165000,489196890,2290,2290,2290,2290,0
20231215,164900,489196890,2290,2290,2290,2290,0
20231215,164800,489196890,2290,2290,2290,2290,0
20231215,164700,489196890,2290,2290,2290,2290,0
20231215,164600,489196890,2290,2290,2290,2290,0
20231215,164500,489196890,2290,2290,2290,2290,0
20231215,164400,489196890,2290,2290,2290,2290,0
20231215,164300,489196890,2290,2290,2290,2290,0
20231215,164200,489196890,2290,2290,2290,2290,0
20231215,164100,489196890,2290,2290,2290,2290,0
20231215,164000,489196890,2290,2290,2290,2290,0
20231215,163900,489196890,2290,2290,2290,2290,0
20231215,163800,489196890,2290,2290,2290,2290,0
20231215,163700,489196890,2290,2290,2290,2290,7859
20231215,163600,489196890,2290,2290,2290,2290,0
20231215,163500,489196890,2290,2290,2290,2290,0
20231215,163400,489196890,2290,2290,2290,2290,0
20231215,163300,489196890,2290,2290,2290,2290,0
20231215,163200,489196890,2290,2290,2290,2290,0
20231215,163100,489196890,2290,2290,2290,2290,0
20231215,163000,489196890,2290,2290,2290,2290,0
20231215,162900,489196890,2290,2290,2290,2290,0
20231215,162800,489196890,2290,2290,2290,2290,0
20231215,162700,489196890,2290,2290,2290,2290,0
20231215,162600,489196890,2290,2290,2290,2290,0
20231215,162500,489196890,2290,2290,2290,2290,0
20231215,162400,489196890,2290,2290,2290,2290,0
20231215,162300,489196890,2290,2290,2290,2290,0
20231215,162200,489196890,2290,2290,2290,2290,0
20231215,162100,489196890,2290,2290,2290,2290,0
20231215,162000,489196890,2290,2290,2290,2290,0
20231215,161900,489196890,2290,2290,2290,2290,0
20231215,161800,489196890,2290,2290,2290,2290,0
20231215,161700,489196890,2290,2290,2290,2290,0
20231215,161600,489196890,2290,2290,2290,2290,0
20231215,161500,489196890,2290,2290,2290,2290,0
20231215,161400,489196890,2290,2290,2290,2290,0
20231215,161300,489196890,2290,2290,2290,2290,0
20231215,161200,489196890,2290,2290,2290,2290,0
20231215,161100,489196890,2290,2290,2290,2290,0
20231215,161000,489196890,2290,2290,2290,2290,0
20231215,160900,489196890,2290,2290,2290,2290,0
20231215,160800,489196890,2290,2290,2290,2290,0
20231215,160700,489196890,2290,2290,2290,2290,7859
20231215,160600,489196890,2290,2290,2290,2290,0
20231215,160500,489196890,2290,2290,2290,2290,0
20231215,160400,489196890,2290,2290,2290,2290,0
20231215,160300,489196890,2290,2290,2290,2290,0
20231215,160200,489196890,2290,2290,2290,2290,0
20231215,160100,489196890,2290,2290,2290,2290,0
20231215,160000,489196890,2290,2290,2290,2290,0
20231215,155900,489196890,2290,2290,2290,2290,0
20231215,155800,489196890,2290,2290,2290,2290,0
20231215,155700,489196890,2290,2290,2290,2290,0
20231215,155600,489196890,2290,2290,2290,2290,0
20231215,155500,489196890,2290,2290,2290,2290,0
20231215,155400,489196890,2290,2290,2290,2290,0
20231215,155300,489196890,2290,2290,2290,2290,0
20231215,155200,489196890,2290,2290,2290,2290,0
20231215,155100,489196890,2290,2290,2290,2290,0
20231215,155000,489196890,2290,2290,2290,2290,0
20231215,154900,489196890,2290,2290,2290,2290,0
20231215,154800,489196890,2290,2290,2290,2290,0
20231215,154700,489196890,2290,2290,2290,2290,0
20231215,154600,489196890,2290,2290,2290,2290,0
20231215,154500,489196890,2290,2290,2290,2290,0
20231215,154400,489196890,2290,2290,2290,2290,0
20231215,154300,489196890,2290,2290,2290,2290,0
20231215,154200,489196890,2290,2290,2290,2290,0
20231215,154100,489196890,2290,2290,2290,2290,0
20231215,154000,489196890,2290,2290,2290,2290,0
20231215,153900,489196890,2290,2290,2290,2290,0
20231215,153800,489196890,2290,2290,2290,2290,0
20231215,153700,489196890,2290,2290,2290,2290,7859
20231215,153600,489196890,2290,2290,2290,2290,0
20231215,153500,489196890,2290,2290,2290,2290,0
20231215,153400,489196890,2290,2290,2290,2290,0
20231215,153300,489196890,2290,2290,2290,2290,0
20231215,153200,489196890,2290,2290,2290,2290,0
20231215,153100,489196890,2290,2290,2290,2290,0
20231215,153000,489196890,2290,2290,2290,2290,7859
20231215,152900,471199780,2290,2290,2290,2290,0
20231215,152800,471199780,2290,2290,2290,2290,0
20231215,152700,471199780,2290,2290,2290,2290,0
20231215,152600,471199780,2290,2290,2290,2290,0
20231215,152500,471199780,2290,2290,2290,2290,0
20231215,152400,471199780,2290,2290,2290,2290,0
20231215,152300,471199780,2290,2290,2290,2290,0
20231215,152200,471199780,2290,2290,2290,2290,0
20231215,152100,471199780,2290,2290,2290,2290,0
20231215,152000,471199780,2290,2290,2290,2290,0
20231215,151900,471199780,2290,2290,2290,2285,2371
20231215,151800,465770240,2290,2285,2290,2285,657
20231215,151700,464266810,2290,2290,2290,2290,1217
20231215,151600,461479880,2290,2290,2290,2285,827
20231215,151500,459586250,2285,2290,2290,2285,855
20231215,151400,457632415,2290,2290,2290,2290,53
20231215,151300,457511045,2290,2290,2290,2290,43
20231215,151200,457412575,2290,2285,2290,2285,211
20231215,151100,456930390,2290,2290,2290,2290,0
20231215,151000,456930390,2290,2290,2290,2285,90
20231215,150900,456724340,2290,2290,2290,2290,1
20231215,150800,456722050,2285,2290,2290,2285,4
20231215,150700,456712900,2290,2290,2290,2290,230
20231215,150600,456186200,2285,2285,2285,2285,100
20231215,150500,455957700,2290,2290,2290,2290,0
20231215,150400,455957700,2290,2290,2290,2290,1
20231215,150300,455955410,2285,2285,2285,2285,300
20231215,150200,455269910,2280,2285,2295,2280,448
20231215,150100,454241850,2285,2285,2295,2280,1569
20231215,150000,450656330,2295,2290,2295,2290,2489
20231215,145900,444955455,2290,2290,2290,2290,9
20231215,145800,444934845,2290,2290,2290,2290,0
20231215,145700,444934845,2290,2290,2290,2290,200
20231215,145600,444476845,2290,2290,2290,2290,0
20231215,145500,444476845,2290,2290,2290,2290,191
20231215,145400,444039455,2295,2295,2295,2295,0
20231215,145300,444039455,2295,2295,2295,2295,50
20231215,145200,443924705,2295,2295,2295,2295,87
20231215,145100,443725040,2295,2290,2295,2290,2101
20231215,145000,438913740,2285,2290,2290,2285,4
20231215,144900,438904585,2285,2285,2285,2285,1000
20231215,144800,436619585,2285,2285,2285,2285,0
20231215,144700,436619585,2285,2290,2290,2285,10
20231215,144600,436596690,2280,2280,2280,2280,1
20231215,144500,436594410,2280,2285,2285,2280,1887
20231215,144400,432282620,2285,2285,2290,2285,104
20231215,144300,432044970,2290,2290,2290,2290,0
20231215,144200,432044970,2290,2280,2290,2280,1709
20231215,144100,428140820,2280,2280,2280,2280,1
20231215,144000,428138540,2280,2280,2280,2280,0
20231215,143900,428138540,2280,2285,2285,2280,507
20231215,143800,426982555,2280,2280,2280,2280,1
20231215,143700,426980275,2285,2285,2285,2285,0
20231215,143600,426980275,2285,2285,2285,2285,1
20231215,143500,426977990,2285,2285,2285,2285,12
20231215,143400,426950570,2285,2285,2285,2285,21
20231215,143300,426902585,2285,2285,2285,2285,0
20231215,143200,426902585,2285,2285,2285,2285,50
20231215,143100,426788335,2285,2285,2285,2285,0
20231215,143000,426788335,2285,2285,2285,2285,0
20231215,142900,426788335,2285,2285,2285,2285,1
20231215,142800,426786050,2280,2275,2280,2275,309
20231215,142700,426082175,2275,2280,2280,2275,50
20231215,142600,425968400,2275,2275,2275,2275,0
20231215,142500,425968400,2275,2285,2285,2275,8288
20231215,142400,407091785,2285,2285,2285,2285,4
20231215,142300,407082645,2285,2285,2285,2285,6
20231215,142200,407068935,2285,2285,2285,2285,0
20231215,142100,407068935,2285,2285,2285,2285,0
20231215,142000,407068935,2285,2285,2285,2285,0
20231215,141900,407068935,2285,2285,2285,2285,0
20231215,141800,407068935,2285,2285,2285,2285,0
20231215,141700,407068935,2285,2285,2285,2285,200
20231215,141600,406611935,2285,2285,2285,2285,1
20231215,141500,406609650,2285,2285,2285,2285,125
20231215,141400,406324025,2285,2285,2285,2285,0
20231215,141300,406324025,2285,2285,2285,2285,100
20231215,141200,406095525,2285,2290,2290,2285,112
20231215,141100,405839545,2290,2290,2290,2290,0
20231215,141000,405839545,2290,2290,2290,2290,0
20231215,140900,405839545,2290,2290,2290,2290,0
20231215,140800,405839545,2290,2290,2290,2290,11
20231215,140700,405814355,2285,2285,2285,2285,0
20231215,140600,405814355,2285,2285,2285,2285,50
20231215,140500,405700105,2285,2285,2285,2285,1
20231215,140400,405697820,2285,2285,2285,2285,0
20231215,140300,405697820,2285,2285,2285,2285,0
20231215,140200,405697820,2285,2285,2285,2285,1276
20231215,140100,402782160,2290,2290,2290,2290,1026
20231215,140000,400432620,2295,2295,2295,2295,0
20231215,135900,400432620,2295,2295,2295,2295,3
20231215,135800,400425735,2295,2295,2295,2295,0
20231215,135700,400425735,2295,2295,2295,2295,0
20231215,135600,400425735,2295,2295,2295,2295,1
20231215,135500,400423440,2295,2295,2295,2295,0
20231215,135400,400423440,2295,2295,2295,2295,1000
20231215,135300,398128440,2290,2290,2290,2290,5010
20231215,135200,386655540,2290,2290,2290,2290,0
20231215,135100,386655540,2290,2290,2290,2290,1
20231215,135000,386653250,2285,2285,2285,2285,0
20231215,134900,386653250,2285,2285,2285,2285,0
20231215,134800,386653250,2285,2285,2285,2285,100
20231215,134700,386424750,2285,2295,2295,2285,2
20231215,134600,386420170,2285,2285,2285,2285,0
20231215,134500,386420170,2285,2290,2290,2285,2011
20231215,134400,381814985,2285,2290,2290,2285,27
20231215,134300,381753170,2285,2285,2285,2285,0
20231215,134200,381753170,2285,2285,2285,2285,18
20231215,134100,381712040,2285,2285,2285,2285,1
20231215,134000,381709755,2285,2285,2285,2285,1
20231215,133900,381707470,2285,2285,2285,2285,0
20231215,133800,381707470,2285,2285,2285,2285,5
20231215,133700,381696045,2285,2285,2285,2285,0
20231215,133600,381696045,2285,2290,2290,2285,72
20231215,133500,381531170,2285,2285,2285,2285,51
20231215,133400,381414635,2290,2290,2290,2290,1
20231215,133300,381412345,2290,2290,2290,2290,3
20231215,133200,381405475,2285,2285,2285,2285,395
20231215,133100,380502900,2280,2285,2285,2280,370
20231215,133000,379659225,2285,2285,2285,2285,1718
20231215,132900,375733595,2290,2290,2290,2290,0
20231215,132800,375733595,2290,2290,2290,2290,66
20231215,132700,375582455,2290,2290,2290,2290,0
20231215,132600,375582455,2290,2290,2290,2290,0
20231215,132500,375582455,2290,2290,2290,2290,0
20231215,132400,375582455,2290,2290,2290,2290,5
20231215,132300,375571005,2290,2290,2290,2290,2
20231215,132200,375566425,2290,2290,2290,2285,52
20231215,132100,375447400,2290,2290,2290,2290,100
20231215,132000,375218400,2290,2290,2290,2290,0
20231215,131900,375218400,2290,2290,2290,2290,0
20231215,131800,375218400,2290,2290,2290,2290,0
20231215,131700,375218400,2290,2290,2290,2290,4
20231215,131600,375209240,2290,2290,2290,2290,136
20231215,131500,374897800,2290,2290,2290,2290,0
20231215,131400,374897800,2290,2290,2290,2290,0
20231215,131300,374897800,2290,2290,2290,2290,0
20231215,131200,374897800,2290,2290,2290,2290,246
20231215,131100,374334460,2285,2285,2285,2285,6
20231215,131000,374320750,2285,2290,2290,2285,1016
20231215,130900,371999135,2285,2285,2285,2285,0
20231215,130800,371999135,2285,2285,2285,2285,0
20231215,130700,371999135,2285,2285,2285,2285,0
20231215,130600,371999135,2285,2285,2285,2285,0
20231215,130500,371999135,2285,2285,2285,2285,1015
20231215,130400,369679860,2285,2285,2285,2285,0
20231215,130300,369679860,2285,2285,2285,2285,0
20231215,130200,369679860,2285,2285,2285,2285,0
20231215,130100,369679860,2285,2285,2285,2285,1016
20231215,130000,367358300,2290,2290,2290,2290,5
20231215,125900,367346850,2290,2290,2290,2290,0
20231215,125800,367346850,2290,2290,2290,2290,0
20231215,125700,367346850,2290,2290,2290,2290,383
20231215,125600,366469780,2290,2290,2290,2290,15
20231215,125500,366435430,2290,2290,2290,2290,0
20231215,125400,366435430,2290,2290,2290,2290,0
20231215,125300,366435430,2290,2290,2290,2290,82
20231215,125200,366247650,2285,2285,2285,2285,0
20231215,125100,366247650,2285,2285,2285,2285,0
20231215,125000,366247650,2285,2285,2285,2285,0
20231215,124900,366247650,2285,2285,2285,2285,0
20231215,124800,366247650,2285,2285,2285,2285,0
20231215,124700,366247650,2285,2285,2285,2285,0
20231215,124600,366247650,2285,2285,2285,2285,7
20231215,124500,366231655,2280,2285,2285,2280,808
20231215,124400,364389375,2285,2285,2285,2285,0
20231215,124300,364389375,2285,2285,2285,2285,10
20231215,124200,364366525,2285,2280,2285,2280,27
20231215,124100,364304945,2280,2280,2280,2280,7
20231215,124000,364288985,2280,2280,2280,2280,0
20231215,123900,364288985,2280,2280,2280,2280,0
20231215,123800,364288985,2280,2280,2280,2280,0
20231215,123700,364288985,2280,2280,2280,2280,5
20231215,123600,364277585,2280,2280,2280,2280,0
20231215,123500,364277585,2280,2280,2280,2280,10
20231215,123400,364254785,2280,2280,2280,2280,0
20231215,123300,364254785,2280,2280,2280,2280,5
20231215,123200,364243385,2280,2275,2280,2270,1111
20231215,123100,361715940,2275,2275,2275,2275,995
20231215,123000,359452315,2280,2280,2280,2280,0
20231215,122900,359452315,2280,2280,2280,2280,0
20231215,122800,359452315,2280,2280,2280,2280,1689
20231215,122700,355601395,2280,2280,2280,2280,100
20231215,122600,355373395,2285,2285,2285,2285,0
20231215,122500,355373395,2285,2285,2285,2285,0
20231215,122400,355373395,2285,2285,2285,2285,0
20231215,122300,355373395,2285,2285,2285,2285,48
20231215,122200,355263715,2285,2280,2285,2280,755
20231215,122100,353542290,2285,2285,2285,2285,115
20231215,122000,353279515,2285,2285,2285,2285,0
20231215,121900,353279515,2285,2285,2285,2285,0
20231215,121800,353279515,2285,2290,2290,2285,1167
20231215,121700,350612895,2290,2290,2290,2290,0
20231215,121600,350612895,2290,2290,2290,2290,1000
20231215,121500,348322895,2290,2290,2290,2290,5
20231215,121400,348311445,2290,2285,2290,2285,185
20231215,121300,347888695,2290,2290,2290,2290,5
20231215,121200,347877245,2290,2290,2290,2290,5
20231215,121100,347865795,2290,2290,2290,2290,5
20231215,121000,347854345,2290,2290,2290,2290,0
20231215,120900,347854345,2290,2290,2290,2290,4
20231215,120800,347845185,2290,2290,2290,2290,500
20231215,120700,346700185,2290,2290,2290,2290,1
20231215,120600,346697895,2285,2285,2285,2285,10
20231215,120500,346675045,2285,2285,2285,2285,16
20231215,120400,346638485,2285,2285,2285,2285,0
20231215,120300,346638485,2285,2285,2285,2280,305
20231215,120200,345943030,2280,2285,2285,2280,708
20231215,120100,344325275,2285,2285,2285,2285,200
20231215,120000,343868275,2295,2295,2295,2295,0
20231215,115900,343868275,2295,2290,2295,2290,160
20231215,115800,343501175,2295,2295,2295,2295,0
20231215,115700,343501175,2295,2295,2295,2295,0
20231215,115600,343501175,2295,2295,2295,2295,0
20231215,115500,343501175,2295,2295,2295,2295,0
20231215,115400,343501175,2295,2295,2295,2295,0
20231215,115300,343501175,2295,2295,2295,2295,0
20231215,115200,343501175,2295,2295,2295,2295,0
20231215,115100,343501175,2295,2295,2295,2295,0
20231215,115000,343501175,2295,2295,2295,2295,0
20231215,114900,343501175,2295,2295,2295,2295,0
20231215,114800,343501175,2295,2295,2295,2295,0
20231215,114700,343501175,2295,2295,2295,2295,1
20231215,114600,343498880,2285,2285,2285,2285,1
20231215,114500,343496595,2285,2285,2285,2285,9
20231215,114400,343476030,2285,2285,2285,2285,601
20231215,114300,342102745,2285,2285,2285,2280,841
20231215,114200,340181105,2280,2280,2280,2280,96
20231215,114100,339962225,2280,2285,2285,2280,2686
20231215,114000,333834950,2295,2295,2295,2295,0
20231215,113900,333834950,2295,2295,2295,2295,0
20231215,113800,333834950,2295,2295,2295,2295,0
20231215,113700,333834950,2295,2295,2295,2295,0
20231215,113600,333834950,2295,2295,2295,2295,72
20231215,113500,333669710,2285,2285,2285,2285,0
20231215,113400,333669710,2285,2285,2285,2285,2306
20231215,113300,328400500,2285,2295,2295,2285,1342
20231215,113200,325326530,2295,2295,2295,2295,0
20231215,113100,325326530,2295,2295,2295,2295,101
20231215,113000,325094735,2300,2300,2300,2300,2
20231215,112900,325090135,2300,2300,2300,2300,311
20231215,112800,324374835,2295,2300,2300,2295,403
20231215,112700,323449935,2295,2295,2295,2295,0
20231215,112600,323449935,2295,2295,2295,2295,7799
20231215,112500,305551230,2295,2295,2295,2295,100
20231215,112400,305321730,2295,2295,2295,2295,1
20231215,112300,305319435,2295,2295,2295,2295,207
20231215,112200,304844370,2290,2290,2290,2290,15
20231215,112100,304810020,2295,2295,2295,2295,0
20231215,112000,304810020,2295,2295,2295,2295,17
20231215,111900,304771005,2295,2295,2295,2295,15
20231215,111800,304736580,2295,2295,2295,2295,105
20231215,111700,304495605,2295,2295,2295,2295,2
20231215,111600,304491015,2290,2290,2290,2290,2
20231215,111500,304486435,2290,2290,2290,2290,220
20231215,111400,303982635,2285,2285,2285,2285,150
20231215,111300,303639885,2290,2290,2290,2290,150
20231215,111200,303296385,2290,2290,2290,2290,0
20231215,111100,303296385,2290,2285,2290,2285,1257
20231215,111000,300421525,2285,2285,2285,2285,0
20231215,110900,300421525,2285,2290,2295,2285,1097
20231215,110800,297909710,2290,2290,2290,2290,700
20231215,110700,296306710,2295,2295,2295,2295,0
20231215,110600,296306710,2295,2295,2295,2295,0
20231215,110500,296306710,2295,2295,2295,2295,0
20231215,110400,296306710,2295,2295,2295,2290,1572
20231215,110300,292703970,2290,2295,2295,2290,3073
20231215,110200,285653935,2300,2300,2300,2300,35
20231215,110100,285573435,2300,2300,2300,2300,0
20231215,110000,285573435,2300,2300,2300,2300,0
20231215,105900,285573435,2300,2300,2300,2300,0
20231215,105800,285573435,2300,2300,2300,2300,0
20231215,105700,285573435,2300,2300,2300,2300,1
20231215,105600,285571135,2300,2300,2300,2300,8
20231215,105500,285552735,2300,2300,2300,2300,112
20231215,105400,285295135,2300,2305,2305,2300,357
20231215,105300,284474030,2300,2300,2300,2300,0
20231215,105200,284474030,2300,2300,2300,2300,0
20231215,105100,284474030,2300,2300,2300,2300,0
20231215,105000,284474030,2300,2300,2300,2300,400
20231215,104900,283554030,2295,2295,2295,2295,0
20231215,104800,283554030,2295,2300,2300,2295,639
20231215,104700,282084525,2305,2305,2305,2305,0
20231215,104600,282084525,2305,2300,2305,2300,224
20231215,104500,281569310,2300,2300,2300,2300,0
20231215,104400,281569310,2300,2300,2300,2300,49
20231215,104300,281456610,2300,2300,2300,2300,30
20231215,104200,281387610,2300,2300,2300,2300,300
20231215,104100,280697610,2295,2295,2295,2295,2
20231215,104000,280693020,2300,2300,2300,2300,0
20231215,103900,280693020,2300,2300,2300,2300,100
20231215,103800,280463020,2300,2300,2300,2300,416
20231215,103700,279506220,2300,2295,2300,2295,213
20231215,103600,279016880,2300,2300,2300,2300,17
20231215,103500,278977780,2300,2300,2300,2300,5
20231215,103400,278966280,2305,2305,2305,2305,0
20231215,103300,278966280,2305,2290,2305,2290,7
20231215,103200,278950220,2290,2300,2300,2290,3535
20231215,103100,270835840,2300,2300,2300,2300,500
20231215,103000,269685840,2310,2310,2310,2310,0
20231215,102900,269685840,2310,2310,2310,2310,1
20231215,102800,269683530,2300,2310,2310,2300,707
20231215,102700,268057360,2310,2310,2310,2310,0
20231215,102600,268057360,2310,2310,2310,2310,0
20231215,102500,268057360,2310,2310,2310,2310,0
20231215,102400,268057360,2310,2310,2310,2310,20
20231215,102300,268011160,2310,2310,2310,2310,0
20231215,102200,268011160,2310,2310,2310,2310,501
20231215,102100,266853850,2300,2300,2300,2300,0
20231215,102000,266853850,2300,2300,2300,2300,0
20231215,101900,266853850,2300,2305,2305,2300,708
20231215,101800,265224850,2305,2305,2305,2305,19
20231215,101700,265181055,2310,2310,2310,2310,20
20231215,101600,265134855,2310,2310,2310,2310,12
20231215,101500,265107135,2310,2310,2310,2310,7
20231215,101400,265090965,2305,2310,2310,2305,2961
20231215,101300,258265710,2310,2310,2310,2310,145
20231215,101200,257930760,2305,2310,2310,2305,126
20231215,101100,257639705,2310,2310,2315,2310,720
20231215,101000,255973955,2310,2310,2310,2310,36
20231215,100900,255890795,2310,2300,2310,2300,124
20231215,100800,255604695,2315,2305,2315,2305,2402
20231215,100700,250058000,2310,2305,2310,2305,12
20231215,100600,250030325,2310,2310,2310,2310,1
20231215,100500,250028015,2305,2305,2305,2305,605
20231215,100400,248633490,2305,2310,2310,2305,987
20231215,100300,246356950,2305,2305,2305,2305,1674
20231215,100200,242498380,2310,2310,2310,2310,307
20231215,100100,241789210,2310,2305,2315,2305,221
20231215,100000,241279360,2310,2310,2310,2310,400
20231215,095900,240355360,2315,2310,2315,2310,2856
20231215,095800,233757965,2310,2310,2315,2310,1201
20231215,095700,230983650,2310,2310,2315,2310,1550
20231215,095600,227403145,2310,2310,2310,2310,1829
20231215,095500,223178155,2305,2305,2305,2305,50
20231215,095400,223062905,2310,2310,2310,2310,1
20231215,095300,223060595,2300,2300,2300,2300,40
20231215,095200,222968595,2300,2310,2310,2300,3241
20231215,095100,215482085,2310,2305,2310,2305,12
20231215,095000,215454420,2305,2305,2305,2305,618
20231215,094900,214029930,2305,2305,2305,2305,100
20231215,094800,213799430,2300,2310,2310,2300,528
20231215,094700,212584885,2305,2300,2305,2300,2230
20231215,094600,207444835,2300,2300,2300,2300,155
20231215,094500,207088335,2300,2300,2300,2300,146
20231215,094400,206752535,2300,2300,2300,2300,0
20231215,094300,206752535,2300,2300,2300,2300,64
20231215,094200,206605335,2300,2300,2300,2300,7
20231215,094100,206589235,2300,2300,2300,2300,0
20231215,094000,206589235,2300,2300,2300,2300,300
20231215,093900,205899235,2300,2300,2300,2300,3
20231215,093800,205892335,2305,2305,2305,2305,1001
20231215,093700,203585030,2300,2290,2305,2290,495
20231215,093600,202447810,2305,2305,2305,2305,1
20231215,093500,202445505,2290,2295,2305,2290,4008
20231215,093400,193258260,2295,2310,2310,2295,2
20231215,093300,193253655,2295,2295,2295,2295,0
20231215,093200,193253655,2295,2295,2295,2295,500
20231215,093100,192106155,2310,2300,2310,2300,5799
20231215,093000,178768445,2305,2310,2310,2305,3009
20231215,092900,171829180,2315,2320,2320,2315,1001
20231215,092800,169511500,2310,2310,2320,2310,5654
20231215,092700,156434195,2310,2305,2310,2290,5386
20231215,092600,144051860,2310,2310,2315,2300,7014
20231215,092500,127849680,2310,2305,2315,2305,9662
20231215,092400,105544250,2305,2300,2310,2300,2875
20231215,092300,98916845,2305,2300,2305,2300,1622
20231215,092200,95178635,2300,2295,2300,2290,1401
20231215,092100,91960090,2300,2300,2300,2300,2063
20231215,092000,87215190,2300,2290,2300,2290,501
20231215,091900,86067890,2300,2300,2300,2300,436
20231215,091800,85065090,2300,2285,2300,2285,9951
20231215,091700,62209930,2285,2280,2285,2280,2386
20231215,091600,56762920,2280,2285,2285,2280,1612
20231215,091500,53084500,2285,2290,2290,2285,101
20231215,091400,52853215,2290,2285,2290,2285,2866
20231215,091300,46298810,2280,2280,2280,2275,1362
20231215,091200,43193475,2285,2275,2285,2275,1873
20231215,091100,38932390,2275,2275,2275,2275,90
20231215,091000,38727640,2285,2285,2285,2270,3922
20231215,090900,29785325,2285,2295,2295,2285,256
20231215,090800,29199115,2295,2285,2295,2280,1980
20231215,090700,24669120,2280,2280,2285,2280,721
20231215,090600,23024315,2275,2275,2275,2275,1979
20231215,090500,18522090,2275,2270,2275,2270,869
20231215,090400,16549455,2270,2265,2270,2265,515
20231215,090300,15382960,2270,2265,2270,2265,2007
20231215,090200,10837090,2265,2265,2265,2265,1010
20231215,090100,8549440,2265,2265,2265,2265,750
20231215,090000,6850690,2255,2255,2255,2255,3038