stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190800,1050893430,2655,2655,2655,2655,9186
20231219,190700,1050893430,2655,2655,2655,2655,0
20231219,190600,1050893430,2655,2655,2655,2655,0
20231219,190500,1050893430,2655,2655,2655,2655,0
20231219,190400,1050893430,2655,2655,2655,2655,0
20231219,190300,1050893430,2655,2655,2655,2655,0
20231219,190200,1050893430,2655,2655,2655,2655,0
20231219,190100,1050893430,2655,2655,2655,2655,0
20231219,190000,1050893430,2655,2655,2655,2655,0
20231219,185900,1050893430,2655,2655,2655,2655,0
20231219,185800,1050893430,2655,2655,2655,2655,0
20231219,185700,1050893430,2655,2655,2655,2655,0
20231219,185600,1050893430,2655,2655,2655,2655,0
20231219,185500,1050893430,2655,2655,2655,2655,0
20231219,185400,1050893430,2655,2655,2655,2655,0
20231219,185300,1050893430,2655,2655,2655,2655,0
20231219,185200,1050893430,2655,2655,2655,2655,0
20231219,185100,1050893430,2655,2655,2655,2655,0
20231219,185000,1050893430,2655,2655,2655,2655,0
20231219,184900,1050893430,2655,2655,2655,2655,0
20231219,184800,1050893430,2655,2655,2655,2655,0
20231219,184700,1050893430,2655,2655,2655,2655,0
20231219,184600,1050893430,2655,2655,2655,2655,0
20231219,184500,1050893430,2655,2655,2655,2655,0
20231219,184400,1050893430,2655,2655,2655,2655,0
20231219,184300,1050893430,2655,2655,2655,2655,0
20231219,184200,1050893430,2655,2655,2655,2655,0
20231219,184100,1050893430,2655,2655,2655,2655,0
20231219,184000,1050893430,2655,2655,2655,2655,0
20231219,183900,1050893430,2655,2655,2655,2655,0
20231219,183800,1050893430,2655,2655,2655,2655,9186
20231219,183700,1050893430,2655,2655,2655,2655,0
20231219,183600,1050893430,2655,2655,2655,2655,0
20231219,183500,1050893430,2655,2655,2655,2655,0
20231219,183400,1050893430,2655,2655,2655,2655,0
20231219,183300,1050893430,2655,2655,2655,2655,0
20231219,183200,1050893430,2655,2655,2655,2655,0
20231219,183100,1050893430,2655,2655,2655,2655,0
20231219,183000,1050893430,2655,2655,2655,2655,0
20231219,182900,1050893430,2655,2655,2655,2655,0
20231219,182800,1050893430,2655,2655,2655,2655,0
20231219,182700,1050893430,2655,2655,2655,2655,0
20231219,182600,1050893430,2655,2655,2655,2655,0
20231219,182500,1050893430,2655,2655,2655,2655,0
20231219,182400,1050893430,2655,2655,2655,2655,0
20231219,182300,1050893430,2655,2655,2655,2655,0
20231219,182200,1050893430,2655,2655,2655,2655,0
20231219,182100,1050893430,2655,2655,2655,2655,0
20231219,182000,1050893430,2655,2655,2655,2655,0
20231219,181900,1050893430,2655,2655,2655,2655,0
20231219,181800,1050893430,2655,2655,2655,2655,0
20231219,181700,1050893430,2655,2655,2655,2655,0
20231219,181600,1050893430,2655,2655,2655,2655,0
20231219,181500,1050893430,2655,2655,2655,2655,0
20231219,181400,1050893430,2655,2655,2655,2655,0
20231219,181300,1050893430,2655,2655,2655,2655,0
20231219,181200,1050893430,2655,2655,2655,2655,0
20231219,181100,1050893430,2655,2655,2655,2655,0
20231219,181000,1050893430,2655,2655,2655,2655,0
20231219,180900,1050893430,2655,2655,2655,2655,0
20231219,180800,1050893430,2655,2655,2655,2655,9186
20231219,180700,1050893430,2655,2655,2655,2655,0
20231219,180600,1050893430,2655,2655,2655,2655,0
20231219,180500,1050893430,2655,2655,2655,2655,0
20231219,180400,1050893430,2655,2655,2655,2655,0
20231219,180300,1050893430,2655,2655,2655,2655,0
20231219,180200,1050893430,2655,2655,2655,2655,0
20231219,180100,1050893430,2655,2655,2655,2655,0
20231219,180000,1050893430,2655,2655,2655,2655,0
20231219,175900,1050893430,2655,2655,2655,2655,0
20231219,175800,1050893430,2655,2655,2655,2655,0
20231219,175700,1050893430,2655,2655,2655,2655,0
20231219,175600,1050893430,2655,2655,2655,2655,0
20231219,175500,1050893430,2655,2655,2655,2655,0
20231219,175400,1050893430,2655,2655,2655,2655,0
20231219,175300,1050893430,2655,2655,2655,2655,0
20231219,175200,1050893430,2655,2655,2655,2655,0
20231219,175100,1050893430,2655,2655,2655,2655,0
20231219,175000,1050893430,2655,2655,2655,2655,0
20231219,174900,1050893430,2655,2655,2655,2655,0
20231219,174800,1050893430,2655,2655,2655,2655,0
20231219,174700,1050893430,2655,2655,2655,2655,0
20231219,174600,1050893430,2655,2655,2655,2655,0
20231219,174500,1050893430,2655,2655,2655,2655,0
20231219,174400,1050893430,2655,2655,2655,2655,0
20231219,174300,1050893430,2655,2655,2655,2655,0
20231219,174200,1050893430,2655,2655,2655,2655,0
20231219,174100,1050893430,2655,2655,2655,2655,0
20231219,174000,1050893430,2655,2655,2655,2655,0
20231219,173900,1050893430,2655,2655,2655,2655,0
20231219,173800,1050893430,2655,2655,2655,2655,9186
20231219,173700,1050893430,2655,2655,2655,2655,0
20231219,173600,1050893430,2655,2655,2655,2655,0
20231219,173500,1050893430,2655,2655,2655,2655,0
20231219,173400,1050893430,2655,2655,2655,2655,0
20231219,173300,1050893430,2655,2655,2655,2655,0
20231219,173200,1050893430,2655,2655,2655,2655,0
20231219,173100,1050893430,2655,2655,2655,2655,0
20231219,173000,1050893430,2655,2655,2655,2655,0
20231219,172900,1050893430,2655,2655,2655,2655,0
20231219,172800,1050893430,2655,2655,2655,2655,0
20231219,172700,1050893430,2655,2655,2655,2655,0
20231219,172600,1050893430,2655,2655,2655,2655,0
20231219,172500,1050893430,2655,2655,2655,2655,0
20231219,172400,1050893430,2655,2655,2655,2655,0
20231219,172300,1050893430,2655,2655,2655,2655,0
20231219,172200,1050893430,2655,2655,2655,2655,0
20231219,172100,1050893430,2655,2655,2655,2655,0
20231219,172000,1050893430,2655,2655,2655,2655,0
20231219,171900,1050893430,2655,2655,2655,2655,0
20231219,171800,1050893430,2655,2655,2655,2655,0
20231219,171700,1050893430,2655,2655,2655,2655,0
20231219,171600,1050893430,2655,2655,2655,2655,0
20231219,171500,1050893430,2655,2655,2655,2655,0
20231219,171400,1050893430,2655,2655,2655,2655,0
20231219,171300,1050893430,2655,2655,2655,2655,0
20231219,171200,1050893430,2655,2655,2655,2655,0
20231219,171100,1050893430,2655,2655,2655,2655,0
20231219,171000,1050893430,2655,2655,2655,2655,0
20231219,170900,1050893430,2655,2655,2655,2655,0
20231219,170800,1050893430,2655,2655,2655,2655,9186
20231219,170700,1050893430,2655,2655,2655,2655,0
20231219,170600,1050893430,2655,2655,2655,2655,0
20231219,170500,1050893430,2655,2655,2655,2655,0
20231219,170400,1050893430,2655,2655,2655,2655,0
20231219,170300,1050893430,2655,2655,2655,2655,0
20231219,170200,1050893430,2655,2655,2655,2655,0
20231219,170100,1050893430,2655,2655,2655,2655,0
20231219,170000,1050893430,2655,2655,2655,2655,0
20231219,165900,1050893430,2655,2655,2655,2655,0
20231219,165800,1050893430,2655,2655,2655,2655,0
20231219,165700,1050893430,2655,2655,2655,2655,0
20231219,165600,1050893430,2655,2655,2655,2655,0
20231219,165500,1050893430,2655,2655,2655,2655,0
20231219,165400,1050893430,2655,2655,2655,2655,0
20231219,165300,1050893430,2655,2655,2655,2655,0
20231219,165200,1050893430,2655,2655,2655,2655,0
20231219,165100,1050893430,2655,2655,2655,2655,0
20231219,165000,1050893430,2655,2655,2655,2655,0
20231219,164900,1050893430,2655,2655,2655,2655,0
20231219,164800,1050893430,2655,2655,2655,2655,0
20231219,164700,1050893430,2655,2655,2655,2655,0
20231219,164600,1050893430,2655,2655,2655,2655,0
20231219,164500,1050893430,2655,2655,2655,2655,0
20231219,164400,1050893430,2655,2655,2655,2655,0
20231219,164300,1050893430,2655,2655,2655,2655,0
20231219,164200,1050893430,2655,2655,2655,2655,0
20231219,164100,1050893430,2655,2655,2655,2655,0
20231219,164000,1050893430,2655,2655,2655,2655,0
20231219,163900,1050893430,2655,2655,2655,2655,0
20231219,163800,1050893430,2655,2655,2655,2655,9186
20231219,163700,1050893430,2655,2655,2655,2655,0
20231219,163600,1050893430,2655,2655,2655,2655,0
20231219,163500,1050893430,2655,2655,2655,2655,0
20231219,163400,1050893430,2655,2655,2655,2655,0
20231219,163300,1050893430,2655,2655,2655,2655,0
20231219,163200,1050893430,2655,2655,2655,2655,0
20231219,163100,1050893430,2655,2655,2655,2655,0
20231219,163000,1050893430,2655,2655,2655,2655,0
20231219,162900,1050893430,2655,2655,2655,2655,0
20231219,162800,1050893430,2655,2655,2655,2655,0
20231219,162700,1050893430,2655,2655,2655,2655,0
20231219,162600,1050893430,2655,2655,2655,2655,0
20231219,162500,1050893430,2655,2655,2655,2655,0
20231219,162400,1050893430,2655,2655,2655,2655,0
20231219,162300,1050893430,2655,2655,2655,2655,0
20231219,162200,1050893430,2655,2655,2655,2655,0
20231219,162100,1050893430,2655,2655,2655,2655,0
20231219,162000,1050893430,2655,2655,2655,2655,0
20231219,161900,1050893430,2655,2655,2655,2655,0
20231219,161800,1050893430,2655,2655,2655,2655,0
20231219,161700,1050893430,2655,2655,2655,2655,0
20231219,161600,1050893430,2655,2655,2655,2655,0
20231219,161500,1050893430,2655,2655,2655,2655,0
20231219,161400,1050893430,2655,2655,2655,2655,0
20231219,161300,1050893430,2655,2655,2655,2655,0
20231219,161200,1050893430,2655,2655,2655,2655,0
20231219,161100,1050893430,2655,2655,2655,2655,0
20231219,161000,1050893430,2655,2655,2655,2655,0
20231219,160900,1050893430,2655,2655,2655,2655,0
20231219,160800,1050893430,2655,2655,2655,2655,9186
20231219,160700,1050893430,2655,2655,2655,2655,0
20231219,160600,1050893430,2655,2655,2655,2655,0
20231219,160500,1050893430,2655,2655,2655,2655,0
20231219,160400,1050893430,2655,2655,2655,2655,0
20231219,160300,1050893430,2655,2655,2655,2655,0
20231219,160200,1050893430,2655,2655,2655,2655,0
20231219,160100,1050893430,2655,2655,2655,2655,0
20231219,160000,1050893430,2655,2655,2655,2655,0
20231219,155900,1050893430,2655,2655,2655,2655,0
20231219,155800,1050893430,2655,2655,2655,2655,0
20231219,155700,1050893430,2655,2655,2655,2655,0
20231219,155600,1050893430,2655,2655,2655,2655,0
20231219,155500,1050893430,2655,2655,2655,2655,0
20231219,155400,1050893430,2655,2655,2655,2655,0
20231219,155300,1050893430,2655,2655,2655,2655,0
20231219,155200,1050893430,2655,2655,2655,2655,0
20231219,155100,1050893430,2655,2655,2655,2655,0
20231219,155000,1050893430,2655,2655,2655,2655,0
20231219,154900,1050893430,2655,2655,2655,2655,0
20231219,154800,1050893430,2655,2655,2655,2655,0
20231219,154700,1050893430,2655,2655,2655,2655,0
20231219,154600,1050893430,2655,2655,2655,2655,0
20231219,154500,1050893430,2655,2655,2655,2655,0
20231219,154400,1050893430,2655,2655,2655,2655,0
20231219,154300,1050893430,2655,2655,2655,2655,0
20231219,154200,1050893430,2655,2655,2655,2655,0
20231219,154100,1050893430,2655,2655,2655,2655,0
20231219,154000,1050893430,2655,2655,2655,2655,0
20231219,153900,1050893430,2655,2655,2655,2655,0
20231219,153800,1050893430,2655,2655,2655,2655,9186
20231219,153700,1050893430,2655,2655,2655,2655,0
20231219,153600,1050893430,2655,2655,2655,2655,0
20231219,153500,1050893430,2655,2655,2655,2655,0
20231219,153400,1050893430,2655,2655,2655,2655,0
20231219,153300,1050893430,2655,2655,2655,2655,0
20231219,153200,1050893430,2655,2655,2655,2655,0
20231219,153100,1050893430,2655,2655,2655,2655,0
20231219,153000,1050893430,2655,2655,2655,2655,9186
20231219,152900,1026504600,2655,2655,2655,2655,0
20231219,152800,1026504600,2655,2655,2655,2655,0
20231219,152700,1026504600,2655,2655,2655,2655,0
20231219,152600,1026504600,2655,2655,2655,2655,0
20231219,152500,1026504600,2655,2655,2655,2655,0
20231219,152400,1026504600,2655,2655,2655,2655,0
20231219,152300,1026504600,2655,2655,2655,2655,0
20231219,152200,1026504600,2655,2655,2655,2655,0
20231219,152100,1026504600,2655,2655,2655,2655,0
20231219,152000,1026504600,2655,2655,2655,2655,0
20231219,151900,1026504600,2655,2655,2655,2645,1113
20231219,151800,1023553390,2655,2655,2655,2650,44
20231219,151700,1023436760,2655,2650,2655,2650,269
20231219,151600,1022723780,2655,2655,2655,2655,0
20231219,151500,1022723780,2655,2650,2655,2650,135
20231219,151400,1022365545,2655,2650,2655,2650,104
20231219,151300,1022089940,2655,2650,2655,2650,66
20231219,151200,1021915035,2650,2650,2655,2650,376
20231219,151100,1020918600,2650,2650,2655,2650,1460
20231219,151000,1017043815,2655,2655,2655,2655,6
20231219,150900,1017027885,2655,2650,2655,2650,1410
20231219,150800,1013291085,2645,2650,2650,2645,1238
20231219,150700,1010011575,2650,2650,2650,2650,270
20231219,150600,1009296075,2650,2650,2650,2650,3
20231219,150500,1009288125,2645,2650,2650,2645,641
20231219,150400,1007589600,2650,2645,2650,2645,15
20231219,150300,1007549920,2650,2650,2650,2650,60
20231219,150200,1007390920,2650,2650,2650,2650,198
20231219,150100,1006866220,2650,2650,2650,2645,1454
20231219,150000,1003020370,2650,2650,2650,2650,1
20231219,145900,1003017720,2650,2650,2650,2650,4
20231219,145800,1003007120,2645,2650,2650,2645,3065
20231219,145700,994900180,2650,2650,2650,2650,0
20231219,145600,994900180,2650,2660,2660,2650,1348
20231219,145500,991327870,2660,2660,2660,2660,0
20231219,145400,991327870,2660,2660,2660,2660,1
20231219,145300,991325210,2660,2660,2660,2660,15
20231219,145200,991285310,2660,2655,2660,2655,539
20231219,145100,989852180,2655,2650,2655,2650,3147
20231219,145000,981501180,2650,2650,2650,2650,1000
20231219,144900,978851180,2650,2650,2650,2650,1
20231219,144800,978848530,2645,2645,2645,2645,1
20231219,144700,978845885,2650,2650,2650,2650,2
20231219,144600,978840585,2650,2650,2650,2650,686
20231219,144500,977022685,2650,2650,2650,2650,0
20231219,144400,977022685,2650,2655,2655,2650,297
20231219,144300,976235610,2655,2655,2655,2655,0
20231219,144200,976235610,2655,2650,2655,2645,339
20231219,144100,975338780,2655,2645,2655,2645,85
20231219,144000,975113945,2645,2650,2650,2645,138
20231219,143900,974748885,2650,2650,2650,2650,120
20231219,143800,974430885,2655,2660,2660,2650,73
20231219,143700,974237410,2645,2655,2660,2645,1690
20231219,143600,969747800,2655,2645,2655,2645,214
20231219,143500,969180530,2645,2645,2655,2645,180
20231219,143400,968704375,2645,2650,2655,2645,2036
20231219,143300,963309135,2650,2645,2650,2645,391
20231219,143200,962274935,2650,2650,2650,2645,406
20231219,143100,961201035,2645,2645,2645,2645,500
20231219,143000,959878535,2645,2645,2650,2645,1187
20231219,142900,956734225,2645,2645,2645,2645,150
20231219,142800,956337475,2645,2650,2650,2645,23
20231219,142700,956276635,2650,2650,2650,2650,0
20231219,142600,956276635,2650,2650,2650,2650,3
20231219,142500,956268685,2645,2650,2650,2645,977
20231219,142400,953682635,2650,2650,2650,2650,671
20231219,142300,951904485,2645,2645,2645,2645,0
20231219,142200,951904485,2645,2655,2660,2645,132
20231219,142100,951555140,2660,2660,2660,2660,252
20231219,142000,950884820,2660,2660,2660,2660,11
20231219,141900,950855560,2655,2650,2655,2650,795
20231219,141800,948744840,2655,2655,2655,2650,420
20231219,141700,947631745,2655,2645,2655,2645,1412
20231219,141600,943883240,2645,2645,2645,2645,1
20231219,141500,943880595,2645,2640,2645,2640,5
20231219,141400,943867390,2640,2640,2640,2640,282
20231219,141300,943122910,2640,2640,2640,2640,1580
20231219,141200,938951710,2640,2640,2640,2640,9
20231219,141100,938927950,2640,2640,2640,2640,1000
20231219,141000,936287950,2645,2645,2645,2645,106
20231219,140900,936007580,2645,2640,2645,2640,1065
20231219,140800,933195925,2645,2645,2645,2645,701
20231219,140700,931341780,2655,2650,2655,2650,219
20231219,140600,930760905,2655,2650,2655,2650,111
20231219,140500,930466255,2655,2645,2655,2645,301
20231219,140400,929670100,2655,2655,2655,2655,180
20231219,140300,929192200,2655,2655,2655,2655,0
20231219,140200,929192200,2655,2655,2655,2650,3819
20231219,140100,919071815,2655,2655,2655,2655,30
20231219,140000,918992165,2655,2655,2655,2655,0
20231219,135900,918992165,2655,2655,2655,2655,20
20231219,135800,918939065,2655,2655,2655,2655,0
20231219,135700,918939065,2655,2650,2655,2650,1659
20231219,135600,914542710,2655,2655,2655,2655,1
20231219,135500,914540055,2655,2655,2655,2655,1
20231219,135400,914537400,2650,2655,2655,2650,891
20231219,135300,912172250,2655,2655,2655,2655,0
20231219,135200,912172250,2655,2650,2655,2650,2001
20231219,135100,906868595,2650,2645,2655,2645,1585
20231219,135000,902666200,2650,2650,2650,2650,2068
20231219,134900,897186000,2645,2650,2650,2645,15
20231219,134800,897146275,2650,2645,2650,2645,964
20231219,134700,894596465,2645,2645,2650,2640,3149
20231219,134600,886267410,2650,2650,2650,2650,7
20231219,134500,886248860,2645,2650,2650,2645,687
20231219,134400,884431645,2650,2650,2650,2650,0
20231219,134300,884431645,2650,2650,2650,2650,206
20231219,134200,883885745,2650,2650,2650,2650,52
20231219,134100,883747945,2650,2650,2650,2650,4
20231219,134000,883737345,2650,2650,2650,2650,0
20231219,133900,883737345,2650,2645,2650,2645,355
20231219,133800,882798350,2645,2645,2645,2645,32
20231219,133700,882713710,2645,2645,2645,2645,0
20231219,133600,882713710,2645,2645,2645,2645,0
20231219,133500,882713710,2645,2645,2645,2645,200
20231219,133400,882184710,2645,2640,2645,2640,215
20231219,133300,881617035,2645,2650,2650,2645,6
20231219,133200,881601155,2645,2645,2645,2645,4
20231219,133100,881590575,2645,2645,2645,2645,41
20231219,133000,881482130,2645,2645,2645,2640,127
20231219,132900,881146305,2650,2650,2650,2650,12
20231219,132800,881114505,2640,2645,2645,2640,60
20231219,132700,880956080,2640,2640,2640,2640,936
20231219,132600,878485040,2640,2640,2640,2640,1
20231219,132500,878482400,2650,2650,2650,2650,0
20231219,132400,878482400,2650,2650,2650,2650,0
20231219,132300,878482400,2650,2650,2650,2650,1
20231219,132200,878479750,2640,2645,2645,2640,2514
20231219,132100,871830720,2640,2640,2640,2640,1110
20231219,132000,868900320,2645,2645,2645,2645,2367
20231219,131900,862639605,2650,2650,2650,2650,0
20231219,131800,862639605,2650,2650,2650,2650,0
20231219,131700,862639605,2650,2650,2650,2650,0
20231219,131600,862639605,2650,2650,2650,2650,300
20231219,131500,861844605,2650,2650,2650,2650,0
20231219,131400,861844605,2650,2650,2650,2650,14
20231219,131300,861807505,2650,2655,2655,2650,1791
20231219,131200,857061350,2655,2655,2655,2650,62
20231219,131100,856897040,2650,2650,2655,2650,1051
20231219,131000,854111885,2655,2655,2655,2655,63
20231219,130900,853944620,2655,2655,2655,2655,1213
20231219,130800,850724105,2660,2660,2660,2660,219
20231219,130700,850141565,2660,2660,2660,2660,0
20231219,130600,850141565,2660,2660,2660,2660,1179
20231219,130500,847005425,2655,2655,2655,2655,1000
20231219,130400,844350425,2655,2655,2655,2655,0
20231219,130300,844350425,2655,2655,2655,2655,700
20231219,130200,842491925,2660,2660,2660,2660,700
20231219,130100,840629925,2660,2660,2660,2650,247
20231219,130000,839975305,2650,2650,2650,2650,0
20231219,125900,839975305,2650,2650,2650,2650,200
20231219,125800,839445305,2650,2650,2650,2650,530
20231219,125700,838040805,2650,2650,2650,2650,0
20231219,125600,838040805,2650,2650,2650,2650,98
20231219,125500,837781105,2655,2655,2655,2655,58
20231219,125400,837627115,2655,2650,2655,2650,164
20231219,125300,837192305,2650,2655,2660,2650,458
20231219,125200,835974820,2655,2655,2655,2655,11
20231219,125100,835945615,2655,2650,2655,2650,5501
20231219,125000,821353715,2650,2650,2650,2650,0
20231219,124900,821353715,2650,2650,2650,2650,0
20231219,124800,821353715,2650,2650,2650,2650,0
20231219,124700,821353715,2650,2650,2650,2650,1
20231219,124600,821351065,2645,2645,2645,2645,260
20231219,124500,820663365,2645,2645,2645,2645,1
20231219,124400,820660720,2645,2650,2650,2645,206
20231219,124300,820114850,2650,2650,2650,2650,207
20231219,124200,819566300,2650,2650,2650,2650,199
20231219,124100,819038950,2650,2650,2650,2650,36
20231219,124000,818943550,2650,2655,2655,2650,664
20231219,123900,817183945,2655,2655,2655,2655,1
20231219,123800,817181290,2655,2650,2655,2650,406
20231219,123700,816105375,2650,2650,2650,2650,97
20231219,123600,815848325,2655,2650,2655,2650,1017
20231219,123500,813153190,2650,2645,2650,2645,503
20231219,123400,811822740,2650,2650,2650,2650,0
20231219,123300,811822740,2650,2650,2650,2650,13
20231219,123200,811788290,2655,2660,2660,2655,2
20231219,123100,811782975,2655,2650,2660,2645,1505
20231219,123000,807798405,2655,2660,2660,2655,29
20231219,122900,807721405,2665,2660,2665,2660,15
20231219,122800,807681485,2665,2660,2665,2655,6101
20231219,122700,791480290,2665,2665,2665,2665,52
20231219,122600,791341710,2660,2660,2660,2660,100
20231219,122500,791075710,2665,2660,2665,2660,1514
20231219,122400,787048455,2665,2665,2665,2665,0
20231219,122300,787048455,2665,2665,2665,2665,0
20231219,122200,787048455,2665,2665,2665,2665,0
20231219,122100,787048455,2665,2655,2665,2655,101
20231219,122000,786780290,2660,2660,2665,2660,4160
20231219,121900,775698835,2660,2660,2660,2660,100
20231219,121800,775432835,2660,2665,2665,2660,22
20231219,121700,775374260,2660,2655,2660,2655,2136
20231219,121600,769693000,2655,2655,2655,2655,100
20231219,121500,769427500,2660,2660,2660,2660,38
20231219,121400,769326420,2655,2655,2655,2655,210
20231219,121300,768768870,2660,2655,2660,2655,211
20231219,121200,768208635,2660,2660,2660,2660,0
20231219,121100,768208635,2660,2660,2660,2660,22
20231219,121000,768150115,2660,2660,2660,2660,210
20231219,120900,767591515,2660,2660,2660,2660,188
20231219,120800,767091435,2660,2660,2660,2660,500
20231219,120700,765761435,2660,2650,2660,2650,2106
20231219,120600,760180025,2650,2650,2650,2650,600
20231219,120500,758590025,2655,2655,2655,2655,0
20231219,120400,758590025,2655,2655,2655,2655,1012
20231219,120300,755903165,2655,2650,2655,2650,106
20231219,120200,755622260,2650,2660,2660,2650,3292
20231219,120100,746885850,2660,2660,2660,2655,109
20231219,120000,746596410,2660,2660,2660,2660,26
20231219,115900,746527250,2660,2660,2660,2660,100
20231219,115800,746261250,2660,2660,2660,2660,55
20231219,115700,746114950,2660,2660,2660,2660,41
20231219,115600,746005890,2660,2660,2660,2660,26
20231219,115500,745936730,2660,2660,2660,2660,1000
20231219,115400,743276730,2660,2660,2660,2660,323
20231219,115300,742417550,2660,2660,2660,2660,25
20231219,115200,742351050,2660,2660,2660,2660,1529
20231219,115100,738283910,2660,2660,2660,2660,0
20231219,115000,738283910,2660,2660,2660,2660,0
20231219,114900,738283910,2660,2655,2660,2655,14
20231219,114800,738246720,2655,2660,2660,2655,18
20231219,114700,738198925,2660,2660,2660,2660,12
20231219,114600,738167005,2660,2660,2660,2660,1
20231219,114500,738164345,2655,2655,2655,2655,0
20231219,114400,738164345,2655,2655,2655,2655,1
20231219,114300,738161690,2660,2660,2660,2660,104
20231219,114200,737885050,2660,2655,2660,2655,1556
20231219,114100,733753860,2655,2655,2655,2655,3
20231219,114000,733745895,2655,2655,2655,2655,0
20231219,113900,733745895,2655,2655,2655,2655,75
20231219,113800,733546770,2655,2655,2660,2655,1644
20231219,113700,729181945,2660,2655,2660,2655,808
20231219,113600,727036700,2655,2655,2655,2655,15
20231219,113500,726996875,2655,2650,2655,2650,351
20231219,113400,726066720,2650,2650,2650,2650,150
20231219,113300,725669220,2655,2655,2655,2655,20
20231219,113200,725616120,2650,2650,2650,2650,56
20231219,113100,725467720,2655,2655,2655,2655,802
20231219,113000,723338410,2655,2655,2655,2655,8
20231219,112900,723317170,2650,2650,2650,2650,0
20231219,112800,723317170,2650,2650,2650,2650,0
20231219,112700,723317170,2650,2650,2650,2650,34
20231219,112600,723227070,2650,2655,2655,2650,110
20231219,112500,722935520,2655,2655,2655,2655,365
20231219,112400,721966445,2655,2655,2655,2655,0
20231219,112300,721966445,2655,2655,2655,2645,1171
20231219,112200,718857450,2655,2650,2655,2650,400
20231219,112100,717796985,2645,2645,2645,2645,400
20231219,112000,716738985,2645,2645,2645,2645,0
20231219,111900,716738985,2645,2645,2645,2645,0
20231219,111800,716738985,2645,2645,2645,2645,100
20231219,111700,716474485,2645,2650,2650,2645,158
20231219,111600,716056325,2650,2650,2650,2650,15
20231219,111500,716016575,2650,2650,2650,2645,1810
20231219,111400,711227980,2650,2650,2650,2650,500
20231219,111300,709902980,2650,2650,2650,2650,150
20231219,111200,709505480,2655,2655,2655,2655,0
20231219,111100,709505480,2655,2655,2655,2655,21
20231219,111000,709449725,2655,2655,2655,2655,1
20231219,110900,709447070,2655,2655,2655,2655,0
20231219,110800,709447070,2655,2655,2655,2655,70
20231219,110700,709261220,2655,2655,2655,2655,0
20231219,110600,709261220,2655,2655,2655,2655,0
20231219,110500,709261220,2655,2650,2655,2645,301
20231219,110400,708465060,2655,2650,2655,2650,934
20231219,110300,705989955,2650,2650,2650,2650,0
20231219,110200,705989955,2650,2645,2650,2645,61
20231219,110100,705828605,2650,2645,2650,2640,1011
20231219,110000,703156860,2650,2650,2650,2650,0
20231219,105900,703156860,2650,2650,2650,2650,9
20231219,105800,703133010,2645,2645,2645,2645,263
20231219,105700,702437375,2650,2650,2650,2650,160
20231219,105600,702013375,2650,2650,2650,2650,0
20231219,105500,702013375,2650,2650,2650,2650,1555
20231219,105400,697892625,2650,2650,2650,2650,51
20231219,105300,697757475,2650,2650,2650,2650,1520
20231219,105200,693729475,2655,2655,2655,2655,0
20231219,105100,693729475,2655,2655,2655,2655,0
20231219,105000,693729475,2655,2655,2655,2655,0
20231219,104900,693729475,2655,2655,2655,2655,20
20231219,104800,693676375,2655,2650,2655,2635,8758
20231219,104700,670503230,2650,2645,2650,2645,4305
20231219,104600,659095030,2645,2645,2645,2645,412
20231219,104500,658005290,2650,2650,2650,2650,500
20231219,104400,656680290,2645,2645,2645,2645,0
20231219,104300,656680290,2645,2645,2645,2645,1
20231219,104200,656677645,2635,2635,2635,2635,150
20231219,104100,656282395,2635,2645,2645,2635,1200
20231219,104000,653115150,2650,2645,2650,2645,264
20231219,103900,652416820,2645,2650,2650,2645,251
20231219,103800,651751925,2650,2650,2650,2645,729
20231219,103700,649822575,2650,2650,2650,2650,10
20231219,103600,649796075,2645,2645,2645,2645,16
20231219,103500,649753755,2645,2645,2645,2645,2242
20231219,103400,643823665,2645,2645,2645,2645,0
20231219,103300,643823665,2645,2645,2645,2645,1
20231219,103200,643821020,2645,2645,2645,2645,0
20231219,103100,643821020,2645,2645,2645,2645,617
20231219,103000,642189055,2640,2635,2645,2630,6987
20231219,102900,623747275,2630,2635,2645,2630,1458
20231219,102800,619894015,2635,2645,2645,2635,1035
20231219,102700,617166490,2645,2645,2645,2645,300
20231219,102600,616372990,2650,2650,2650,2650,28
20231219,102500,616298790,2650,2650,2650,2645,151
20231219,102400,615899245,2650,2650,2650,2650,16
20231219,102300,615856845,2645,2645,2645,2645,0
20231219,102200,615856845,2645,2645,2645,2645,0
20231219,102100,615856845,2645,2640,2645,2640,12684
20231219,102000,582337245,2630,2635,2635,2630,2709
20231219,101900,575204030,2630,2630,2635,2630,46
20231219,101800,575082880,2630,2635,2635,2630,1614
20231219,101700,570837040,2635,2635,2635,2635,3
20231219,101600,570829135,2640,2640,2640,2640,127
20231219,101500,570493855,2640,2645,2645,2640,4
20231219,101400,570483285,2640,2640,2640,2640,200
20231219,101300,569955285,2640,2645,2645,2640,50
20231219,101200,569823185,2640,2640,2640,2640,63
20231219,101100,569656865,2640,2640,2640,2640,14
20231219,101000,569619905,2640,2630,2640,2630,2003
20231219,100900,564340800,2630,2630,2630,2630,500
20231219,100800,563025800,2630,2640,2640,2630,44
20231219,100700,562909660,2640,2635,2640,2630,1461
20231219,100600,559057120,2630,2625,2635,2625,3649
20231219,100500,549445975,2630,2630,2630,2625,3259
20231219,100400,540884805,2630,2630,2630,2630,250
20231219,100300,540227305,2625,2625,2630,2625,7911
20231219,100200,519460430,2625,2625,2630,2625,18
20231219,100100,519413175,2625,2630,2630,2625,8568
20231219,100000,496922125,2625,2640,2640,2625,11566
20231219,095900,466473580,2635,2640,2640,2635,2477
20231219,095800,459939860,2640,2645,2645,2640,1018
20231219,095700,457252110,2645,2650,2650,2645,10
20231219,095600,457225630,2650,2650,2650,2650,0
20231219,095500,457225630,2650,2650,2650,2650,120
20231219,095400,456907630,2645,2645,2645,2645,8
20231219,095300,456886470,2645,2645,2645,2645,0
20231219,095200,456886470,2645,2650,2650,2645,2174
20231219,095100,451135490,2645,2645,2645,2645,5
20231219,095000,451122265,2650,2650,2650,2650,270
20231219,094900,450406765,2655,2650,2655,2650,3
20231219,094800,450398805,2655,2660,2660,2650,48
20231219,094700,450271480,2655,2660,2660,2655,11
20231219,094600,450242250,2660,2645,2660,2645,7322
20231219,094500,430820640,2645,2645,2645,2635,1011
20231219,094400,428156585,2645,2640,2645,2635,2479
20231219,094300,421613530,2645,2640,2645,2640,356
20231219,094200,420673175,2640,2640,2640,2640,12
20231219,094100,420641495,2645,2645,2645,2645,6
20231219,094000,420625625,2640,2640,2640,2640,595
20231219,093900,419054825,2640,2635,2650,2635,3723
20231219,093800,409205040,2635,2640,2645,2635,1914
20231219,093700,404152585,2640,2640,2650,2640,736
20231219,093600,402205870,2650,2655,2655,2635,2107
20231219,093500,396641950,2655,2640,2655,2640,8517
20231219,093400,374090960,2645,2645,2650,2645,1655
20231219,093300,369713475,2650,2645,2650,2645,112
20231219,093200,369417175,2650,2645,2650,2645,92
20231219,093100,369173695,2650,2650,2650,2650,302
20231219,093000,368373395,2650,2650,2650,2645,163
20231219,092900,367941945,2650,2650,2650,2645,663
20231219,092800,366185030,2650,2650,2650,2650,1151
20231219,092700,363134880,2650,2650,2650,2650,411
20231219,092600,362045730,2645,2640,2645,2640,2145
20231219,092500,356378360,2640,2630,2640,2625,6395
20231219,092400,339541855,2630,2635,2635,2630,1602
20231219,092300,335328070,2635,2635,2635,2625,8475
20231219,092200,313045185,2635,2635,2635,2630,1469
20231219,092100,309175370,2635,2630,2635,2630,302
20231219,092000,308380545,2635,2635,2635,2630,2699
20231219,091900,301280780,2635,2635,2635,2630,938
20231219,091800,298810700,2635,2630,2635,2625,2642
20231219,091700,291864095,2625,2630,2630,2625,605
20231219,091600,290273950,2630,2630,2630,2625,1111
20231219,091500,287357045,2630,2630,2630,2625,773
20231219,091400,285324405,2630,2630,2630,2630,330
20231219,091300,284456505,2635,2635,2635,2625,6427
20231219,091200,267545625,2640,2640,2640,2635,122
20231219,091100,267223550,2640,2630,2640,2630,3503
20231219,091000,258000660,2635,2635,2640,2630,5195
20231219,090900,244337175,2640,2630,2640,2620,7290
20231219,090800,225209175,2640,2630,2640,2625,3499
20231219,090700,215994080,2630,2645,2645,2620,16703
20231219,090600,172039390,2645,2655,2655,2640,3137
20231219,090500,163744175,2640,2650,2665,2640,17898
20231219,090400,116334510,2670,2665,2670,2650,16908
20231219,090300,71410045,2665,2695,2695,2665,2417
20231219,090200,64899550,2695,2670,2695,2665,4361
20231219,090100,53226665,2665,2705,2705,2655,1461
20231219,090000,49334565,2685,2670,2685,2650,18476