stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,194200,310271550,2440,2440,2440,2440,3403
20231213,194100,310271550,2440,2440,2440,2440,0
20231213,194000,310271550,2440,2440,2440,2440,0
20231213,193900,310271550,2440,2440,2440,2440,0
20231213,193800,310271550,2440,2440,2440,2440,0
20231213,193700,310271550,2440,2440,2440,2440,0
20231213,193600,310271550,2440,2440,2440,2440,0
20231213,193500,310271550,2440,2440,2440,2440,0
20231213,193400,310271550,2440,2440,2440,2440,0
20231213,193300,310271550,2440,2440,2440,2440,0
20231213,193200,310271550,2440,2440,2440,2440,0
20231213,193100,310271550,2440,2440,2440,2440,0
20231213,193000,310271550,2440,2440,2440,2440,0
20231213,192900,310271550,2440,2440,2440,2440,0
20231213,192800,310271550,2440,2440,2440,2440,0
20231213,192700,310271550,2440,2440,2440,2440,0
20231213,192600,310271550,2440,2440,2440,2440,0
20231213,192500,310271550,2440,2440,2440,2440,0
20231213,192400,310271550,2440,2440,2440,2440,0
20231213,192300,310271550,2440,2440,2440,2440,0
20231213,192200,310271550,2440,2440,2440,2440,0
20231213,192100,310271550,2440,2440,2440,2440,0
20231213,192000,310271550,2440,2440,2440,2440,0
20231213,191900,310271550,2440,2440,2440,2440,0
20231213,191800,310271550,2440,2440,2440,2440,0
20231213,191700,310271550,2440,2440,2440,2440,0
20231213,191600,310271550,2440,2440,2440,2440,0
20231213,191500,310271550,2440,2440,2440,2440,0
20231213,191400,310271550,2440,2440,2440,2440,0
20231213,191300,310271550,2440,2440,2440,2440,0
20231213,191200,310271550,2440,2440,2440,2440,3403
20231213,191100,310271550,2440,2440,2440,2440,0
20231213,191000,310271550,2440,2440,2440,2440,0
20231213,190900,310271550,2440,2440,2440,2440,0
20231213,190800,310271550,2440,2440,2440,2440,0
20231213,190700,310271550,2440,2440,2440,2440,0
20231213,190600,310271550,2440,2440,2440,2440,0
20231213,190500,310271550,2440,2440,2440,2440,0
20231213,190400,310271550,2440,2440,2440,2440,0
20231213,190300,310271550,2440,2440,2440,2440,0
20231213,190200,310271550,2440,2440,2440,2440,0
20231213,190100,310271550,2440,2440,2440,2440,0
20231213,190000,310271550,2440,2440,2440,2440,0
20231213,185900,310271550,2440,2440,2440,2440,0
20231213,185800,310271550,2440,2440,2440,2440,0
20231213,185700,310271550,2440,2440,2440,2440,0
20231213,185600,310271550,2440,2440,2440,2440,0
20231213,185500,310271550,2440,2440,2440,2440,0
20231213,185400,310271550,2440,2440,2440,2440,0
20231213,185300,310271550,2440,2440,2440,2440,0
20231213,185200,310271550,2440,2440,2440,2440,0
20231213,185100,310271550,2440,2440,2440,2440,0
20231213,185000,310271550,2440,2440,2440,2440,0
20231213,184900,310271550,2440,2440,2440,2440,0
20231213,184800,310271550,2440,2440,2440,2440,0
20231213,184700,310271550,2440,2440,2440,2440,0
20231213,184600,310271550,2440,2440,2440,2440,0
20231213,184500,310271550,2440,2440,2440,2440,0
20231213,184400,310271550,2440,2440,2440,2440,0
20231213,184300,310271550,2440,2440,2440,2440,0
20231213,184200,310271550,2440,2440,2440,2440,3403
20231213,184100,310271550,2440,2440,2440,2440,0
20231213,184000,310271550,2440,2440,2440,2440,0
20231213,183900,310271550,2440,2440,2440,2440,0
20231213,183800,310271550,2440,2440,2440,2440,0
20231213,183700,310271550,2440,2440,2440,2440,0
20231213,183600,310271550,2440,2440,2440,2440,0
20231213,183500,310271550,2440,2440,2440,2440,0
20231213,183400,310271550,2440,2440,2440,2440,0
20231213,183300,310271550,2440,2440,2440,2440,0
20231213,183200,310271550,2440,2440,2440,2440,0
20231213,183100,310271550,2440,2440,2440,2440,0
20231213,183000,310271550,2440,2440,2440,2440,0
20231213,182900,310271550,2440,2440,2440,2440,0
20231213,182800,310271550,2440,2440,2440,2440,0
20231213,182700,310271550,2440,2440,2440,2440,0
20231213,182600,310271550,2440,2440,2440,2440,0
20231213,182500,310271550,2440,2440,2440,2440,0
20231213,182400,310271550,2440,2440,2440,2440,0
20231213,182300,310271550,2440,2440,2440,2440,0
20231213,182200,310271550,2440,2440,2440,2440,0
20231213,182100,310271550,2440,2440,2440,2440,0
20231213,182000,310271550,2440,2440,2440,2440,0
20231213,181900,310271550,2440,2440,2440,2440,0
20231213,181800,310271550,2440,2440,2440,2440,0
20231213,181700,310271550,2440,2440,2440,2440,0
20231213,181600,310271550,2440,2440,2440,2440,0
20231213,181500,310271550,2440,2440,2440,2440,0
20231213,181400,310271550,2440,2440,2440,2440,0
20231213,181300,310271550,2440,2440,2440,2440,0
20231213,181200,310271550,2440,2440,2440,2440,3403
20231213,181100,310271550,2440,2440,2440,2440,0
20231213,181000,310271550,2440,2440,2440,2440,0
20231213,180900,310271550,2440,2440,2440,2440,0
20231213,180800,310271550,2440,2440,2440,2440,0
20231213,180700,310271550,2440,2440,2440,2440,0
20231213,180600,310271550,2440,2440,2440,2440,0
20231213,180500,310271550,2440,2440,2440,2440,0
20231213,180400,310271550,2440,2440,2440,2440,0
20231213,180300,310271550,2440,2440,2440,2440,0
20231213,180200,310271550,2440,2440,2440,2440,0
20231213,180100,310271550,2440,2440,2440,2440,0
20231213,180000,310271550,2440,2440,2440,2440,0
20231213,175900,310271550,2440,2440,2440,2440,0
20231213,175800,310271550,2440,2440,2440,2440,0
20231213,175700,310271550,2440,2440,2440,2440,0
20231213,175600,310271550,2440,2440,2440,2440,0
20231213,175500,310271550,2440,2440,2440,2440,0
20231213,175400,310271550,2440,2440,2440,2440,0
20231213,175300,310271550,2440,2440,2440,2440,0
20231213,175200,310271550,2440,2440,2440,2440,0
20231213,175100,310271550,2440,2440,2440,2440,0
20231213,175000,310271550,2440,2440,2440,2440,0
20231213,174900,310271550,2440,2440,2440,2440,0
20231213,174800,310271550,2440,2440,2440,2440,0
20231213,174700,310271550,2440,2440,2440,2440,0
20231213,174600,310271550,2440,2440,2440,2440,0
20231213,174500,310271550,2440,2440,2440,2440,0
20231213,174400,310271550,2440,2440,2440,2440,0
20231213,174300,310271550,2440,2440,2440,2440,0
20231213,174200,310271550,2440,2440,2440,2440,3403
20231213,174100,310271550,2440,2440,2440,2440,0
20231213,174000,310271550,2440,2440,2440,2440,0
20231213,173900,310271550,2440,2440,2440,2440,0
20231213,173800,310271550,2440,2440,2440,2440,0
20231213,173700,310271550,2440,2440,2440,2440,0
20231213,173600,310271550,2440,2440,2440,2440,0
20231213,173500,310271550,2440,2440,2440,2440,0
20231213,173400,310271550,2440,2440,2440,2440,0
20231213,173300,310271550,2440,2440,2440,2440,0
20231213,173200,310271550,2440,2440,2440,2440,0
20231213,173100,310271550,2440,2440,2440,2440,0
20231213,173000,310271550,2440,2440,2440,2440,0
20231213,172900,310271550,2440,2440,2440,2440,0
20231213,172800,310271550,2440,2440,2440,2440,0
20231213,172700,310271550,2440,2440,2440,2440,0
20231213,172600,310271550,2440,2440,2440,2440,0
20231213,172500,310271550,2440,2440,2440,2440,0
20231213,172400,310271550,2440,2440,2440,2440,0
20231213,172300,310271550,2440,2440,2440,2440,0
20231213,172200,310271550,2440,2440,2440,2440,0
20231213,172100,310271550,2440,2440,2440,2440,0
20231213,172000,310271550,2440,2440,2440,2440,0
20231213,171900,310271550,2440,2440,2440,2440,0
20231213,171800,310271550,2440,2440,2440,2440,0
20231213,171700,310271550,2440,2440,2440,2440,0
20231213,171600,310271550,2440,2440,2440,2440,0
20231213,171500,310271550,2440,2440,2440,2440,0
20231213,171400,310271550,2440,2440,2440,2440,0
20231213,171300,310271550,2440,2440,2440,2440,0
20231213,171200,310271550,2440,2440,2440,2440,3403
20231213,171100,310271550,2440,2440,2440,2440,0
20231213,171000,310271550,2440,2440,2440,2440,0
20231213,170900,310271550,2440,2440,2440,2440,0
20231213,170800,310271550,2440,2440,2440,2440,0
20231213,170700,310271550,2440,2440,2440,2440,0
20231213,170600,310271550,2440,2440,2440,2440,0
20231213,170500,310271550,2440,2440,2440,2440,0
20231213,170400,310271550,2440,2440,2440,2440,0
20231213,170300,310271550,2440,2440,2440,2440,0
20231213,170200,310271550,2440,2440,2440,2440,0
20231213,170100,310271550,2440,2440,2440,2440,0
20231213,170000,310271550,2440,2440,2440,2440,0
20231213,165900,310271550,2440,2440,2440,2440,0
20231213,165800,310271550,2440,2440,2440,2440,0
20231213,165700,310271550,2440,2440,2440,2440,0
20231213,165600,310271550,2440,2440,2440,2440,0
20231213,165500,310271550,2440,2440,2440,2440,0
20231213,165400,310271550,2440,2440,2440,2440,0
20231213,165300,310271550,2440,2440,2440,2440,0
20231213,165200,310271550,2440,2440,2440,2440,0
20231213,165100,310271550,2440,2440,2440,2440,0
20231213,165000,310271550,2440,2440,2440,2440,0
20231213,164900,310271550,2440,2440,2440,2440,0
20231213,164800,310271550,2440,2440,2440,2440,0
20231213,164700,310271550,2440,2440,2440,2440,0
20231213,164600,310271550,2440,2440,2440,2440,0
20231213,164500,310271550,2440,2440,2440,2440,0
20231213,164400,310271550,2440,2440,2440,2440,0
20231213,164300,310271550,2440,2440,2440,2440,0
20231213,164200,310271550,2440,2440,2440,2440,3403
20231213,164100,310271550,2440,2440,2440,2440,0
20231213,164000,310271550,2440,2440,2440,2440,0
20231213,163900,310271550,2440,2440,2440,2440,0
20231213,163800,310271550,2440,2440,2440,2440,0
20231213,163700,310271550,2440,2440,2440,2440,0
20231213,163600,310271550,2440,2440,2440,2440,0
20231213,163500,310271550,2440,2440,2440,2440,0
20231213,163400,310271550,2440,2440,2440,2440,0
20231213,163300,310271550,2440,2440,2440,2440,0
20231213,163200,310271550,2440,2440,2440,2440,0
20231213,163100,310271550,2440,2440,2440,2440,0
20231213,163000,310271550,2440,2440,2440,2440,0
20231213,162900,310271550,2440,2440,2440,2440,0
20231213,162800,310271550,2440,2440,2440,2440,0
20231213,162700,310271550,2440,2440,2440,2440,0
20231213,162600,310271550,2440,2440,2440,2440,0
20231213,162500,310271550,2440,2440,2440,2440,0
20231213,162400,310271550,2440,2440,2440,2440,0
20231213,162300,310271550,2440,2440,2440,2440,0
20231213,162200,310271550,2440,2440,2440,2440,0
20231213,162100,310271550,2440,2440,2440,2440,0
20231213,162000,310271550,2440,2440,2440,2440,0
20231213,161900,310271550,2440,2440,2440,2440,0
20231213,161800,310271550,2440,2440,2440,2440,0
20231213,161700,310271550,2440,2440,2440,2440,0
20231213,161600,310271550,2440,2440,2440,2440,0
20231213,161500,310271550,2440,2440,2440,2440,0
20231213,161400,310271550,2440,2440,2440,2440,0
20231213,161300,310271550,2440,2440,2440,2440,0
20231213,161200,310271550,2440,2440,2440,2440,3403
20231213,161100,310271550,2440,2440,2440,2440,0
20231213,161000,310271550,2440,2440,2440,2440,0
20231213,160900,310271550,2440,2440,2440,2440,0
20231213,160800,310271550,2440,2440,2440,2440,0
20231213,160700,310271550,2440,2440,2440,2440,0
20231213,160600,310271550,2440,2440,2440,2440,0
20231213,160500,310271550,2440,2440,2440,2440,0
20231213,160400,310271550,2440,2440,2440,2440,0
20231213,160300,310271550,2440,2440,2440,2440,0
20231213,160200,310271550,2440,2440,2440,2440,0
20231213,160100,310271550,2440,2440,2440,2440,0
20231213,160000,310271550,2440,2440,2440,2440,0
20231213,155900,310271550,2440,2440,2440,2440,0
20231213,155800,310271550,2440,2440,2440,2440,0
20231213,155700,310271550,2440,2440,2440,2440,0
20231213,155600,310271550,2440,2440,2440,2440,0
20231213,155500,310271550,2440,2440,2440,2440,0
20231213,155400,310271550,2440,2440,2440,2440,0
20231213,155300,310271550,2440,2440,2440,2440,0
20231213,155200,310271550,2440,2440,2440,2440,0
20231213,155100,310271550,2440,2440,2440,2440,0
20231213,155000,310271550,2440,2440,2440,2440,0
20231213,154900,310271550,2440,2440,2440,2440,0
20231213,154800,310271550,2440,2440,2440,2440,0
20231213,154700,310271550,2440,2440,2440,2440,0
20231213,154600,310271550,2440,2440,2440,2440,0
20231213,154500,310271550,2440,2440,2440,2440,0
20231213,154400,310271550,2440,2440,2440,2440,0
20231213,154300,310271550,2440,2440,2440,2440,0
20231213,154200,310271550,2440,2440,2440,2440,3403
20231213,154100,310271550,2440,2440,2440,2440,0
20231213,154000,310271550,2440,2440,2440,2440,0
20231213,153900,310271550,2440,2440,2440,2440,0
20231213,153800,310271550,2440,2440,2440,2440,0
20231213,153700,310271550,2440,2440,2440,2440,0
20231213,153600,310271550,2440,2440,2440,2440,0
20231213,153500,310271550,2440,2440,2440,2440,0
20231213,153400,310271550,2440,2440,2440,2440,0
20231213,153300,310271550,2440,2440,2440,2440,0
20231213,153200,310271550,2440,2440,2440,2440,0
20231213,153100,310271550,2440,2440,2440,2440,0
20231213,153000,310271550,2440,2440,2440,2440,3403
20231213,152900,301968230,2440,2440,2440,2440,0
20231213,152800,301968230,2440,2440,2440,2440,0
20231213,152700,301968230,2440,2440,2440,2440,0
20231213,152600,301968230,2440,2440,2440,2440,0
20231213,152500,301968230,2440,2440,2440,2440,0
20231213,152400,301968230,2440,2440,2440,2440,0
20231213,152300,301968230,2440,2440,2440,2440,0
20231213,152200,301968230,2440,2440,2440,2440,0
20231213,152100,301968230,2440,2440,2440,2440,0
20231213,152000,301968230,2440,2440,2440,2440,0
20231213,151900,301968230,2440,2440,2440,2440,102
20231213,151800,301719350,2440,2440,2440,2440,72
20231213,151700,301543670,2440,2435,2440,2425,1917
20231213,151600,296878110,2440,2440,2440,2440,0
20231213,151500,296878110,2440,2440,2440,2440,0
20231213,151400,296878110,2440,2435,2440,2430,790
20231213,151300,294956700,2435,2440,2440,2435,166
20231213,151200,294552480,2430,2440,2440,2430,3635
20231213,151100,285719420,2440,2440,2440,2440,5
20231213,151000,285707220,2430,2440,2440,2430,2567
20231213,150900,279466760,2445,2445,2445,2445,0
20231213,150800,279466760,2445,2440,2445,2440,16
20231213,150700,279427695,2440,2440,2440,2440,86
20231213,150600,279217855,2450,2450,2450,2450,0
20231213,150500,279217855,2450,2450,2450,2450,103
20231213,150400,278965505,2455,2455,2455,2455,0
20231213,150300,278965505,2455,2455,2455,2455,0
20231213,150200,278965505,2455,2455,2455,2455,1
20231213,150100,278963050,2440,2445,2445,2440,399
20231213,150000,277989045,2445,2445,2445,2445,0
20231213,145900,277989045,2445,2445,2445,2445,1
20231213,145800,277986600,2445,2445,2445,2445,10
20231213,145700,277962150,2445,2440,2445,2435,2849
20231213,145600,271018925,2445,2445,2445,2445,1
20231213,145500,271016480,2445,2455,2455,2445,12
20231213,145400,270987040,2450,2450,2455,2450,138
20231213,145300,270648890,2450,2450,2450,2450,1000
20231213,145200,268198890,2445,2445,2450,2445,102
20231213,145100,267949495,2445,2450,2450,2445,24
20231213,145000,267890720,2445,2445,2445,2445,5
20231213,144900,267878495,2450,2450,2450,2450,0
20231213,144800,267878495,2450,2440,2450,2440,518
20231213,144700,266614565,2445,2445,2445,2445,3
20231213,144600,266607230,2445,2445,2450,2445,53
20231213,144500,266477580,2445,2450,2450,2445,77
20231213,144400,266289280,2450,2450,2450,2450,1
20231213,144300,266286830,2450,2455,2455,2450,313
20231213,144200,265518440,2455,2455,2455,2455,0
20231213,144100,265518440,2455,2455,2455,2455,0
20231213,144000,265518440,2455,2455,2455,2455,54
20231213,143900,265385870,2455,2455,2455,2455,0
20231213,143800,265385870,2455,2450,2455,2450,84
20231213,143700,265179860,2445,2445,2445,2445,1
20231213,143600,265177415,2450,2450,2450,2450,0
20231213,143500,265177415,2450,2450,2450,2450,1
20231213,143400,265174965,2450,2450,2450,2450,406
20231213,143300,264180265,2450,2430,2450,2430,79
20231213,143200,263987165,2435,2435,2435,2435,2000
20231213,143100,259117165,2450,2450,2450,2450,400
20231213,143000,258137165,2440,2440,2440,2430,10001
20231213,142900,233779985,2450,2450,2450,2450,445
20231213,142800,232689735,2450,2450,2450,2450,0
20231213,142700,232689735,2450,2445,2450,2445,811
20231213,142600,230706835,2445,2445,2445,2445,10
20231213,142500,230682385,2440,2440,2440,2440,3490
20231213,142400,222166785,2440,2440,2440,2440,1
20231213,142300,222164345,2445,2445,2445,2445,3
20231213,142200,222157010,2440,2440,2445,2440,1212
20231213,142100,219199725,2445,2445,2445,2445,697
20231213,142000,217495560,2450,2445,2450,2445,3625
20231213,141900,208632400,2445,2440,2445,2440,11
20231213,141800,208605535,2445,2445,2445,2445,766
20231213,141700,206732665,2450,2450,2450,2450,0
20231213,141600,206732665,2450,2450,2450,2450,9
20231213,141500,206710615,2450,2445,2450,2445,244
20231213,141400,206114030,2450,2450,2450,2450,1
20231213,141300,206111580,2450,2450,2450,2450,10
20231213,141200,206087080,2450,2450,2450,2450,0
20231213,141100,206087080,2450,2450,2450,2450,5
20231213,141000,206074830,2450,2450,2455,2435,4058
20231213,140900,196178415,2455,2455,2455,2455,0
20231213,140800,196178415,2455,2455,2455,2455,1
20231213,140700,196175960,2440,2450,2450,2440,284
20231213,140600,195481775,2460,2460,2460,2460,0
20231213,140500,195481775,2460,2460,2460,2460,10
20231213,140400,195457175,2460,2460,2460,2460,0
20231213,140300,195457175,2460,2460,2460,2460,10
20231213,140200,195432575,2460,2460,2460,2460,5
20231213,140100,195420275,2460,2460,2460,2460,0
20231213,140000,195420275,2460,2460,2460,2460,1
20231213,135900,195417815,2465,2465,2465,2465,1
20231213,135800,195415350,2465,2445,2465,2440,2119
20231213,135700,190244950,2450,2450,2450,2450,109
20231213,135600,189977900,2460,2460,2460,2460,1
20231213,135500,189975440,2460,2460,2460,2460,11
20231213,135400,189948380,2460,2460,2460,2460,100
20231213,135300,189702380,2460,2460,2460,2460,501
20231213,135200,188469920,2460,2460,2460,2460,1
20231213,135100,188467460,2460,2460,2460,2460,0
20231213,135000,188467460,2460,2455,2460,2455,2
20231213,134900,188462545,2455,2455,2455,2440,8895
20231213,134800,166707710,2465,2465,2465,2465,10
20231213,134700,166683060,2465,2465,2465,2465,20
20231213,134600,166633760,2465,2465,2465,2465,0
20231213,134500,166633760,2465,2465,2465,2465,0
20231213,134400,166633760,2465,2465,2465,2465,0
20231213,134300,166633760,2465,2465,2465,2465,0
20231213,134200,166633760,2465,2465,2465,2450,10115
20231213,134100,141815695,2460,2460,2460,2460,0
20231213,134000,141815695,2460,2460,2460,2460,0
20231213,133900,141815695,2460,2460,2460,2460,240
20231213,133800,141225295,2460,2465,2470,2460,706
20231213,133700,139488500,2470,2470,2470,2470,3
20231213,133600,139481090,2465,2465,2465,2465,0
20231213,133500,139481090,2465,2465,2465,2465,44
20231213,133400,139372630,2465,2465,2465,2465,1
20231213,133300,139370165,2470,2470,2470,2470,0
20231213,133200,139370165,2470,2470,2470,2470,3
20231213,133100,139362755,2470,2470,2470,2470,0
20231213,133000,139362755,2470,2470,2470,2470,0
20231213,132900,139362755,2470,2465,2470,2465,66
20231213,132800,139199760,2465,2465,2465,2465,1
20231213,132700,139197295,2460,2465,2465,2460,239
20231213,132600,138609335,2465,2465,2465,2465,5
20231213,132500,138597010,2465,2465,2470,2465,55
20231213,132400,138461420,2465,2465,2465,2465,0
20231213,132300,138461420,2465,2465,2465,2465,200
20231213,132200,137968420,2470,2470,2470,2470,1
20231213,132100,137965950,2465,2465,2465,2465,0
20231213,132000,137965950,2465,2465,2465,2465,0
20231213,131900,137965950,2465,2465,2465,2465,0
20231213,131800,137965950,2465,2465,2465,2465,0
20231213,131700,137965950,2465,2465,2465,2465,0
20231213,131600,137965950,2465,2465,2465,2465,3
20231213,131500,137958555,2460,2460,2460,2460,0
20231213,131400,137958555,2460,2460,2460,2460,0
20231213,131300,137958555,2460,2460,2460,2460,0
20231213,131200,137958555,2460,2460,2460,2460,0
20231213,131100,137958555,2460,2460,2460,2460,190
20231213,131000,137491155,2460,2460,2460,2460,0
20231213,130900,137491155,2460,2460,2460,2460,0
20231213,130800,137491155,2460,2460,2460,2460,0
20231213,130700,137491155,2460,2460,2460,2460,0
20231213,130600,137491155,2460,2460,2460,2460,0
20231213,130500,137491155,2460,2470,2470,2460,1260
20231213,130400,134388120,2470,2470,2470,2470,30
20231213,130300,134314020,2470,2470,2470,2470,368
20231213,130200,133405060,2475,2475,2475,2475,0
20231213,130100,133405060,2475,2475,2475,2475,0
20231213,130000,133405060,2475,2475,2475,2475,0
20231213,125900,133405060,2475,2475,2475,2475,0
20231213,125800,133405060,2475,2475,2475,2475,10
20231213,125700,133380310,2475,2475,2475,2475,0
20231213,125600,133380310,2475,2475,2475,2475,0
20231213,125500,133380310,2475,2475,2475,2475,3
20231213,125400,133372885,2475,2475,2475,2475,66
20231213,125300,133209535,2475,2475,2475,2475,4
20231213,125200,133199635,2475,2475,2475,2475,4
20231213,125100,133189735,2475,2475,2475,2475,0
20231213,125000,133189735,2475,2475,2475,2475,17
20231213,124900,133147660,2475,2475,2475,2475,6
20231213,124800,133132810,2480,2480,2480,2480,1
20231213,124700,133130330,2475,2475,2475,2475,100
20231213,124600,132882830,2475,2475,2475,2475,0
20231213,124500,132882830,2475,2475,2475,2475,0
20231213,124400,132882830,2475,2475,2475,2475,98
20231213,124300,132640280,2475,2475,2475,2475,2
20231213,124200,132635330,2480,2480,2480,2480,0
20231213,124100,132635330,2480,2480,2480,2480,0
20231213,124000,132635330,2480,2480,2480,2480,0
20231213,123900,132635330,2480,2480,2480,2480,0
20231213,123800,132635330,2480,2480,2480,2480,0
20231213,123700,132635330,2480,2480,2480,2480,0
20231213,123600,132635330,2480,2480,2480,2480,0
20231213,123500,132635330,2480,2480,2480,2480,0
20231213,123400,132635330,2480,2480,2480,2480,0
20231213,123300,132635330,2480,2480,2480,2480,0
20231213,123200,132635330,2480,2480,2480,2480,0
20231213,123100,132635330,2480,2480,2480,2480,3
20231213,123000,132627890,2480,2480,2480,2480,1
20231213,122900,132625410,2475,2480,2480,2475,150
20231213,122800,132253910,2480,2480,2480,2480,0
20231213,122700,132253910,2480,2480,2480,2480,0
20231213,122600,132253910,2480,2480,2480,2480,0
20231213,122500,132253910,2480,2480,2480,2480,5
20231213,122400,132241510,2480,2480,2480,2480,1
20231213,122300,132239030,2475,2475,2475,2475,1
20231213,122200,132236555,2475,2475,2475,2475,0
20231213,122100,132236555,2475,2475,2475,2475,0
20231213,122000,132236555,2475,2475,2475,2475,0
20231213,121900,132236555,2475,2475,2475,2475,0
20231213,121800,132236555,2475,2475,2475,2475,3105
20231213,121700,124551680,2475,2475,2475,2475,229
20231213,121600,123984905,2475,2475,2475,2475,500
20231213,121500,122747405,2480,2480,2480,2480,0
20231213,121400,122747405,2480,2480,2480,2480,0
20231213,121300,122747405,2480,2480,2480,2480,0
20231213,121200,122747405,2480,2480,2480,2480,0
20231213,121100,122747405,2480,2480,2480,2480,0
20231213,121000,122747405,2480,2480,2480,2480,0
20231213,120900,122747405,2480,2480,2480,2480,3
20231213,120800,122739965,2480,2480,2480,2480,17
20231213,120700,122697805,2480,2480,2480,2480,1
20231213,120600,122695325,2480,2480,2480,2480,5
20231213,120500,122682925,2480,2480,2480,2480,18
20231213,120400,122638285,2480,2480,2480,2480,50
20231213,120300,122514285,2480,2480,2480,2480,0
20231213,120200,122514285,2480,2480,2480,2480,3
20231213,120100,122506845,2475,2475,2475,2475,500
20231213,120000,121269345,2480,2480,2480,2480,0
20231213,115900,121269345,2480,2475,2480,2475,600
20231213,115800,119783845,2480,2480,2480,2480,0
20231213,115700,119783845,2480,2475,2480,2475,502
20231213,115600,118541385,2475,2475,2475,2475,100
20231213,115500,118293885,2475,2475,2475,2475,2
20231213,115400,118288935,2480,2480,2480,2480,378
20231213,115300,117351495,2480,2480,2480,2480,0
20231213,115200,117351495,2480,2480,2480,2480,8
20231213,115100,117331655,2480,2480,2480,2480,2
20231213,115000,117326695,2480,2480,2480,2480,0
20231213,114900,117326695,2480,2480,2480,2480,2
20231213,114800,117321735,2480,2480,2480,2480,1
20231213,114700,117319255,2480,2480,2480,2480,4
20231213,114600,117309335,2480,2480,2480,2480,5
20231213,114500,117296935,2480,2480,2480,2480,0
20231213,114400,117296935,2480,2480,2480,2480,1
20231213,114300,117294455,2475,2480,2480,2475,55
20231213,114200,117158075,2480,2475,2480,2475,320
20231213,114100,116365760,2475,2475,2475,2475,26
20231213,114000,116301410,2475,2475,2475,2475,0
20231213,113900,116301410,2475,2475,2475,2475,0
20231213,113800,116301410,2475,2475,2475,2475,0
20231213,113700,116301410,2475,2475,2475,2475,0
20231213,113600,116301410,2475,2475,2475,2475,0
20231213,113500,116301410,2475,2475,2475,2475,0
20231213,113400,116301410,2475,2475,2475,2475,10
20231213,113300,116276660,2475,2475,2475,2475,12
20231213,113200,116246960,2475,2475,2475,2475,50
20231213,113100,116123210,2480,2480,2480,2480,0
20231213,113000,116123210,2480,2480,2480,2480,15
20231213,112900,116086010,2475,2475,2475,2475,50
20231213,112800,115962260,2470,2470,2470,2470,10
20231213,112700,115937560,2475,2475,2475,2475,39
20231213,112600,115841035,2480,2480,2480,2480,3
20231213,112500,115833595,2480,2480,2480,2480,0
20231213,112400,115833595,2480,2480,2480,2480,0
20231213,112300,115833595,2480,2480,2480,2480,0
20231213,112200,115833595,2480,2480,2480,2480,20
20231213,112100,115783995,2480,2480,2480,2480,46
20231213,112000,115669915,2480,2475,2480,2475,94
20231213,111900,115437240,2475,2475,2475,2475,11
20231213,111800,115410015,2480,2480,2480,2480,1
20231213,111700,115407535,2475,2470,2475,2470,522
20231213,111600,114116085,2470,2470,2470,2470,0
20231213,111500,114116085,2470,2470,2470,2470,0
20231213,111400,114116085,2470,2470,2470,2470,360
20231213,111300,113226885,2475,2475,2475,2475,0
20231213,111200,113226885,2475,2475,2475,2475,10
20231213,111100,113202135,2475,2475,2475,2475,14
20231213,111000,113167485,2480,2480,2480,2480,2
20231213,110900,113162525,2480,2480,2480,2480,0
20231213,110800,113162525,2480,2480,2480,2480,10
20231213,110700,113137725,2480,2480,2480,2480,10
20231213,110600,113112925,2485,2480,2485,2480,1001
20231213,110500,110627940,2485,2485,2485,2485,0
20231213,110400,110627940,2485,2485,2485,2475,317
20231213,110300,109842320,2485,2485,2485,2485,0
20231213,110200,109842320,2485,2480,2485,2480,191
20231213,110100,109368210,2480,2470,2480,2470,2595
20231213,110000,102937700,2470,2470,2470,2470,5
20231213,105900,102925350,2475,2475,2475,2475,0
20231213,105800,102925350,2475,2475,2475,2475,0
20231213,105700,102925350,2475,2475,2475,2475,1
20231213,105600,102922875,2475,2475,2475,2475,0
20231213,105500,102922875,2475,2475,2475,2475,0
20231213,105400,102922875,2475,2475,2475,2475,0
20231213,105300,102922875,2475,2475,2475,2475,3
20231213,105200,102915450,2475,2470,2475,2470,23
20231213,105100,102858580,2470,2470,2470,2470,122
20231213,105000,102557240,2470,2470,2470,2470,100
20231213,104900,102310240,2470,2470,2470,2470,0
20231213,104800,102310240,2470,2470,2470,2470,0
20231213,104700,102310240,2470,2470,2470,2455,1601
20231213,104600,98377175,2475,2475,2475,2475,0
20231213,104500,98377175,2475,2470,2475,2470,530
20231213,104400,97067925,2475,2475,2475,2475,41
20231213,104300,96966450,2475,2475,2475,2475,30
20231213,104200,96892200,2475,2475,2475,2475,7
20231213,104100,96874875,2480,2475,2480,2475,7
20231213,104000,96857525,2480,2475,2480,2475,16
20231213,103900,96817920,2475,2475,2475,2475,518
20231213,103800,95535870,2470,2470,2475,2465,399
20231213,103700,94550795,2470,2470,2470,2470,100
20231213,103600,94303795,2470,2470,2470,2470,4
20231213,103500,94293915,2470,2470,2470,2470,2
20231213,103400,94288975,2455,2460,2460,2455,2260
20231213,103300,88739330,2470,2470,2470,2470,0
20231213,103200,88739330,2470,2455,2470,2455,21
20231213,103100,88687760,2470,2465,2470,2455,3020
20231213,103000,81271515,2470,2470,2470,2470,10
20231213,102900,81246815,2470,2470,2470,2470,1
20231213,102800,81244345,2465,2465,2465,2465,0
20231213,102700,81244345,2465,2465,2465,2465,0
20231213,102600,81244345,2465,2465,2465,2465,137
20231213,102500,80906640,2465,2465,2465,2465,0
20231213,102400,80906640,2465,2460,2465,2460,101
20231213,102300,80658175,2470,2470,2470,2460,86
20231213,102200,80446555,2460,2460,2470,2460,513
20231213,102100,79184525,2470,2470,2470,2470,1
20231213,102000,79182055,2460,2460,2460,2460,0
20231213,101900,79182055,2460,2460,2460,2460,200
20231213,101800,78690055,2460,2470,2470,2460,101
20231213,101700,78440595,2470,2470,2470,2470,400
20231213,101600,77452595,2475,2475,2475,2475,213
20231213,101500,76925420,2460,2460,2460,2460,1100
20231213,101400,74219420,2460,2480,2480,2460,600
20231213,101300,72739895,2480,2480,2480,2480,100
20231213,101200,72491895,2480,2480,2480,2480,0
20231213,101100,72491895,2480,2475,2480,2475,2
20231213,101000,72486940,2475,2475,2475,2475,1
20231213,100900,72484465,2465,2465,2465,2465,143
20231213,100800,72131970,2470,2480,2480,2470,200
20231213,100700,71636970,2485,2485,2485,2485,0
20231213,100600,71636970,2485,2485,2485,2485,0
20231213,100500,71636970,2485,2485,2485,2485,1
20231213,100400,71634485,2480,2480,2480,2480,1000
20231213,100300,69154485,2480,2480,2480,2480,1
20231213,100200,69152005,2480,2460,2480,2460,256
20231213,100100,68522225,2460,2465,2465,2460,832
20231213,100000,66472720,2485,2485,2485,2485,0
20231213,095900,66472720,2485,2485,2485,2485,2
20231213,095800,66467750,2485,2485,2485,2485,0
20231213,095700,66467750,2485,2485,2485,2485,1
20231213,095600,66465265,2470,2480,2480,2470,210
20231213,095500,65945465,2480,2480,2480,2460,2076
20231213,095400,60837585,2480,2480,2480,2480,65
20231213,095300,60676385,2460,2480,2480,2460,91
20231213,095200,60451705,2460,2465,2465,2460,3460
20231213,095100,51937840,2465,2470,2470,2465,1706
20231213,095000,47730865,2475,2470,2485,2470,14
20231213,094900,47696150,2470,2470,2470,2470,155
20231213,094800,47313300,2470,2470,2470,2470,1845
20231213,094700,42756150,2475,2480,2480,2475,330
20231213,094600,41938350,2470,2470,2470,2470,0
20231213,094500,41938350,2470,2470,2470,2470,400
20231213,094400,40950350,2490,2490,2490,2490,0
20231213,094300,40950350,2490,2490,2490,2490,7
20231213,094200,40932920,2485,2485,2485,2485,2
20231213,094100,40927950,2470,2475,2475,2470,1651
20231213,094000,36848920,2490,2490,2490,2490,10
20231213,093900,36824020,2490,2490,2490,2490,5
20231213,093800,36811570,2490,2480,2490,2470,2129
20231213,093700,31531610,2480,2480,2480,2475,950
20231213,093600,29180210,2490,2480,2490,2480,70
20231213,093500,29006220,2480,2480,2490,2480,504
20231213,093400,27756290,2485,2485,2485,2480,103
20231213,093300,27500775,2490,2485,2490,2480,19
20231213,093200,27453580,2490,2485,2490,2480,363
20231213,093100,26553210,2490,2490,2490,2490,0
20231213,093000,26553210,2490,2490,2490,2490,1
20231213,092900,26550720,2490,2480,2490,2480,1001
20231213,092800,24068230,2490,2485,2490,2485,602
20231213,092700,22572255,2490,2490,2490,2490,152
20231213,092600,22193775,2485,2485,2485,2485,900
20231213,092500,19957275,2490,2490,2490,2490,1
20231213,092400,19954785,2480,2480,2480,2480,1000
20231213,092300,17474785,2485,2490,2490,2485,232
20231213,092200,16898225,2490,2490,2490,2490,0
20231213,092100,16898225,2490,2490,2490,2485,36
20231213,092000,16808735,2485,2490,2490,2485,742
20231213,091900,14964860,2490,2490,2490,2490,0
20231213,091800,14964860,2490,2485,2490,2485,110
20231213,091700,14691460,2490,2490,2490,2490,2
20231213,091600,14686480,2490,2490,2490,2485,1446
20231213,091500,11085950,2490,2485,2490,2485,105
20231213,091400,10825000,2490,2495,2495,2490,127
20231213,091300,10508745,2490,2490,2490,2490,400
20231213,091200,9512745,2495,2495,2495,2490,1251
20231213,091100,6396780,2495,2500,2500,2495,311
20231213,091000,5620330,2500,2500,2500,2500,100
20231213,090900,5370330,2500,2500,2505,2500,1090
20231213,090800,2645325,2505,2510,2515,2505,91
20231213,090700,2416915,2510,2510,2510,2510,1
20231213,090600,2414405,2505,2505,2505,2505,3
20231213,090500,2406890,2510,2510,2510,2510,0
20231213,090400,2406890,2510,2510,2510,2510,9
20231213,090300,2384300,2505,2505,2505,2505,3
20231213,090200,2376785,2510,2510,2510,2510,1
20231213,090100,2374275,2515,2500,2520,2500,535
20231213,090000,1036545,2500,2510,2510,2500,414