stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190800,4248303225,2750,2750,2750,2750,18060
20231215,190700,4248303225,2750,2750,2750,2750,0
20231215,190600,4248303225,2750,2750,2750,2750,0
20231215,190500,4248303225,2750,2750,2750,2750,0
20231215,190400,4248303225,2750,2750,2750,2750,0
20231215,190300,4248303225,2750,2750,2750,2750,0
20231215,190200,4248303225,2750,2750,2750,2750,0
20231215,190100,4248303225,2750,2750,2750,2750,0
20231215,190000,4248303225,2750,2750,2750,2750,0
20231215,185900,4248303225,2750,2750,2750,2750,0
20231215,185800,4248303225,2750,2750,2750,2750,0
20231215,185700,4248303225,2750,2750,2750,2750,0
20231215,185600,4248303225,2750,2750,2750,2750,0
20231215,185500,4248303225,2750,2750,2750,2750,0
20231215,185400,4248303225,2750,2750,2750,2750,0
20231215,185300,4248303225,2750,2750,2750,2750,0
20231215,185200,4248303225,2750,2750,2750,2750,0
20231215,185100,4248303225,2750,2750,2750,2750,0
20231215,185000,4248303225,2750,2750,2750,2750,0
20231215,184900,4248303225,2750,2750,2750,2750,0
20231215,184800,4248303225,2750,2750,2750,2750,0
20231215,184700,4248303225,2750,2750,2750,2750,0
20231215,184600,4248303225,2750,2750,2750,2750,0
20231215,184500,4248303225,2750,2750,2750,2750,0
20231215,184400,4248303225,2750,2750,2750,2750,0
20231215,184300,4248303225,2750,2750,2750,2750,0
20231215,184200,4248303225,2750,2750,2750,2750,0
20231215,184100,4248303225,2750,2750,2750,2750,0
20231215,184000,4248303225,2750,2750,2750,2750,0
20231215,183900,4248303225,2750,2750,2750,2750,0
20231215,183800,4248303225,2750,2750,2750,2750,18060
20231215,183700,4248303225,2750,2750,2750,2750,0
20231215,183600,4248303225,2750,2750,2750,2750,0
20231215,183500,4248303225,2750,2750,2750,2750,0
20231215,183400,4248303225,2750,2750,2750,2750,0
20231215,183300,4248303225,2750,2750,2750,2750,0
20231215,183200,4248303225,2750,2750,2750,2750,0
20231215,183100,4248303225,2750,2750,2750,2750,0
20231215,183000,4248303225,2750,2750,2750,2750,0
20231215,182900,4248303225,2750,2750,2750,2750,0
20231215,182800,4248303225,2750,2750,2750,2750,0
20231215,182700,4248303225,2750,2750,2750,2750,0
20231215,182600,4248303225,2750,2750,2750,2750,0
20231215,182500,4248303225,2750,2750,2750,2750,0
20231215,182400,4248303225,2750,2750,2750,2750,0
20231215,182300,4248303225,2750,2750,2750,2750,0
20231215,182200,4248303225,2750,2750,2750,2750,0
20231215,182100,4248303225,2750,2750,2750,2750,0
20231215,182000,4248303225,2750,2750,2750,2750,0
20231215,181900,4248303225,2750,2750,2750,2750,0
20231215,181800,4248303225,2750,2750,2750,2750,0
20231215,181700,4248303225,2750,2750,2750,2750,0
20231215,181600,4248303225,2750,2750,2750,2750,0
20231215,181500,4248303225,2750,2750,2750,2750,0
20231215,181400,4248303225,2750,2750,2750,2750,0
20231215,181300,4248303225,2750,2750,2750,2750,0
20231215,181200,4248303225,2750,2750,2750,2750,0
20231215,181100,4248303225,2750,2750,2750,2750,0
20231215,181000,4248303225,2750,2750,2750,2750,0
20231215,180900,4248303225,2750,2750,2750,2750,0
20231215,180800,4248303225,2750,2750,2750,2750,18060
20231215,180700,4248303225,2750,2750,2750,2750,0
20231215,180600,4248303225,2750,2750,2750,2750,0
20231215,180500,4248303225,2750,2750,2750,2750,0
20231215,180400,4248303225,2750,2750,2750,2750,0
20231215,180300,4248303225,2750,2750,2750,2750,0
20231215,180200,4248303225,2750,2750,2750,2750,0
20231215,180100,4248303225,2750,2750,2750,2750,0
20231215,180000,4248303225,2750,2750,2750,2750,0
20231215,175900,4248303225,2750,2750,2750,2750,0
20231215,175800,4248303225,2750,2750,2750,2750,0
20231215,175700,4248303225,2750,2750,2750,2750,0
20231215,175600,4248303225,2750,2750,2750,2750,0
20231215,175500,4248303225,2750,2750,2750,2750,0
20231215,175400,4248303225,2750,2750,2750,2750,0
20231215,175300,4248303225,2750,2750,2750,2750,0
20231215,175200,4248303225,2750,2750,2750,2750,0
20231215,175100,4248303225,2750,2750,2750,2750,0
20231215,175000,4248303225,2750,2750,2750,2750,0
20231215,174900,4248303225,2750,2750,2750,2750,0
20231215,174800,4248303225,2750,2750,2750,2750,0
20231215,174700,4248303225,2750,2750,2750,2750,0
20231215,174600,4248303225,2750,2750,2750,2750,0
20231215,174500,4248303225,2750,2750,2750,2750,0
20231215,174400,4248303225,2750,2750,2750,2750,0
20231215,174300,4248303225,2750,2750,2750,2750,0
20231215,174200,4248303225,2750,2750,2750,2750,0
20231215,174100,4248303225,2750,2750,2750,2750,0
20231215,174000,4248303225,2750,2750,2750,2750,0
20231215,173900,4248303225,2750,2750,2750,2750,0
20231215,173800,4248303225,2750,2750,2750,2750,18060
20231215,173700,4248303225,2750,2750,2750,2750,0
20231215,173600,4248303225,2750,2750,2750,2750,0
20231215,173500,4248303225,2750,2750,2750,2750,0
20231215,173400,4248303225,2750,2750,2750,2750,0
20231215,173300,4248303225,2750,2750,2750,2750,0
20231215,173200,4248303225,2750,2750,2750,2750,0
20231215,173100,4248303225,2750,2750,2750,2750,0
20231215,173000,4248303225,2750,2750,2750,2750,0
20231215,172900,4248303225,2750,2750,2750,2750,0
20231215,172800,4248303225,2750,2750,2750,2750,0
20231215,172700,4248303225,2750,2750,2750,2750,0
20231215,172600,4248303225,2750,2750,2750,2750,0
20231215,172500,4248303225,2750,2750,2750,2750,0
20231215,172400,4248303225,2750,2750,2750,2750,0
20231215,172300,4248303225,2750,2750,2750,2750,0
20231215,172200,4248303225,2750,2750,2750,2750,0
20231215,172100,4248303225,2750,2750,2750,2750,0
20231215,172000,4248303225,2750,2750,2750,2750,0
20231215,171900,4248303225,2750,2750,2750,2750,0
20231215,171800,4248303225,2750,2750,2750,2750,0
20231215,171700,4248303225,2750,2750,2750,2750,0
20231215,171600,4248303225,2750,2750,2750,2750,0
20231215,171500,4248303225,2750,2750,2750,2750,0
20231215,171400,4248303225,2750,2750,2750,2750,0
20231215,171300,4248303225,2750,2750,2750,2750,0
20231215,171200,4248303225,2750,2750,2750,2750,0
20231215,171100,4248303225,2750,2750,2750,2750,0
20231215,171000,4248303225,2750,2750,2750,2750,0
20231215,170900,4248303225,2750,2750,2750,2750,0
20231215,170800,4248303225,2750,2750,2750,2750,18060
20231215,170700,4248303225,2750,2750,2750,2750,0
20231215,170600,4248303225,2750,2750,2750,2750,0
20231215,170500,4248303225,2750,2750,2750,2750,0
20231215,170400,4248303225,2750,2750,2750,2750,0
20231215,170300,4248303225,2750,2750,2750,2750,0
20231215,170200,4248303225,2750,2750,2750,2750,0
20231215,170100,4248303225,2750,2750,2750,2750,0
20231215,170000,4248303225,2750,2750,2750,2750,0
20231215,165900,4248303225,2750,2750,2750,2750,0
20231215,165800,4248303225,2750,2750,2750,2750,0
20231215,165700,4248303225,2750,2750,2750,2750,0
20231215,165600,4248303225,2750,2750,2750,2750,0
20231215,165500,4248303225,2750,2750,2750,2750,0
20231215,165400,4248303225,2750,2750,2750,2750,0
20231215,165300,4248303225,2750,2750,2750,2750,0
20231215,165200,4248303225,2750,2750,2750,2750,0
20231215,165100,4248303225,2750,2750,2750,2750,0
20231215,165000,4248303225,2750,2750,2750,2750,0
20231215,164900,4248303225,2750,2750,2750,2750,0
20231215,164800,4248303225,2750,2750,2750,2750,0
20231215,164700,4248303225,2750,2750,2750,2750,0
20231215,164600,4248303225,2750,2750,2750,2750,0
20231215,164500,4248303225,2750,2750,2750,2750,0
20231215,164400,4248303225,2750,2750,2750,2750,0
20231215,164300,4248303225,2750,2750,2750,2750,0
20231215,164200,4248303225,2750,2750,2750,2750,0
20231215,164100,4248303225,2750,2750,2750,2750,0
20231215,164000,4248303225,2750,2750,2750,2750,0
20231215,163900,4248303225,2750,2750,2750,2750,0
20231215,163800,4248303225,2750,2750,2750,2750,18060
20231215,163700,4248303225,2750,2750,2750,2750,0
20231215,163600,4248303225,2750,2750,2750,2750,0
20231215,163500,4248303225,2750,2750,2750,2750,0
20231215,163400,4248303225,2750,2750,2750,2750,0
20231215,163300,4248303225,2750,2750,2750,2750,0
20231215,163200,4248303225,2750,2750,2750,2750,0
20231215,163100,4248303225,2750,2750,2750,2750,0
20231215,163000,4248303225,2750,2750,2750,2750,0
20231215,162900,4248303225,2750,2750,2750,2750,0
20231215,162800,4248303225,2750,2750,2750,2750,0
20231215,162700,4248303225,2750,2750,2750,2750,0
20231215,162600,4248303225,2750,2750,2750,2750,0
20231215,162500,4248303225,2750,2750,2750,2750,0
20231215,162400,4248303225,2750,2750,2750,2750,0
20231215,162300,4248303225,2750,2750,2750,2750,0
20231215,162200,4248303225,2750,2750,2750,2750,0
20231215,162100,4248303225,2750,2750,2750,2750,0
20231215,162000,4248303225,2750,2750,2750,2750,0
20231215,161900,4248303225,2750,2750,2750,2750,0
20231215,161800,4248303225,2750,2750,2750,2750,0
20231215,161700,4248303225,2750,2750,2750,2750,0
20231215,161600,4248303225,2750,2750,2750,2750,0
20231215,161500,4248303225,2750,2750,2750,2750,0
20231215,161400,4248303225,2750,2750,2750,2750,0
20231215,161300,4248303225,2750,2750,2750,2750,0
20231215,161200,4248303225,2750,2750,2750,2750,0
20231215,161100,4248303225,2750,2750,2750,2750,0
20231215,161000,4248303225,2750,2750,2750,2750,0
20231215,160900,4248303225,2750,2750,2750,2750,0
20231215,160800,4248303225,2750,2750,2750,2750,18060
20231215,160700,4248303225,2750,2750,2750,2750,0
20231215,160600,4248303225,2750,2750,2750,2750,0
20231215,160500,4248303225,2750,2750,2750,2750,0
20231215,160400,4248303225,2750,2750,2750,2750,0
20231215,160300,4248303225,2750,2750,2750,2750,0
20231215,160200,4248303225,2750,2750,2750,2750,0
20231215,160100,4248303225,2750,2750,2750,2750,0
20231215,160000,4248303225,2750,2750,2750,2750,0
20231215,155900,4248303225,2750,2750,2750,2750,0
20231215,155800,4248303225,2750,2750,2750,2750,0
20231215,155700,4248303225,2750,2750,2750,2750,0
20231215,155600,4248303225,2750,2750,2750,2750,0
20231215,155500,4248303225,2750,2750,2750,2750,0
20231215,155400,4248303225,2750,2750,2750,2750,0
20231215,155300,4248303225,2750,2750,2750,2750,0
20231215,155200,4248303225,2750,2750,2750,2750,0
20231215,155100,4248303225,2750,2750,2750,2750,0
20231215,155000,4248303225,2750,2750,2750,2750,0
20231215,154900,4248303225,2750,2750,2750,2750,0
20231215,154800,4248303225,2750,2750,2750,2750,0
20231215,154700,4248303225,2750,2750,2750,2750,0
20231215,154600,4248303225,2750,2750,2750,2750,0
20231215,154500,4248303225,2750,2750,2750,2750,0
20231215,154400,4248303225,2750,2750,2750,2750,0
20231215,154300,4248303225,2750,2750,2750,2750,0
20231215,154200,4248303225,2750,2750,2750,2750,0
20231215,154100,4248303225,2750,2750,2750,2750,0
20231215,154000,4248303225,2750,2750,2750,2750,0
20231215,153900,4248303225,2750,2750,2750,2750,0
20231215,153800,4248303225,2750,2750,2750,2750,18060
20231215,153700,4248303225,2750,2750,2750,2750,0
20231215,153600,4248303225,2750,2750,2750,2750,0
20231215,153500,4248303225,2750,2750,2750,2750,0
20231215,153400,4248303225,2750,2750,2750,2750,0
20231215,153300,4248303225,2750,2750,2750,2750,0
20231215,153200,4248303225,2750,2750,2750,2750,0
20231215,153100,4248303225,2750,2750,2750,2750,0
20231215,153000,4248303225,2750,2750,2750,2750,18060
20231215,152900,4198638225,2750,2750,2750,2750,0
20231215,152800,4198638225,2750,2750,2750,2750,0
20231215,152700,4198638225,2750,2750,2750,2750,0
20231215,152600,4198638225,2750,2750,2750,2750,0
20231215,152500,4198638225,2750,2750,2750,2750,0
20231215,152400,4198638225,2750,2750,2750,2750,0
20231215,152300,4198638225,2750,2750,2750,2750,0
20231215,152200,4198638225,2750,2750,2750,2750,0
20231215,152100,4198638225,2750,2750,2750,2750,0
20231215,152000,4198638225,2750,2750,2750,2750,0
20231215,151900,4198638225,2750,2750,2755,2745,2514
20231215,151800,4191725750,2755,2750,2755,2745,2427
20231215,151700,4185051990,2750,2750,2750,2750,1321
20231215,151600,4181419240,2750,2750,2750,2750,1930
20231215,151500,4176111740,2750,2745,2750,2740,2752
20231215,151400,4168558575,2745,2740,2745,2740,312
20231215,151300,4167703635,2740,2745,2745,2740,1325
20231215,151200,4164069800,2740,2735,2740,2735,2139
20231215,151100,4158209835,2735,2735,2740,2735,310
20231215,151000,4157360480,2735,2740,2740,2735,30
20231215,150900,4157278300,2735,2740,2740,2735,84
20231215,150800,4157048395,2735,2745,2745,2735,1666
20231215,150700,4152483430,2740,2740,2745,2740,1704
20231215,150600,4147814460,2745,2740,2745,2735,411
20231215,150500,4146690270,2745,2735,2745,2735,5981
20231215,150400,4130323705,2740,2735,2745,2735,246
20231215,150300,4129649655,2750,2735,2750,2735,276
20231215,150200,4128894680,2735,2740,2740,2735,3005
20231215,150100,4120675510,2740,2740,2740,2740,2273
20231215,150000,4114447490,2740,2740,2740,2740,35
20231215,145900,4114351590,2740,2740,2750,2740,1492
20231215,145800,4110258510,2740,2755,2755,2740,1124
20231215,145700,4107170515,2750,2750,2750,2750,63
20231215,145600,4106997265,2745,2750,2750,2745,608
20231215,145500,4105327055,2745,2750,2750,2745,859
20231215,145400,4102964815,2750,2755,2755,2750,4032
20231215,145300,4091876665,2750,2750,2755,2750,431
20231215,145200,4090689435,2750,2755,2760,2750,1953
20231215,145100,4085303110,2760,2755,2765,2750,3136
20231215,145000,4076640025,2765,2755,2765,2755,6707
20231215,144900,4058118900,2755,2755,2755,2750,2409
20231215,144800,4051483460,2750,2750,2750,2745,1536
20231215,144700,4047259465,2750,2750,2750,2745,5152
20231215,144600,4033091470,2750,2745,2750,2740,2472
20231215,144500,4026305945,2740,2740,2745,2740,101
20231215,144400,4026029110,2745,2740,2745,2740,5202
20231215,144300,4011758520,2735,2735,2735,2735,282
20231215,144200,4010987250,2730,2730,2730,2730,1
20231215,144100,4010984520,2735,2735,2735,2735,299
20231215,144000,4010166755,2730,2730,2730,2730,27
20231215,143900,4010093045,2730,2730,2730,2730,200
20231215,143800,4009547045,2730,2730,2730,2730,11
20231215,143700,4009517015,2735,2735,2735,2735,11
20231215,143600,4009486930,2730,2730,2730,2730,543
20231215,143500,4008004540,2725,2730,2735,2725,1240
20231215,143400,4004614350,2725,2725,2730,2725,211
20231215,143300,4004039325,2730,2735,2735,2725,1212
20231215,143200,4000731015,2730,2730,2730,2730,1
20231215,143100,4000728285,2730,2730,2730,2730,9
20231215,143000,4000703715,2735,2735,2735,2735,1017
20231215,142900,3997922220,2725,2730,2730,2725,3118
20231215,142800,3989410085,2730,2730,2730,2730,34
20231215,142700,3989317265,2730,2730,2730,2730,1137
20231215,142600,3986213255,2730,2730,2730,2730,34
20231215,142500,3986120435,2730,2725,2730,2725,1199
20231215,142400,3982852415,2725,2735,2735,2725,1868
20231215,142300,3977753065,2735,2735,2735,2735,1952
20231215,142200,3972414345,2730,2730,2730,2730,426
20231215,142100,3971251365,2730,2730,2735,2730,3305
20231215,142000,3962228445,2730,2735,2735,2730,57
20231215,141900,3962072560,2735,2730,2735,2730,1711
20231215,141800,3957401480,2730,2730,2730,2730,35
20231215,141700,3957305930,2730,2725,2730,2725,93
20231215,141600,3957052455,2720,2725,2725,2715,1518
20231215,141500,3952921915,2715,2715,2715,2715,1
20231215,141400,3952919200,2715,2715,2715,2715,43
20231215,141300,3952802455,2715,2715,2730,2715,5229
20231215,141200,3938604290,2715,2720,2720,2715,1104
20231215,141100,3935606550,2715,2720,2720,2715,161
20231215,141000,3935169200,2715,2725,2725,2715,12371
20231215,140900,3901514885,2725,2720,2725,2720,1328
20231215,140800,3897896875,2720,2725,2725,2720,230
20231215,140700,3897270130,2720,2720,2720,2720,497
20231215,140600,3895918290,2720,2725,2730,2720,1421
20231215,140500,3892046075,2725,2720,2730,2720,3739
20231215,140400,3881857300,2720,2725,2725,2720,5644
20231215,140300,3866477405,2725,2730,2730,2725,718
20231215,140200,3864520010,2725,2730,2735,2725,1684
20231215,140100,3859924510,2725,2730,2730,2725,186
20231215,140000,3859416735,2730,2730,2730,2730,2325
20231215,135900,3853069485,2735,2730,2735,2730,250
20231215,135800,3852386975,2730,2730,2730,2730,77
20231215,135700,3852176765,2725,2725,2725,2725,2000
20231215,135600,3846726765,2725,2730,2730,2725,1000
20231215,135500,3844000765,2725,2725,2725,2725,300
20231215,135400,3843183265,2725,2725,2725,2725,1357
20231215,135300,3839485440,2725,2725,2725,2725,61
20231215,135200,3839319215,2725,2725,2725,2725,3
20231215,135100,3839311040,2730,2730,2740,2730,2119
20231215,135000,3833515835,2730,2730,2730,2730,1
20231215,134900,3833513105,2725,2730,2730,2725,7912
20231215,134800,3811951230,2735,2735,2735,2725,1542
20231215,134700,3807741955,2740,2740,2740,2740,0
20231215,134600,3807741955,2740,2740,2740,2730,25243
20231215,134500,3738713430,2740,2740,2740,2740,4244
20231215,134400,3727084870,2740,2745,2745,2740,435
20231215,134300,3725891145,2745,2745,2745,2745,79
20231215,134200,3725674290,2745,2750,2760,2745,3696
20231215,134100,3715510720,2750,2745,2750,2745,804
20231215,134000,3713302925,2745,2740,2745,2740,130
20231215,133900,3712946635,2745,2745,2745,2745,361
20231215,133800,3711955690,2745,2745,2745,2745,587
20231215,133700,3710344375,2750,2750,2750,2750,1
20231215,133600,3710341625,2745,2750,2750,2745,596
20231215,133500,3708705600,2750,2745,2750,2745,3123
20231215,133400,3700125505,2745,2745,2745,2745,694
20231215,133300,3698220475,2745,2740,2745,2740,101
20231215,133200,3697943335,2745,2745,2745,2745,461
20231215,133100,3696677890,2740,2740,2740,2740,1246
20231215,133000,3693263850,2740,2745,2745,2740,481
20231215,132900,3691944910,2745,2745,2745,2745,3
20231215,132800,3691936675,2745,2745,2745,2745,0
20231215,132700,3691936675,2745,2740,2745,2740,16
20231215,132600,3691892805,2740,2740,2740,2740,452
20231215,132500,3690654325,2745,2740,2745,2740,3
20231215,132400,3690646095,2740,2740,2740,2740,50
20231215,132300,3690509095,2740,2745,2745,2740,609
20231215,132200,3688840010,2745,2745,2745,2745,0
20231215,132100,3688840010,2745,2740,2745,2740,508
20231215,132000,3687445580,2740,2740,2740,2740,1320
20231215,131900,3683828780,2735,2740,2740,2735,967
20231215,131800,3681180590,2740,2740,2740,2740,0
20231215,131700,3681180590,2740,2740,2740,2740,2491
20231215,131600,3674355250,2740,2740,2740,2740,877
20231215,131500,3671952270,2740,2740,2740,2740,6050
20231215,131400,3655375270,2740,2735,2740,2735,3710
20231215,131300,3645226130,2740,2740,2740,2740,10
20231215,131200,3645198730,2740,2740,2740,2740,772
20231215,131100,3643083450,2735,2740,2740,2735,2589
20231215,131000,3635989640,2740,2740,2740,2740,2101
20231215,130900,3630232900,2750,2750,2750,2750,0
20231215,130800,3630232900,2750,2750,2750,2750,109
20231215,130700,3629933150,2750,2750,2750,2745,5973
20231215,130600,3613534645,2750,2745,2750,2745,54
20231215,130500,3613386190,2750,2750,2750,2750,16
20231215,130400,3613342190,2750,2750,2750,2750,0
20231215,130300,3613342190,2750,2750,2750,2750,0
20231215,130200,3613342190,2750,2750,2750,2750,50
20231215,130100,3613204690,2755,2750,2755,2750,200
20231215,130000,3612654190,2750,2750,2750,2750,619
20231215,125900,3610951940,2755,2755,2760,2755,2272
20231215,125800,3604689690,2750,2750,2750,2750,321
20231215,125700,3603806940,2750,2745,2750,2745,5935
20231215,125600,3587510225,2745,2740,2745,2740,856
20231215,125500,3585161775,2740,2740,2740,2740,803
20231215,125400,3582961555,2740,2740,2740,2740,0
20231215,125300,3582961555,2740,2740,2740,2740,771
20231215,125200,3580849015,2740,2740,2740,2740,50
20231215,125100,3580712015,2745,2745,2745,2740,432
20231215,125000,3579528200,2740,2745,2745,2740,262
20231215,124900,3578810295,2745,2745,2745,2745,147
20231215,124800,3578406780,2745,2740,2745,2740,244
20231215,124700,3577738130,2740,2740,2740,2740,40
20231215,124600,3577628530,2740,2740,2740,2740,0
20231215,124500,3577628530,2740,2740,2740,2740,210
20231215,124400,3577053130,2740,2740,2740,2740,300
20231215,124300,3576231130,2745,2745,2745,2745,58
20231215,124200,3576071920,2745,2745,2745,2745,0
20231215,124100,3576071920,2745,2740,2745,2740,6
20231215,124000,3576055470,2745,2745,2745,2745,0
20231215,123900,3576055470,2745,2745,2745,2745,1
20231215,123800,3576052725,2740,2740,2740,2740,0
20231215,123700,3576052725,2740,2740,2740,2740,780
20231215,123600,3573915525,2740,2740,2740,2740,1788
20231215,123500,3569016405,2740,2745,2745,2740,624
20231215,123400,3567304035,2745,2745,2745,2740,761
20231215,123300,3565215840,2745,2745,2745,2745,1034
20231215,123200,3562377510,2745,2750,2750,2745,743
20231215,123100,3560337795,2750,2745,2750,2745,1122
20231215,123000,3557256955,2750,2750,2750,2750,24
20231215,122900,3557190955,2750,2750,2750,2750,160
20231215,122800,3556750955,2750,2740,2750,2740,750
20231215,122700,3554692455,2740,2745,2745,2740,2853
20231215,122600,3546872830,2750,2750,2750,2750,666
20231215,122500,3545041330,2755,2755,2755,2755,325
20231215,122400,3544145955,2755,2745,2760,2745,6321
20231215,122300,3526763750,2745,2745,2745,2745,1580
20231215,122200,3522426650,2745,2740,2745,2740,105
20231215,122100,3522138925,2740,2740,2740,2735,1399
20231215,122000,3518306200,2740,2740,2740,2740,261
20231215,121900,3517591060,2740,2745,2745,2735,3780
20231215,121800,3507233260,2745,2745,2745,2745,1200
20231215,121700,3503939260,2740,2745,2755,2740,7136
20231215,121600,3484359725,2745,2755,2755,2745,7639
20231215,121500,3463351975,2760,2750,2760,2750,40
20231215,121400,3463241965,2750,2760,2760,2750,766
20231215,121300,3461134645,2765,2755,2765,2750,624
20231215,121200,3459415195,2750,2760,2760,2750,4337
20231215,121100,3447460035,2765,2765,2765,2765,274
20231215,121000,3446702425,2765,2765,2765,2765,462
20231215,120900,3445424995,2765,2765,2765,2765,383
20231215,120800,3444366000,2765,2765,2765,2765,345
20231215,120700,3443412075,2765,2765,2765,2765,30
20231215,120600,3443329125,2755,2755,2755,2755,282
20231215,120500,3442552215,2755,2755,2755,2755,218
20231215,120400,3441951625,2755,2755,2755,2755,812
20231215,120300,3439714565,2750,2750,2750,2750,0
20231215,120200,3439714565,2750,2750,2765,2750,75
20231215,120100,3439508075,2750,2755,2755,2750,43
20231215,120000,3439389820,2750,2755,2755,2750,300
20231215,115900,3438564790,2755,2755,2755,2755,2159
20231215,115800,3432616745,2755,2765,2765,2755,3821
20231215,115700,3422072610,2765,2760,2765,2760,128
20231215,115600,3421719310,2760,2755,2760,2755,2363
20231215,115500,3415209230,2760,2760,2760,2760,423
20231215,115400,3414041750,2760,2765,2765,2760,3
20231215,115300,3414033465,2765,2760,2765,2760,403
20231215,115200,3412920685,2755,2760,2760,2755,206
20231215,115100,3412352980,2755,2755,2755,2755,70
20231215,115000,3412160130,2755,2765,2765,2755,3227
20231215,114900,3403261510,2770,2765,2770,2765,180
20231215,114800,3402763760,2770,2770,2770,2770,30
20231215,114700,3402680660,2770,2770,2770,2770,20
20231215,114600,3402625260,2770,2770,2770,2770,314
20231215,114500,3401755480,2765,2760,2770,2760,1550
20231215,114400,3397470595,2760,2755,2760,2755,1878
20231215,114300,3392287945,2755,2765,2765,2755,529
20231215,114200,3390830540,2760,2765,2765,2755,1115
20231215,114100,3387757845,2765,2755,2765,2755,312
20231215,114000,3386897755,2760,2760,2760,2755,361
20231215,113900,3385901850,2760,2755,2760,2755,866
20231215,113800,3383513220,2755,2765,2765,2755,3277
20231215,113700,3374471760,2765,2770,2770,2765,5265
20231215,113600,3359913420,2765,2765,2765,2765,292
20231215,113500,3359106040,2765,2770,2770,2765,308
20231215,113400,3358253920,2775,2765,2775,2760,4020
20231215,113300,3347153720,2765,2770,2770,2765,1950
20231215,113200,3341754705,2770,2770,2770,2770,2157
20231215,113100,3335779815,2770,2770,2770,2770,1296
20231215,113000,3332189895,2770,2775,2775,2770,6537
20231215,112900,3314071685,2775,2780,2785,2775,5267
20231215,112800,3299429620,2785,2780,2785,2780,107
20231215,112700,3299132125,2780,2785,2785,2780,159
20231215,112600,3298689605,2785,2785,2785,2780,218
20231215,112500,3298082730,2780,2780,2780,2780,1994
20231215,112400,3292539410,2785,2785,2785,2785,71
20231215,112300,3292341675,2785,2785,2785,2780,493
20231215,112200,3290970670,2780,2780,2780,2780,298
20231215,112100,3290142230,2785,2780,2785,2780,750
20231215,112000,3288056650,2790,2785,2790,2785,1722
20231215,111900,3283260870,2785,2790,2790,2785,702
20231215,111800,3281302920,2790,2790,2790,2785,3873
20231215,111700,3270497445,2785,2785,2790,2780,4045
20231215,111600,3259231440,2785,2790,2790,2785,393
20231215,111500,3258136285,2790,2790,2790,2790,404
20231215,111400,3257009125,2790,2785,2790,2785,820
20231215,111300,3254722925,2785,2790,2790,2785,417
20231215,111200,3253560740,2790,2790,2790,2790,3115
20231215,111100,3244869890,2790,2790,2790,2790,720
20231215,111000,3242861090,2790,2790,2790,2790,541
20231215,110900,3241351700,2790,2790,2795,2785,4379
20231215,110800,3229136550,2795,2795,2800,2795,3609
20231215,110700,3219049340,2800,2800,2800,2800,1873
20231215,110600,3213804940,2800,2800,2800,2800,1079
20231215,110500,3210783740,2800,2800,2800,2800,1206
20231215,110400,3207406940,2800,2800,2800,2795,5011
20231215,110300,3193377255,2800,2795,2800,2795,2512
20231215,110200,3186350815,2795,2800,2800,2795,787
20231215,110100,3184151135,2800,2790,2800,2790,823
20231215,110000,3181852275,2795,2800,2800,2795,1510
20231215,105900,3177631635,2795,2795,2795,2790,1959
20231215,105800,3172164115,2800,2790,2800,2790,1046
20231215,105700,3169244115,2790,2800,2805,2790,5051
20231215,105600,3155106195,2805,2805,2805,2800,4992
20231215,105500,3141114510,2805,2800,2805,2800,10721
20231215,105400,3111065165,2805,2790,2805,2790,3553
20231215,105300,3101108300,2800,2795,2800,2795,1379
20231215,105200,3097248555,2795,2790,2795,2790,1249
20231215,105100,3093761270,2790,2790,2795,2790,1459
20231215,105000,3089688035,2790,2790,2790,2780,2745
20231215,104900,3082035005,2795,2800,2800,2795,10291
20231215,104800,3053224310,2800,2795,2800,2795,3111
20231215,104700,3044513715,2795,2800,2800,2795,2037
20231215,104600,3038819515,2790,2795,2795,2790,3599
20231215,104500,3028761765,2790,2790,2790,2785,1357
20231215,104400,3024978085,2785,2785,2795,2770,3569
20231215,104300,3015065865,2780,2785,2790,2780,2504
20231215,104200,3008099575,2790,2795,2795,2790,3250
20231215,104100,2999031910,2795,2785,2795,2785,13295
20231215,104000,2961956695,2780,2765,2780,2765,26819
20231215,103900,2887533070,2765,2765,2770,2765,366
20231215,103800,2886520985,2770,2760,2770,2750,16359
20231215,103700,2841410310,2755,2765,2765,2755,5984
20231215,103600,2824878890,2770,2755,2770,2755,322
20231215,103500,2823990225,2760,2770,2770,2760,10590
20231215,103400,2794741930,2765,2770,2775,2765,4802
20231215,103300,2781454925,2770,2770,2770,2770,362
20231215,103200,2780452185,2770,2780,2780,2765,1424
20231215,103100,2776497805,2780,2770,2780,2765,6985
20231215,103000,2757149350,2765,2760,2765,2760,1471
20231215,102900,2753085205,2755,2755,2755,2755,10
20231215,102800,2753057655,2755,2755,2760,2755,8963
20231215,102700,2728362970,2755,2765,2765,2755,5156
20231215,102600,2714132855,2765,2760,2765,2755,2860
20231215,102500,2706238315,2765,2765,2770,2760,52
20231215,102400,2706094610,2770,2760,2770,2750,6958
20231215,102300,2686921515,2755,2765,2765,2755,6565
20231215,102200,2668819600,2760,2760,2770,2760,5393
20231215,102100,2653934225,2765,2770,2775,2760,13818
20231215,102000,2615661175,2770,2765,2770,2765,4357
20231215,101900,2603592805,2770,2770,2770,2770,1706
20231215,101800,2598867185,2775,2770,2775,2770,3743
20231215,101700,2588491405,2770,2765,2775,2765,720
20231215,101600,2586496205,2775,2760,2775,2760,4254
20231215,101500,2574715230,2765,2770,2770,2760,8344
20231215,101400,2551625685,2775,2775,2775,2770,1395
20231215,101300,2547757615,2775,2775,2775,2770,2501
20231215,101200,2540817345,2775,2770,2775,2770,1917
20231215,101100,2535505230,2775,2775,2775,2770,1188
20231215,101000,2532211090,2775,2775,2775,2770,2399
20231215,100900,2525554365,2770,2770,2780,2770,6508
20231215,100800,2507514300,2770,2775,2780,2770,4590
20231215,100700,2494782430,2775,2780,2780,2775,7175
20231215,100600,2474861215,2785,2785,2785,2780,5445
20231215,100500,2459723975,2785,2780,2790,2780,2531
20231215,100400,2452676510,2780,2780,2790,2780,5328
20231215,100300,2437863010,2785,2795,2795,2785,8033
20231215,100200,2415463080,2795,2790,2795,2790,2593
20231215,100100,2408225395,2790,2810,2815,2790,17952
20231215,100000,2357876050,2810,2800,2810,2800,6872
20231215,095900,2338572965,2810,2795,2810,2795,16330
20231215,095800,2292817990,2800,2785,2800,2785,3329
20231215,095700,2283522765,2785,2790,2795,2780,17192
20231215,095600,2235602070,2795,2795,2795,2790,5125
20231215,095500,2221287335,2790,2795,2800,2790,9518
20231215,095400,2194691000,2800,2805,2810,2795,5811
20231215,095300,2178405500,2800,2810,2815,2795,20428
20231215,095200,2121116860,2815,2830,2830,2805,26485
20231215,095100,2046473070,2830,2825,2830,2820,19908
20231215,095000,1990226170,2820,2820,2825,2815,29706
20231215,094900,1906500020,2815,2800,2820,2800,47296
20231215,094800,1773706540,2800,2800,2800,2785,19836
20231215,094700,1718194765,2800,2790,2810,2780,26083
20231215,094600,1645148890,2795,2770,2795,2765,22516
20231215,094500,1582503305,2765,2770,2775,2760,20786
20231215,094400,1524939745,2770,2780,2780,2770,16162
20231215,094300,1480119480,2780,2785,2790,2780,16119
20231215,094200,1435236470,2790,2775,2790,2770,12641
20231215,094100,1400165175,2775,2785,2795,2775,16954
20231215,094000,1352948250,2790,2790,2800,2785,32634
20231215,093900,1261697600,2795,2780,2795,2780,26086
20231215,093800,1189044540,2785,2785,2785,2775,12268
20231215,093700,1154916115,2790,2790,2795,2780,31682
20231215,093600,1066493310,2790,2760,2795,2760,59644
20231215,093500,900790645,2760,2760,2760,2750,13117
20231215,093400,864597880,2750,2750,2760,2750,10496
20231215,093300,835681660,2750,2750,2755,2745,7346
20231215,093200,815480430,2750,2745,2750,2745,2288
20231215,093100,809195255,2745,2740,2745,2740,3350
20231215,093000,799999815,2740,2750,2750,2735,14754
20231215,092900,759481210,2745,2750,2755,2745,8541
20231215,092800,736011125,2750,2745,2750,2740,10689
20231215,092700,706634460,2745,2745,2755,2740,6576
20231215,092600,688569080,2745,2740,2755,2735,22358
20231215,092500,627151205,2740,2730,2750,2730,16264
20231215,092400,582561685,2730,2730,2740,2725,4084
20231215,092300,571412605,2725,2725,2730,2720,2073
20231215,092200,565756385,2725,2725,2730,2720,3443
20231215,092100,556374695,2730,2735,2735,2715,8082
20231215,092000,534334730,2735,2745,2745,2730,10359
20231215,091900,506008935,2745,2750,2750,2740,4138
20231215,091800,494656515,2745,2750,2750,2745,13378
20231215,091700,457887360,2745,2740,2765,2740,36215
20231215,091600,358202615,2750,2720,2750,2715,39697
20231215,091500,249580550,2715,2690,2715,2690,20563
20231215,091400,193925255,2690,2695,2695,2680,1510
20231215,091300,189869680,2695,2690,2700,2690,246
20231215,091200,189206610,2690,2705,2705,2680,10939
20231215,091100,159705395,2710,2695,2710,2695,4186
20231215,091000,148394010,2700,2695,2700,2695,869
20231215,090900,146050560,2695,2705,2705,2690,2944
20231215,090800,138119140,2705,2700,2705,2690,5184
20231215,090700,124125540,2700,2680,2700,2680,25256
20231215,090600,56262450,2680,2680,2680,2675,496
20231215,090500,54933220,2685,2680,2685,2675,2011
20231215,090400,49541485,2680,2680,2680,2680,2705
20231215,090300,42292085,2680,2665,2680,2665,2747
20231215,090200,34946905,2660,2645,2660,2645,3231
20231215,090100,26359000,2640,2650,2650,2640,3149
20231215,090000,18015150,2630,2655,2655,2630,6795