stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190700,446762610,2310,2310,2310,2310,482
20231219,190600,446762610,2310,2310,2310,2310,0
20231219,190500,446762610,2310,2310,2310,2310,0
20231219,190400,446762610,2310,2310,2310,2310,0
20231219,190300,446762610,2310,2310,2310,2310,0
20231219,190200,446762610,2310,2310,2310,2310,0
20231219,190100,446762610,2310,2310,2310,2310,0
20231219,190000,446762610,2310,2310,2310,2310,0
20231219,185900,446762610,2310,2310,2310,2310,0
20231219,185800,446762610,2310,2310,2310,2310,0
20231219,185700,446762610,2310,2310,2310,2310,0
20231219,185600,446762610,2310,2310,2310,2310,0
20231219,185500,446762610,2310,2310,2310,2310,0
20231219,185400,446762610,2310,2310,2310,2310,0
20231219,185300,446762610,2310,2310,2310,2310,0
20231219,185200,446762610,2310,2310,2310,2310,0
20231219,185100,446762610,2310,2310,2310,2310,0
20231219,185000,446762610,2310,2310,2310,2310,0
20231219,184900,446762610,2310,2310,2310,2310,0
20231219,184800,446762610,2310,2310,2310,2310,0
20231219,184700,446762610,2310,2310,2310,2310,0
20231219,184600,446762610,2310,2310,2310,2310,0
20231219,184500,446762610,2310,2310,2310,2310,0
20231219,184400,446762610,2310,2310,2310,2310,0
20231219,184300,446762610,2310,2310,2310,2310,0
20231219,184200,446762610,2310,2310,2310,2310,0
20231219,184100,446762610,2310,2310,2310,2310,0
20231219,184000,446762610,2310,2310,2310,2310,0
20231219,183900,446762610,2310,2310,2310,2310,0
20231219,183800,446762610,2310,2310,2310,2310,0
20231219,183700,446762610,2310,2310,2310,2310,482
20231219,183600,446762610,2310,2310,2310,2310,0
20231219,183500,446762610,2310,2310,2310,2310,0
20231219,183400,446762610,2310,2310,2310,2310,0
20231219,183300,446762610,2310,2310,2310,2310,0
20231219,183200,446762610,2310,2310,2310,2310,0
20231219,183100,446762610,2310,2310,2310,2310,0
20231219,183000,446762610,2310,2310,2310,2310,0
20231219,182900,446762610,2310,2310,2310,2310,0
20231219,182800,446762610,2310,2310,2310,2310,0
20231219,182700,446762610,2310,2310,2310,2310,0
20231219,182600,446762610,2310,2310,2310,2310,0
20231219,182500,446762610,2310,2310,2310,2310,0
20231219,182400,446762610,2310,2310,2310,2310,0
20231219,182300,446762610,2310,2310,2310,2310,0
20231219,182200,446762610,2310,2310,2310,2310,0
20231219,182100,446762610,2310,2310,2310,2310,0
20231219,182000,446762610,2310,2310,2310,2310,0
20231219,181900,446762610,2310,2310,2310,2310,0
20231219,181800,446762610,2310,2310,2310,2310,0
20231219,181700,446762610,2310,2310,2310,2310,0
20231219,181600,446762610,2310,2310,2310,2310,0
20231219,181500,446762610,2310,2310,2310,2310,0
20231219,181400,446762610,2310,2310,2310,2310,0
20231219,181300,446762610,2310,2310,2310,2310,0
20231219,181200,446762610,2310,2310,2310,2310,0
20231219,181100,446762610,2310,2310,2310,2310,0
20231219,181000,446762610,2310,2310,2310,2310,0
20231219,180900,446762610,2310,2310,2310,2310,0
20231219,180800,446762610,2310,2310,2310,2310,0
20231219,180700,446762610,2310,2310,2310,2310,482
20231219,180600,446762610,2310,2310,2310,2310,0
20231219,180500,446762610,2310,2310,2310,2310,0
20231219,180400,446762610,2310,2310,2310,2310,0
20231219,180300,446762610,2310,2310,2310,2310,0
20231219,180200,446762610,2310,2310,2310,2310,0
20231219,180100,446762610,2310,2310,2310,2310,0
20231219,180000,446762610,2310,2310,2310,2310,0
20231219,175900,446762610,2310,2310,2310,2310,0
20231219,175800,446762610,2310,2310,2310,2310,0
20231219,175700,446762610,2310,2310,2310,2310,0
20231219,175600,446762610,2310,2310,2310,2310,0
20231219,175500,446762610,2310,2310,2310,2310,0
20231219,175400,446762610,2310,2310,2310,2310,0
20231219,175300,446762610,2310,2310,2310,2310,0
20231219,175200,446762610,2310,2310,2310,2310,0
20231219,175100,446762610,2310,2310,2310,2310,0
20231219,175000,446762610,2310,2310,2310,2310,0
20231219,174900,446762610,2310,2310,2310,2310,0
20231219,174800,446762610,2310,2310,2310,2310,0
20231219,174700,446762610,2310,2310,2310,2310,0
20231219,174600,446762610,2310,2310,2310,2310,0
20231219,174500,446762610,2310,2310,2310,2310,0
20231219,174400,446762610,2310,2310,2310,2310,0
20231219,174300,446762610,2310,2310,2310,2310,0
20231219,174200,446762610,2310,2310,2310,2310,0
20231219,174100,446762610,2310,2310,2310,2310,0
20231219,174000,446762610,2310,2310,2310,2310,0
20231219,173900,446762610,2310,2310,2310,2310,0
20231219,173800,446762610,2310,2310,2310,2310,0
20231219,173700,446762610,2310,2310,2310,2310,482
20231219,173600,446762610,2310,2310,2310,2310,0
20231219,173500,446762610,2310,2310,2310,2310,0
20231219,173400,446762610,2310,2310,2310,2310,0
20231219,173300,446762610,2310,2310,2310,2310,0
20231219,173200,446762610,2310,2310,2310,2310,0
20231219,173100,446762610,2310,2310,2310,2310,0
20231219,173000,446762610,2310,2310,2310,2310,0
20231219,172900,446762610,2310,2310,2310,2310,0
20231219,172800,446762610,2310,2310,2310,2310,0
20231219,172700,446762610,2310,2310,2310,2310,0
20231219,172600,446762610,2310,2310,2310,2310,0
20231219,172500,446762610,2310,2310,2310,2310,0
20231219,172400,446762610,2310,2310,2310,2310,0
20231219,172300,446762610,2310,2310,2310,2310,0
20231219,172200,446762610,2310,2310,2310,2310,0
20231219,172100,446762610,2310,2310,2310,2310,0
20231219,172000,446762610,2310,2310,2310,2310,0
20231219,171900,446762610,2310,2310,2310,2310,0
20231219,171800,446762610,2310,2310,2310,2310,0
20231219,171700,446762610,2310,2310,2310,2310,0
20231219,171600,446762610,2310,2310,2310,2310,0
20231219,171500,446762610,2310,2310,2310,2310,0
20231219,171400,446762610,2310,2310,2310,2310,0
20231219,171300,446762610,2310,2310,2310,2310,0
20231219,171200,446762610,2310,2310,2310,2310,0
20231219,171100,446762610,2310,2310,2310,2310,0
20231219,171000,446762610,2310,2310,2310,2310,0
20231219,170900,446762610,2310,2310,2310,2310,0
20231219,170800,446762610,2310,2310,2310,2310,0
20231219,170700,446762610,2310,2310,2310,2310,482
20231219,170600,446762610,2310,2310,2310,2310,0
20231219,170500,446762610,2310,2310,2310,2310,0
20231219,170400,446762610,2310,2310,2310,2310,0
20231219,170300,446762610,2310,2310,2310,2310,0
20231219,170200,446762610,2310,2310,2310,2310,0
20231219,170100,446762610,2310,2310,2310,2310,0
20231219,170000,446762610,2310,2310,2310,2310,0
20231219,165900,446762610,2310,2310,2310,2310,0
20231219,165800,446762610,2310,2310,2310,2310,0
20231219,165700,446762610,2310,2310,2310,2310,0
20231219,165600,446762610,2310,2310,2310,2310,0
20231219,165500,446762610,2310,2310,2310,2310,0
20231219,165400,446762610,2310,2310,2310,2310,0
20231219,165300,446762610,2310,2310,2310,2310,0
20231219,165200,446762610,2310,2310,2310,2310,0
20231219,165100,446762610,2310,2310,2310,2310,0
20231219,165000,446762610,2310,2310,2310,2310,0
20231219,164900,446762610,2310,2310,2310,2310,0
20231219,164800,446762610,2310,2310,2310,2310,0
20231219,164700,446762610,2310,2310,2310,2310,0
20231219,164600,446762610,2310,2310,2310,2310,0
20231219,164500,446762610,2310,2310,2310,2310,0
20231219,164400,446762610,2310,2310,2310,2310,0
20231219,164300,446762610,2310,2310,2310,2310,0
20231219,164200,446762610,2310,2310,2310,2310,0
20231219,164100,446762610,2310,2310,2310,2310,0
20231219,164000,446762610,2310,2310,2310,2310,0
20231219,163900,446762610,2310,2310,2310,2310,0
20231219,163800,446762610,2310,2310,2310,2310,0
20231219,163700,446762610,2310,2310,2310,2310,482
20231219,163600,446762610,2310,2310,2310,2310,0
20231219,163500,446762610,2310,2310,2310,2310,0
20231219,163400,446762610,2310,2310,2310,2310,0
20231219,163300,446762610,2310,2310,2310,2310,0
20231219,163200,446762610,2310,2310,2310,2310,0
20231219,163100,446762610,2310,2310,2310,2310,0
20231219,163000,446762610,2310,2310,2310,2310,0
20231219,162900,446762610,2310,2310,2310,2310,0
20231219,162800,446762610,2310,2310,2310,2310,0
20231219,162700,446762610,2310,2310,2310,2310,0
20231219,162600,446762610,2310,2310,2310,2310,0
20231219,162500,446762610,2310,2310,2310,2310,0
20231219,162400,446762610,2310,2310,2310,2310,0
20231219,162300,446762610,2310,2310,2310,2310,0
20231219,162200,446762610,2310,2310,2310,2310,0
20231219,162100,446762610,2310,2310,2310,2310,0
20231219,162000,446762610,2310,2310,2310,2310,0
20231219,161900,446762610,2310,2310,2310,2310,0
20231219,161800,446762610,2310,2310,2310,2310,0
20231219,161700,446762610,2310,2310,2310,2310,0
20231219,161600,446762610,2310,2310,2310,2310,0
20231219,161500,446762610,2310,2310,2310,2310,0
20231219,161400,446762610,2310,2310,2310,2310,0
20231219,161300,446762610,2310,2310,2310,2310,0
20231219,161200,446762610,2310,2310,2310,2310,0
20231219,161100,446762610,2310,2310,2310,2310,0
20231219,161000,446762610,2310,2310,2310,2310,0
20231219,160900,446762610,2310,2310,2310,2310,0
20231219,160800,446762610,2310,2310,2310,2310,0
20231219,160700,446762610,2310,2310,2310,2310,482
20231219,160600,446762610,2310,2310,2310,2310,0
20231219,160500,446762610,2310,2310,2310,2310,0
20231219,160400,446762610,2310,2310,2310,2310,0
20231219,160300,446762610,2310,2310,2310,2310,0
20231219,160200,446762610,2310,2310,2310,2310,0
20231219,160100,446762610,2310,2310,2310,2310,0
20231219,160000,446762610,2310,2310,2310,2310,0
20231219,155900,446762610,2310,2310,2310,2310,0
20231219,155800,446762610,2310,2310,2310,2310,0
20231219,155700,446762610,2310,2310,2310,2310,0
20231219,155600,446762610,2310,2310,2310,2310,0
20231219,155500,446762610,2310,2310,2310,2310,0
20231219,155400,446762610,2310,2310,2310,2310,0
20231219,155300,446762610,2310,2310,2310,2310,0
20231219,155200,446762610,2310,2310,2310,2310,0
20231219,155100,446762610,2310,2310,2310,2310,0
20231219,155000,446762610,2310,2310,2310,2310,0
20231219,154900,446762610,2310,2310,2310,2310,0
20231219,154800,446762610,2310,2310,2310,2310,0
20231219,154700,446762610,2310,2310,2310,2310,0
20231219,154600,446762610,2310,2310,2310,2310,0
20231219,154500,446762610,2310,2310,2310,2310,0
20231219,154400,446762610,2310,2310,2310,2310,0
20231219,154300,446762610,2310,2310,2310,2310,0
20231219,154200,446762610,2310,2310,2310,2310,0
20231219,154100,446762610,2310,2310,2310,2310,0
20231219,154000,446762610,2310,2310,2310,2310,0
20231219,153900,446762610,2310,2310,2310,2310,0
20231219,153800,446762610,2310,2310,2310,2310,0
20231219,153700,446762610,2310,2310,2310,2310,482
20231219,153600,446762610,2310,2310,2310,2310,0
20231219,153500,446762610,2310,2310,2310,2310,0
20231219,153400,446762610,2310,2310,2310,2310,0
20231219,153300,446762610,2310,2310,2310,2310,0
20231219,153200,446762610,2310,2310,2310,2310,0
20231219,153100,446762610,2310,2310,2310,2310,0
20231219,153000,446762610,2310,2310,2310,2310,482
20231219,152900,445649190,2310,2310,2310,2310,0
20231219,152800,445649190,2310,2310,2310,2310,0
20231219,152700,445649190,2310,2310,2310,2310,0
20231219,152600,445649190,2310,2310,2310,2310,0
20231219,152500,445649190,2310,2310,2310,2310,0
20231219,152400,445649190,2310,2310,2310,2310,0
20231219,152300,445649190,2310,2310,2310,2310,0
20231219,152200,445649190,2310,2310,2310,2310,0
20231219,152100,445649190,2310,2310,2310,2310,0
20231219,152000,445649190,2310,2310,2310,2310,0
20231219,151900,445649190,2310,2305,2310,2305,54
20231219,151800,445524705,2310,2300,2310,2300,131
20231219,151700,445222750,2300,2300,2300,2300,5
20231219,151600,445211250,2305,2300,2305,2300,528
20231219,151500,443996740,2300,2300,2300,2300,5
20231219,151400,443985240,2300,2300,2300,2300,0
20231219,151300,443985240,2300,2300,2300,2300,129
20231219,151200,443688540,2300,2305,2305,2300,125
20231219,151100,443400930,2305,2305,2305,2305,1026
20231219,151000,441036000,2305,2310,2310,2305,1051
20231219,150900,438608445,2305,2305,2305,2305,0
20231219,150800,438608445,2305,2305,2305,2305,1
20231219,150700,438606140,2305,2305,2305,2305,19
20231219,150600,438562345,2305,2305,2305,2305,55
20231219,150500,438435570,2305,2305,2305,2305,45
20231219,150400,438331845,2305,2305,2305,2305,1910
20231219,150300,433929295,2305,2310,2310,2305,855
20231219,150200,431958270,2305,2305,2305,2305,221
20231219,150100,431448865,2305,2305,2305,2305,322
20231219,150000,430706655,2305,2305,2305,2305,0
20231219,145900,430706655,2305,2305,2305,2305,0
20231219,145800,430706655,2305,2305,2305,2305,223
20231219,145700,430192640,2305,2305,2305,2305,0
20231219,145600,430192640,2305,2305,2305,2305,0
20231219,145500,430192640,2305,2305,2305,2305,2948
20231219,145400,423397500,2305,2305,2305,2305,10
20231219,145300,423374450,2305,2305,2305,2305,172
20231219,145200,422977990,2305,2305,2305,2305,72
20231219,145100,422812030,2305,2305,2305,2305,0
20231219,145000,422812030,2305,2305,2305,2305,122
20231219,144900,422530820,2305,2305,2305,2305,25
20231219,144800,422473195,2305,2305,2305,2305,101
20231219,144700,422240390,2305,2305,2305,2305,50
20231219,144600,422125140,2305,2305,2305,2305,123
20231219,144500,421841625,2305,2305,2305,2305,200
20231219,144400,421380625,2305,2305,2305,2305,500
20231219,144300,420228125,2305,2305,2305,2305,0
20231219,144200,420228125,2305,2305,2305,2305,200
20231219,144100,419767125,2300,2300,2300,2300,0
20231219,144000,419767125,2300,2305,2305,2300,400
20231219,143900,418846625,2305,2305,2305,2305,54
20231219,143800,418722155,2305,2300,2305,2300,102
20231219,143700,418487050,2305,2305,2305,2305,40
20231219,143600,418394850,2305,2305,2305,2305,0
20231219,143500,418394850,2305,2305,2305,2305,0
20231219,143400,418394850,2305,2305,2305,2305,0
20231219,143300,418394850,2305,2305,2305,2305,0
20231219,143200,418394850,2305,2305,2305,2305,0
20231219,143100,418394850,2305,2305,2305,2305,50
20231219,143000,418279600,2305,2305,2305,2305,0
20231219,142900,418279600,2305,2305,2305,2305,0
20231219,142800,418279600,2305,2305,2305,2305,0
20231219,142700,418279600,2305,2305,2305,2305,0
20231219,142600,418279600,2305,2305,2305,2305,105
20231219,142500,418037575,2300,2300,2300,2300,2
20231219,142400,418032975,2305,2305,2305,2305,1200
20231219,142300,415266975,2305,2305,2305,2305,0
20231219,142200,415266975,2305,2305,2305,2305,0
20231219,142100,415266975,2305,2305,2305,2305,1195
20231219,142000,412512500,2305,2305,2305,2305,943
20231219,141900,410338885,2300,2300,2300,2300,4
20231219,141800,410329685,2300,2300,2300,2300,191
20231219,141700,409890385,2300,2300,2300,2300,55
20231219,141600,409763885,2295,2295,2295,2295,0
20231219,141500,409763885,2295,2295,2295,2295,0
20231219,141400,409763885,2295,2295,2295,2295,50
20231219,141300,409649135,2295,2300,2300,2295,105
20231219,141200,409408155,2300,2300,2300,2300,1
20231219,141100,409405855,2300,2300,2300,2300,1201
20231219,141000,406643555,2300,2300,2300,2300,2
20231219,140900,406638955,2300,2300,2300,2300,86
20231219,140800,406441155,2300,2300,2300,2300,343
20231219,140700,405652255,2300,2300,2300,2300,832
20231219,140600,403738655,2300,2300,2300,2300,0
20231219,140500,403738655,2300,2300,2300,2300,0
20231219,140400,403738655,2300,2300,2300,2300,0
20231219,140300,403738655,2300,2300,2300,2300,200
20231219,140200,403278655,2300,2300,2300,2300,10
20231219,140100,403255655,2305,2300,2305,2300,1444
20231219,140000,399934360,2305,2305,2305,2300,49
20231219,135900,399821650,2305,2305,2305,2305,0
20231219,135800,399821650,2305,2310,2310,2305,31164
20231219,135700,327988620,2310,2310,2310,2310,1
20231219,135600,327986310,2310,2310,2310,2310,0
20231219,135500,327986310,2310,2310,2310,2310,1
20231219,135400,327984000,2310,2310,2310,2310,1
20231219,135300,327981690,2310,2310,2310,2310,0
20231219,135200,327981690,2310,2310,2310,2310,100
20231219,135100,327750690,2310,2310,2310,2310,0
20231219,135000,327750690,2310,2310,2310,2310,0
20231219,134900,327750690,2310,2310,2310,2310,0
20231219,134800,327750690,2310,2310,2310,2310,0
20231219,134700,327750690,2310,2310,2310,2310,7
20231219,134600,327734520,2305,2305,2305,2305,0
20231219,134500,327734520,2305,2305,2305,2305,0
20231219,134400,327734520,2305,2305,2305,2305,0
20231219,134300,327734520,2305,2305,2305,2305,0
20231219,134200,327734520,2305,2305,2305,2305,1
20231219,134100,327732215,2305,2305,2305,2305,5
20231219,134000,327720690,2310,2310,2310,2310,0
20231219,133900,327720690,2310,2310,2310,2310,100
20231219,133800,327489690,2310,2310,2310,2310,200
20231219,133700,327027690,2310,2310,2310,2310,0
20231219,133600,327027690,2310,2310,2310,2310,0
20231219,133500,327027690,2310,2310,2310,2310,0
20231219,133400,327027690,2310,2310,2310,2305,222
20231219,133300,326514880,2310,2310,2310,2310,0
20231219,133200,326514880,2310,2310,2310,2310,0
20231219,133100,326514880,2310,2310,2310,2310,45
20231219,133000,326410930,2310,2310,2310,2310,0
20231219,132900,326410930,2310,2310,2310,2310,0
20231219,132800,326410930,2310,2315,2315,2310,2001
20231219,132700,321788615,2315,2315,2315,2315,0
20231219,132600,321788615,2315,2315,2315,2315,0
20231219,132500,321788615,2315,2315,2315,2315,15
20231219,132400,321753890,2315,2315,2315,2315,0
20231219,132300,321753890,2315,2315,2315,2315,0
20231219,132200,321753890,2315,2315,2315,2315,200
20231219,132100,321290890,2310,2310,2310,2310,0
20231219,132000,321290890,2310,2310,2310,2310,300
20231219,131900,320597890,2315,2315,2315,2315,0
20231219,131800,320597890,2315,2315,2315,2315,1
20231219,131700,320595575,2310,2310,2310,2310,0
20231219,131600,320595575,2310,2310,2310,2310,0
20231219,131500,320595575,2310,2310,2310,2310,150
20231219,131400,320249075,2305,2305,2305,2305,0
20231219,131300,320249075,2305,2305,2305,2305,0
20231219,131200,320249075,2305,2305,2305,2305,40
20231219,131100,320156875,2310,2310,2310,2310,0
20231219,131000,320156875,2310,2310,2310,2310,0
20231219,130900,320156875,2310,2310,2310,2310,0
20231219,130800,320156875,2310,2310,2310,2310,0
20231219,130700,320156875,2310,2310,2310,2310,0
20231219,130600,320156875,2310,2310,2310,2310,0
20231219,130500,320156875,2310,2310,2310,2310,0
20231219,130400,320156875,2310,2310,2310,2310,2843
20231219,130300,313589545,2315,2315,2315,2315,50
20231219,130200,313473795,2315,2315,2315,2315,100
20231219,130100,313242295,2315,2315,2315,2315,0
20231219,130000,313242295,2315,2315,2315,2315,0
20231219,125900,313242295,2315,2315,2315,2315,1
20231219,125800,313239980,2310,2315,2315,2310,401
20231219,125700,312313665,2310,2310,2310,2310,1400
20231219,125600,309079665,2315,2315,2315,2315,0
20231219,125500,309079665,2315,2315,2315,2315,0
20231219,125400,309079665,2315,2315,2315,2315,1
20231219,125300,309077350,2315,2315,2315,2315,1
20231219,125200,309075035,2310,2310,2310,2310,0
20231219,125100,309075035,2310,2310,2310,2310,0
20231219,125000,309075035,2310,2310,2310,2310,0
20231219,124900,309075035,2310,2310,2310,2310,600
20231219,124800,307689035,2310,2310,2310,2310,1409
20231219,124700,304434245,2310,2310,2310,2310,0
20231219,124600,304434245,2310,2310,2310,2310,1
20231219,124500,304431935,2315,2315,2315,2315,0
20231219,124400,304431935,2315,2315,2315,2315,822
20231219,124300,302529005,2315,2315,2315,2315,0
20231219,124200,302529005,2315,2315,2315,2315,0
20231219,124100,302529005,2315,2315,2315,2315,0
20231219,124000,302529005,2315,2315,2315,2315,0
20231219,123900,302529005,2315,2315,2315,2315,1
20231219,123800,302526690,2315,2315,2315,2315,2634
20231219,123700,296428980,2315,2315,2315,2315,4663
20231219,123600,285634135,2315,2315,2315,2315,0
20231219,123500,285634135,2315,2315,2315,2315,0
20231219,123400,285634135,2315,2315,2315,2315,1
20231219,123300,285631820,2315,2315,2315,2315,8
20231219,123200,285613300,2310,2310,2310,2310,1126
20231219,123100,283012240,2310,2310,2310,2310,0
20231219,123000,283012240,2310,2310,2310,2310,108
20231219,122900,282762760,2315,2315,2315,2315,0
20231219,122800,282762760,2315,2315,2315,2315,0
20231219,122700,282762760,2315,2315,2315,2315,0
20231219,122600,282762760,2315,2315,2315,2315,0
20231219,122500,282762760,2315,2315,2315,2315,0
20231219,122400,282762760,2315,2310,2315,2310,850
20231219,122300,280799230,2315,2315,2315,2315,0
20231219,122200,280799230,2315,2315,2315,2315,0
20231219,122100,280799230,2315,2315,2315,2315,9
20231219,122000,280778395,2310,2310,2310,2310,1000
20231219,121900,278468395,2315,2315,2315,2315,0
20231219,121800,278468395,2315,2315,2315,2315,0
20231219,121700,278468395,2315,2315,2315,2315,1
20231219,121600,278466080,2310,2310,2310,2310,4069
20231219,121500,269066690,2315,2315,2315,2315,1
20231219,121400,269064375,2310,2310,2310,2310,0
20231219,121300,269064375,2310,2310,2310,2310,0
20231219,121200,269064375,2310,2310,2310,2310,0
20231219,121100,269064375,2310,2310,2310,2310,0
20231219,121000,269064375,2310,2310,2310,2310,0
20231219,120900,269064375,2310,2310,2310,2310,10
20231219,120800,269041275,2315,2315,2315,2315,0
20231219,120700,269041275,2315,2315,2315,2315,0
20231219,120600,269041275,2315,2315,2315,2315,0
20231219,120500,269041275,2315,2315,2315,2315,189
20231219,120400,268603740,2315,2315,2315,2315,0
20231219,120300,268603740,2315,2315,2315,2315,10
20231219,120200,268580590,2310,2310,2310,2310,0
20231219,120100,268580590,2310,2310,2310,2310,1567
20231219,120000,264960820,2310,2310,2310,2310,9
20231219,115900,264940030,2315,2315,2315,2315,20
20231219,115800,264893730,2315,2315,2315,2315,0
20231219,115700,264893730,2315,2315,2315,2315,0
20231219,115600,264893730,2315,2315,2315,2315,106
20231219,115500,264648340,2315,2315,2315,2315,1000
20231219,115400,262333340,2315,2315,2315,2315,0
20231219,115300,262333340,2315,2315,2315,2315,0
20231219,115200,262333340,2315,2315,2315,2315,0
20231219,115100,262333340,2315,2315,2315,2315,0
20231219,115000,262333340,2315,2315,2315,2315,0
20231219,114900,262333340,2315,2315,2315,2315,0
20231219,114800,262333340,2315,2315,2315,2315,0
20231219,114700,262333340,2315,2315,2315,2315,100
20231219,114600,262101840,2315,2315,2315,2315,0
20231219,114500,262101840,2315,2315,2315,2315,5
20231219,114400,262090265,2310,2310,2310,2310,0
20231219,114300,262090265,2310,2310,2310,2310,11
20231219,114200,262064855,2315,2315,2315,2315,43
20231219,114100,261965310,2310,2310,2310,2310,1000
20231219,114000,259655310,2315,2315,2315,2315,1053
20231219,113900,257217615,2315,2315,2315,2315,61
20231219,113800,257076400,2320,2320,2320,2320,3
20231219,113700,257069440,2320,2320,2320,2320,3
20231219,113600,257062480,2320,2320,2320,2320,463
20231219,113500,255988320,2320,2320,2320,2320,100
20231219,113400,255756320,2320,2320,2325,2320,1130
20231219,113300,253134710,2320,2315,2320,2315,1310
20231219,113200,250100510,2315,2315,2315,2315,30
20231219,113100,250031060,2320,2320,2320,2320,1000
20231219,113000,247711060,2320,2320,2320,2320,6
20231219,112900,247697140,2320,2320,2320,2320,3
20231219,112800,247690180,2320,2320,2320,2320,0
20231219,112700,247690180,2320,2320,2320,2320,0
20231219,112600,247690180,2320,2320,2320,2320,0
20231219,112500,247690180,2320,2320,2320,2320,300
20231219,112400,246994180,2315,2315,2315,2315,90
20231219,112300,246785830,2315,2315,2315,2315,50
20231219,112200,246670080,2320,2320,2320,2320,1
20231219,112100,246667760,2320,2320,2320,2320,232
20231219,112000,246129520,2325,2325,2325,2325,500
20231219,111900,244967020,2325,2320,2325,2320,351
20231219,111800,244152695,2320,2320,2320,2320,100
20231219,111700,243920695,2320,2315,2320,2315,185
20231219,111600,243491650,2315,2315,2315,2315,110
20231219,111500,243237000,2315,2315,2315,2315,0
20231219,111400,243237000,2315,2315,2315,2315,30
20231219,111300,243167550,2320,2320,2320,2315,245
20231219,111200,242599200,2320,2320,2320,2320,2
20231219,111100,242594560,2320,2320,2320,2320,0
20231219,111000,242594560,2320,2320,2320,2320,904
20231219,110900,240497280,2320,2325,2325,2320,21
20231219,110800,240448555,2320,2320,2320,2320,39
20231219,110700,240358075,2320,2320,2320,2320,450
20231219,110600,239314075,2320,2320,2320,2320,0
20231219,110500,239314075,2320,2320,2320,2320,0
20231219,110400,239314075,2320,2325,2325,2320,31
20231219,110300,239242150,2320,2320,2320,2320,0
20231219,110200,239242150,2320,2320,2320,2320,0
20231219,110100,239242150,2320,2320,2320,2320,0
20231219,110000,239242150,2320,2320,2320,2320,0
20231219,105900,239242150,2320,2320,2320,2320,0
20231219,105800,239242150,2320,2320,2320,2320,0
20231219,105700,239242150,2320,2320,2320,2320,0
20231219,105600,239242150,2320,2320,2325,2320,321
20231219,105500,238497425,2320,2320,2320,2320,20
20231219,105400,238451025,2325,2325,2325,2325,1
20231219,105300,238448700,2320,2330,2330,2320,550
20231219,105200,237172690,2325,2320,2330,2320,10494
20231219,105100,212826510,2320,2320,2320,2320,10
20231219,105000,212803310,2320,2320,2320,2320,1201
20231219,104900,210016990,2320,2325,2325,2320,3747
20231219,104800,201319935,2330,2325,2330,2320,513
20231219,104700,200129625,2330,2325,2330,2325,10
20231219,104600,200106350,2330,2325,2330,2325,17
20231219,104500,200066790,2330,2330,2330,2325,105
20231219,104400,199822265,2325,2330,2330,2325,16
20231219,104300,199785045,2330,2325,2330,2325,2636
20231219,104200,193656260,2330,2325,2330,2325,2589
20231219,104100,187636750,2330,2325,2330,2325,154
20231219,104000,187278380,2325,2325,2330,2325,1588
20231219,103900,183585805,2325,2320,2325,2315,8255
20231219,103800,164414130,2315,2315,2315,2315,580
20231219,103700,163071430,2315,2315,2315,2315,2147
20231219,103600,158101125,2310,2310,2310,2305,410
20231219,103500,157155930,2310,2310,2310,2310,30
20231219,103400,157086630,2315,2315,2315,2315,2
20231219,103300,157082000,2315,2310,2315,2310,252
20231219,103200,156499870,2315,2315,2315,2315,0
20231219,103100,156499870,2315,2315,2315,2310,1147
20231219,103000,153845650,2315,2315,2315,2315,10
20231219,102900,153822500,2315,2320,2320,2315,81
20231219,102800,153634680,2315,2315,2315,2315,30
20231219,102700,153565230,2315,2320,2320,2315,310
20231219,102600,152846080,2315,2320,2320,2310,1019
20231219,102500,150485595,2320,2310,2320,2310,7742
20231219,102400,132558815,2310,2310,2310,2310,730
20231219,102300,130872515,2310,2310,2310,2310,400
20231219,102200,129948515,2310,2310,2310,2310,50
20231219,102100,129833015,2310,2310,2310,2310,0
20231219,102000,129833015,2310,2310,2310,2310,0
20231219,101900,129833015,2310,2305,2310,2305,3289
20231219,101800,122240635,2305,2305,2305,2305,0
20231219,101700,122240635,2305,2305,2305,2305,0
20231219,101600,122240635,2305,2305,2305,2305,0
20231219,101500,122240635,2305,2305,2305,2305,0
20231219,101400,122240635,2305,2305,2305,2305,10
20231219,101300,122217585,2305,2305,2305,2305,0
20231219,101200,122217585,2305,2305,2305,2305,22
20231219,101100,122166875,2300,2300,2300,2300,0
20231219,101000,122166875,2300,2305,2305,2300,3399
20231219,100900,114347370,2300,2300,2300,2300,0
20231219,100800,114347370,2300,2305,2305,2300,41
20231219,100700,114252915,2305,2305,2305,2305,10
20231219,100600,114229865,2305,2305,2305,2305,21
20231219,100500,114181460,2305,2305,2305,2305,16
20231219,100400,114144580,2305,2305,2305,2305,449
20231219,100300,113109635,2305,2305,2305,2305,0
20231219,100200,113109635,2305,2300,2305,2300,161
20231219,100100,112739315,2305,2305,2305,2305,15
20231219,100000,112704740,2305,2305,2305,2305,7
20231219,095900,112688605,2305,2305,2305,2305,674
20231219,095800,111135035,2295,2295,2295,2295,0
20231219,095700,111135035,2295,2305,2305,2295,267
20231219,095600,110519620,2305,2305,2305,2305,409
20231219,095500,109576875,2305,2305,2305,2305,0
20231219,095400,109576875,2305,2300,2305,2300,438
20231219,095300,108569470,2295,2295,2295,2295,0
20231219,095200,108569470,2295,2295,2295,2295,800
20231219,095100,106733470,2290,2290,2290,2290,0
20231219,095000,106733470,2290,2290,2290,2290,115
20231219,094900,106470120,2305,2305,2305,2300,1739
20231219,094800,102470410,2300,2305,2305,2300,2391
20231219,094700,96971065,2310,2305,2310,2305,76
20231219,094600,96795875,2305,2305,2305,2305,245
20231219,094500,96231150,2310,2305,2310,2305,303
20231219,094400,95532720,2305,2305,2305,2305,50
20231219,094300,95417470,2310,2305,2310,2300,1258
20231219,094200,92517795,2305,2305,2305,2305,1
20231219,094100,92515490,2300,2300,2300,2300,15
20231219,094000,92480990,2305,2305,2305,2305,0
20231219,093900,92480990,2305,2300,2305,2300,693
20231219,093800,90887045,2300,2300,2300,2300,1
20231219,093700,90884745,2300,2300,2300,2300,3
20231219,093600,90877845,2300,2300,2300,2300,0
20231219,093500,90877845,2300,2295,2300,2295,344
20231219,093400,90088355,2295,2295,2295,2295,1
20231219,093300,90086060,2295,2295,2295,2295,17
20231219,093200,90047045,2300,2300,2300,2300,908
20231219,093100,87958645,2300,2295,2300,2295,405
20231219,093000,87028955,2290,2290,2290,2290,0
20231219,092900,87028955,2290,2295,2295,2290,851
20231219,092800,85075925,2295,2295,2295,2295,1047
20231219,092700,82673060,2295,2295,2295,2295,3
20231219,092600,82666175,2295,2295,2295,2295,1034
20231219,092500,80293145,2300,2300,2300,2300,0
20231219,092400,80293145,2300,2300,2300,2300,29
20231219,092300,80226445,2295,2305,2305,2295,19
20231219,092200,80182800,2300,2300,2300,2300,500
20231219,092100,79032800,2305,2295,2305,2290,209
20231219,092000,78553225,2295,2290,2295,2290,115
20231219,091900,78289575,2295,2290,2295,2290,962
20231219,091800,76086585,2290,2290,2290,2290,930
20231219,091700,73956885,2290,2285,2290,2285,551
20231219,091600,72697255,2285,2285,2290,2285,223
20231219,091500,72186690,2290,2305,2310,2290,12435
20231219,091400,43678500,2305,2305,2305,2305,1
20231219,091300,43676195,2300,2300,2300,2300,5135
20231219,091200,31865695,2300,2300,2300,2300,1
20231219,091100,31863395,2295,2305,2305,2295,501
20231219,091000,30710505,2300,2300,2300,2300,15
20231219,090900,30676005,2300,2300,2300,2300,240
20231219,090800,30124005,2300,2295,2300,2295,47
20231219,090700,30015920,2300,2295,2300,2295,459
20231219,090600,28962510,2295,2310,2310,2295,8394
20231219,090500,9646945,2320,2320,2320,2320,100
20231219,090400,9414945,2310,2310,2310,2310,0
20231219,090300,9414945,2310,2310,2310,2310,8
20231219,090200,9396465,2305,2305,2305,2305,0
20231219,090100,9396465,2305,2315,2315,2305,3141
20231219,090000,2152950,2315,2315,2315,2315,930