stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,195800,1167154650,2255,2255,2255,2255,15314
20231219,195700,1167154650,2255,2255,2255,2255,0
20231219,195600,1167154650,2255,2255,2255,2255,0
20231219,195500,1167154650,2255,2255,2255,2255,0
20231219,195400,1167154650,2255,2255,2255,2255,0
20231219,195300,1167154650,2255,2255,2255,2255,0
20231219,195200,1167154650,2255,2255,2255,2255,0
20231219,195100,1167154650,2255,2255,2255,2255,0
20231219,195000,1167154650,2255,2255,2255,2255,0
20231219,194900,1167154650,2255,2255,2255,2255,0
20231219,194800,1167154650,2255,2255,2255,2255,0
20231219,194700,1167154650,2255,2255,2255,2255,0
20231219,194600,1167154650,2255,2255,2255,2255,0
20231219,194500,1167154650,2255,2255,2255,2255,0
20231219,194400,1167154650,2255,2255,2255,2255,0
20231219,194300,1167154650,2255,2255,2255,2255,0
20231219,194200,1167154650,2255,2255,2255,2255,0
20231219,194100,1167154650,2255,2255,2255,2255,0
20231219,194000,1167154650,2255,2255,2255,2255,0
20231219,193900,1167154650,2255,2255,2255,2255,0
20231219,193800,1167154650,2255,2255,2255,2255,0
20231219,193700,1167154650,2255,2255,2255,2255,0
20231219,193600,1167154650,2255,2255,2255,2255,0
20231219,193500,1167154650,2255,2255,2255,2255,0
20231219,193400,1167154650,2255,2255,2255,2255,0
20231219,193300,1167154650,2255,2255,2255,2255,0
20231219,193200,1167154650,2255,2255,2255,2255,0
20231219,193100,1167154650,2255,2255,2255,2255,0
20231219,193000,1167154650,2255,2255,2255,2255,0
20231219,192900,1167154650,2255,2255,2255,2255,0
20231219,192800,1167154650,2255,2255,2255,2255,15314
20231219,192700,1167154650,2255,2255,2255,2255,0
20231219,192600,1167154650,2255,2255,2255,2255,0
20231219,192500,1167154650,2255,2255,2255,2255,0
20231219,192400,1167154650,2255,2255,2255,2255,0
20231219,192300,1167154650,2255,2255,2255,2255,0
20231219,192200,1167154650,2255,2255,2255,2255,0
20231219,192100,1167154650,2255,2255,2255,2255,0
20231219,192000,1167154650,2255,2255,2255,2255,0
20231219,191900,1167154650,2255,2255,2255,2255,0
20231219,191800,1167154650,2255,2255,2255,2255,0
20231219,191700,1167154650,2255,2255,2255,2255,0
20231219,191600,1167154650,2255,2255,2255,2255,0
20231219,191500,1167154650,2255,2255,2255,2255,0
20231219,191400,1167154650,2255,2255,2255,2255,0
20231219,191300,1167154650,2255,2255,2255,2255,0
20231219,191200,1167154650,2255,2255,2255,2255,0
20231219,191100,1167154650,2255,2255,2255,2255,0
20231219,191000,1167154650,2255,2255,2255,2255,0
20231219,190900,1167154650,2255,2255,2255,2255,0
20231219,190800,1167154650,2255,2255,2255,2255,0
20231219,190700,1167154650,2255,2255,2255,2255,0
20231219,190600,1167154650,2255,2255,2255,2255,0
20231219,190500,1167154650,2255,2255,2255,2255,0
20231219,190400,1167154650,2255,2255,2255,2255,0
20231219,190300,1167154650,2255,2255,2255,2255,0
20231219,190200,1167154650,2255,2255,2255,2255,0
20231219,190100,1167154650,2255,2255,2255,2255,0
20231219,190000,1167154650,2255,2255,2255,2255,0
20231219,185900,1167154650,2255,2255,2255,2255,0
20231219,185800,1167154650,2255,2255,2255,2255,15314
20231219,185700,1167154650,2255,2255,2255,2255,0
20231219,185600,1167154650,2255,2255,2255,2255,0
20231219,185500,1167154650,2255,2255,2255,2255,0
20231219,185400,1167154650,2255,2255,2255,2255,0
20231219,185300,1167154650,2255,2255,2255,2255,0
20231219,185200,1167154650,2255,2255,2255,2255,0
20231219,185100,1167154650,2255,2255,2255,2255,0
20231219,185000,1167154650,2255,2255,2255,2255,0
20231219,184900,1167154650,2255,2255,2255,2255,0
20231219,184800,1167154650,2255,2255,2255,2255,0
20231219,184700,1167154650,2255,2255,2255,2255,0
20231219,184600,1167154650,2255,2255,2255,2255,0
20231219,184500,1167154650,2255,2255,2255,2255,0
20231219,184400,1167154650,2255,2255,2255,2255,0
20231219,184300,1167154650,2255,2255,2255,2255,0
20231219,184200,1167154650,2255,2255,2255,2255,0
20231219,184100,1167154650,2255,2255,2255,2255,0
20231219,184000,1167154650,2255,2255,2255,2255,0
20231219,183900,1167154650,2255,2255,2255,2255,0
20231219,183800,1167154650,2255,2255,2255,2255,0
20231219,183700,1167154650,2255,2255,2255,2255,0
20231219,183600,1167154650,2255,2255,2255,2255,0
20231219,183500,1167154650,2255,2255,2255,2255,0
20231219,183400,1167154650,2255,2255,2255,2255,0
20231219,183300,1167154650,2255,2255,2255,2255,0
20231219,183200,1167154650,2255,2255,2255,2255,0
20231219,183100,1167154650,2255,2255,2255,2255,0
20231219,183000,1167154650,2255,2255,2255,2255,0
20231219,182900,1167154650,2255,2255,2255,2255,0
20231219,182800,1167154650,2255,2255,2255,2255,15314
20231219,182700,1167154650,2255,2255,2255,2255,0
20231219,182600,1167154650,2255,2255,2255,2255,0
20231219,182500,1167154650,2255,2255,2255,2255,0
20231219,182400,1167154650,2255,2255,2255,2255,0
20231219,182300,1167154650,2255,2255,2255,2255,0
20231219,182200,1167154650,2255,2255,2255,2255,0
20231219,182100,1167154650,2255,2255,2255,2255,0
20231219,182000,1167154650,2255,2255,2255,2255,0
20231219,181900,1167154650,2255,2255,2255,2255,0
20231219,181800,1167154650,2255,2255,2255,2255,0
20231219,181700,1167154650,2255,2255,2255,2255,0
20231219,181600,1167154650,2255,2255,2255,2255,0
20231219,181500,1167154650,2255,2255,2255,2255,0
20231219,181400,1167154650,2255,2255,2255,2255,0
20231219,181300,1167154650,2255,2255,2255,2255,0
20231219,181200,1167154650,2255,2255,2255,2255,0
20231219,181100,1167154650,2255,2255,2255,2255,0
20231219,181000,1167154650,2255,2255,2255,2255,0
20231219,180900,1167154650,2255,2255,2255,2255,0
20231219,180800,1167154650,2255,2255,2255,2255,0
20231219,180700,1167154650,2255,2255,2255,2255,0
20231219,180600,1167154650,2255,2255,2255,2255,0
20231219,180500,1167154650,2255,2255,2255,2255,0
20231219,180400,1167154650,2255,2255,2255,2255,0
20231219,180300,1167154650,2255,2255,2255,2255,0
20231219,180200,1167154650,2255,2255,2255,2255,0
20231219,180100,1167154650,2255,2255,2255,2255,0
20231219,180000,1167154650,2255,2255,2255,2255,0
20231219,175900,1167154650,2255,2255,2255,2255,0
20231219,175800,1167154650,2255,2255,2255,2255,15314
20231219,175700,1167154650,2255,2255,2255,2255,0
20231219,175600,1167154650,2255,2255,2255,2255,0
20231219,175500,1167154650,2255,2255,2255,2255,0
20231219,175400,1167154650,2255,2255,2255,2255,0
20231219,175300,1167154650,2255,2255,2255,2255,0
20231219,175200,1167154650,2255,2255,2255,2255,0
20231219,175100,1167154650,2255,2255,2255,2255,0
20231219,175000,1167154650,2255,2255,2255,2255,0
20231219,174900,1167154650,2255,2255,2255,2255,0
20231219,174800,1167154650,2255,2255,2255,2255,0
20231219,174700,1167154650,2255,2255,2255,2255,0
20231219,174600,1167154650,2255,2255,2255,2255,0
20231219,174500,1167154650,2255,2255,2255,2255,0
20231219,174400,1167154650,2255,2255,2255,2255,0
20231219,174300,1167154650,2255,2255,2255,2255,0
20231219,174200,1167154650,2255,2255,2255,2255,0
20231219,174100,1167154650,2255,2255,2255,2255,0
20231219,174000,1167154650,2255,2255,2255,2255,0
20231219,173900,1167154650,2255,2255,2255,2255,0
20231219,173800,1167154650,2255,2255,2255,2255,0
20231219,173700,1167154650,2255,2255,2255,2255,0
20231219,173600,1167154650,2255,2255,2255,2255,0
20231219,173500,1167154650,2255,2255,2255,2255,0
20231219,173400,1167154650,2255,2255,2255,2255,0
20231219,173300,1167154650,2255,2255,2255,2255,0
20231219,173200,1167154650,2255,2255,2255,2255,0
20231219,173100,1167154650,2255,2255,2255,2255,0
20231219,173000,1167154650,2255,2255,2255,2255,0
20231219,172900,1167154650,2255,2255,2255,2255,0
20231219,172800,1167154650,2255,2255,2255,2255,15314
20231219,172700,1167154650,2255,2255,2255,2255,0
20231219,172600,1167154650,2255,2255,2255,2255,0
20231219,172500,1167154650,2255,2255,2255,2255,0
20231219,172400,1167154650,2255,2255,2255,2255,0
20231219,172300,1167154650,2255,2255,2255,2255,0
20231219,172200,1167154650,2255,2255,2255,2255,0
20231219,172100,1167154650,2255,2255,2255,2255,0
20231219,172000,1167154650,2255,2255,2255,2255,0
20231219,171900,1167154650,2255,2255,2255,2255,0
20231219,171800,1167154650,2255,2255,2255,2255,0
20231219,171700,1167154650,2255,2255,2255,2255,0
20231219,171600,1167154650,2255,2255,2255,2255,0
20231219,171500,1167154650,2255,2255,2255,2255,0
20231219,171400,1167154650,2255,2255,2255,2255,0
20231219,171300,1167154650,2255,2255,2255,2255,0
20231219,171200,1167154650,2255,2255,2255,2255,0
20231219,171100,1167154650,2255,2255,2255,2255,0
20231219,171000,1167154650,2255,2255,2255,2255,0
20231219,170900,1167154650,2255,2255,2255,2255,0
20231219,170800,1167154650,2255,2255,2255,2255,0
20231219,170700,1167154650,2255,2255,2255,2255,0
20231219,170600,1167154650,2255,2255,2255,2255,0
20231219,170500,1167154650,2255,2255,2255,2255,0
20231219,170400,1167154650,2255,2255,2255,2255,0
20231219,170300,1167154650,2255,2255,2255,2255,0
20231219,170200,1167154650,2255,2255,2255,2255,0
20231219,170100,1167154650,2255,2255,2255,2255,0
20231219,170000,1167154650,2255,2255,2255,2255,0
20231219,165900,1167154650,2255,2255,2255,2255,0
20231219,165800,1167154650,2255,2255,2255,2255,15314
20231219,165700,1167154650,2255,2255,2255,2255,0
20231219,165600,1167154650,2255,2255,2255,2255,0
20231219,165500,1167154650,2255,2255,2255,2255,0
20231219,165400,1167154650,2255,2255,2255,2255,0
20231219,165300,1167154650,2255,2255,2255,2255,0
20231219,165200,1167154650,2255,2255,2255,2255,0
20231219,165100,1167154650,2255,2255,2255,2255,0
20231219,165000,1167154650,2255,2255,2255,2255,0
20231219,164900,1167154650,2255,2255,2255,2255,0
20231219,164800,1167154650,2255,2255,2255,2255,0
20231219,164700,1167154650,2255,2255,2255,2255,0
20231219,164600,1167154650,2255,2255,2255,2255,0
20231219,164500,1167154650,2255,2255,2255,2255,0
20231219,164400,1167154650,2255,2255,2255,2255,0
20231219,164300,1167154650,2255,2255,2255,2255,0
20231219,164200,1167154650,2255,2255,2255,2255,0
20231219,164100,1167154650,2255,2255,2255,2255,0
20231219,164000,1167154650,2255,2255,2255,2255,0
20231219,163900,1167154650,2255,2255,2255,2255,0
20231219,163800,1167154650,2255,2255,2255,2255,0
20231219,163700,1167154650,2255,2255,2255,2255,0
20231219,163600,1167154650,2255,2255,2255,2255,0
20231219,163500,1167154650,2255,2255,2255,2255,0
20231219,163400,1167154650,2255,2255,2255,2255,0
20231219,163300,1167154650,2255,2255,2255,2255,0
20231219,163200,1167154650,2255,2255,2255,2255,0
20231219,163100,1167154650,2255,2255,2255,2255,0
20231219,163000,1167154650,2255,2255,2255,2255,0
20231219,162900,1167154650,2255,2255,2255,2255,0
20231219,162800,1167154650,2255,2255,2255,2255,15314
20231219,162700,1167154650,2255,2255,2255,2255,0
20231219,162600,1167154650,2255,2255,2255,2255,0
20231219,162500,1167154650,2255,2255,2255,2255,0
20231219,162400,1167154650,2255,2255,2255,2255,0
20231219,162300,1167154650,2255,2255,2255,2255,0
20231219,162200,1167154650,2255,2255,2255,2255,0
20231219,162100,1167154650,2255,2255,2255,2255,0
20231219,162000,1167154650,2255,2255,2255,2255,0
20231219,161900,1167154650,2255,2255,2255,2255,0
20231219,161800,1167154650,2255,2255,2255,2255,0
20231219,161700,1167154650,2255,2255,2255,2255,0
20231219,161600,1167154650,2255,2255,2255,2255,0
20231219,161500,1167154650,2255,2255,2255,2255,0
20231219,161400,1167154650,2255,2255,2255,2255,0
20231219,161300,1167154650,2255,2255,2255,2255,0
20231219,161200,1167154650,2255,2255,2255,2255,0
20231219,161100,1167154650,2255,2255,2255,2255,0
20231219,161000,1167154650,2255,2255,2255,2255,0
20231219,160900,1167154650,2255,2255,2255,2255,0
20231219,160800,1167154650,2255,2255,2255,2255,0
20231219,160700,1167154650,2255,2255,2255,2255,0
20231219,160600,1167154650,2255,2255,2255,2255,0
20231219,160500,1167154650,2255,2255,2255,2255,0
20231219,160400,1167154650,2255,2255,2255,2255,0
20231219,160300,1167154650,2255,2255,2255,2255,0
20231219,160200,1167154650,2255,2255,2255,2255,0
20231219,160100,1167154650,2255,2255,2255,2255,0
20231219,160000,1167154650,2255,2255,2255,2255,0
20231219,155900,1167154650,2255,2255,2255,2255,0
20231219,155800,1167154650,2255,2255,2255,2255,15314
20231219,155700,1167154650,2255,2255,2255,2255,0
20231219,155600,1167154650,2255,2255,2255,2255,0
20231219,155500,1167154650,2255,2255,2255,2255,0
20231219,155400,1167154650,2255,2255,2255,2255,0
20231219,155300,1167154650,2255,2255,2255,2255,0
20231219,155200,1167154650,2255,2255,2255,2255,0
20231219,155100,1167154650,2255,2255,2255,2255,0
20231219,155000,1167154650,2255,2255,2255,2255,0
20231219,154900,1167154650,2255,2255,2255,2255,0
20231219,154800,1167154650,2255,2255,2255,2255,0
20231219,154700,1167154650,2255,2255,2255,2255,0
20231219,154600,1167154650,2255,2255,2255,2255,0
20231219,154500,1167154650,2255,2255,2255,2255,0
20231219,154400,1167154650,2255,2255,2255,2255,0
20231219,154300,1167154650,2255,2255,2255,2255,0
20231219,154200,1167154650,2255,2255,2255,2255,0
20231219,154100,1167154650,2255,2255,2255,2255,0
20231219,154000,1167154650,2255,2255,2255,2255,0
20231219,153900,1167154650,2255,2255,2255,2255,0
20231219,153800,1167154650,2255,2255,2255,2255,0
20231219,153700,1167154650,2255,2255,2255,2255,0
20231219,153600,1167154650,2255,2255,2255,2255,0
20231219,153500,1167154650,2255,2255,2255,2255,0
20231219,153400,1167154650,2255,2255,2255,2255,0
20231219,153300,1167154650,2255,2255,2255,2255,0
20231219,153200,1167154650,2255,2255,2255,2255,0
20231219,153100,1167154650,2255,2255,2255,2255,0
20231219,153000,1167154650,2255,2255,2255,2255,15314
20231219,152900,1132621580,2270,2270,2270,2270,0
20231219,152800,1132621580,2270,2270,2270,2270,0
20231219,152700,1132621580,2270,2270,2270,2270,0
20231219,152600,1132621580,2270,2270,2270,2270,0
20231219,152500,1132621580,2270,2270,2270,2270,0
20231219,152400,1132621580,2270,2270,2270,2270,0
20231219,152300,1132621580,2270,2270,2270,2270,0
20231219,152200,1132621580,2270,2270,2270,2270,0
20231219,152100,1132621580,2270,2270,2270,2270,0
20231219,152000,1132621580,2270,2270,2270,2270,0
20231219,151900,1132621580,2270,2265,2270,2265,348
20231219,151800,1131833345,2270,2270,2270,2265,2516
20231219,151700,1126123675,2270,2270,2270,2265,1532
20231219,151600,1122648535,2270,2270,2270,2265,117
20231219,151500,1122383445,2270,2270,2270,2270,84
20231219,151400,1122192765,2270,2270,2270,2270,0
20231219,151300,1122192765,2270,2270,2270,2270,4035
20231219,151200,1113033315,2270,2270,2270,2260,1071
20231219,151100,1110604895,2270,2270,2270,2265,68
20231219,151000,1110450765,2270,2270,2270,2270,54
20231219,150900,1110328185,2270,2265,2270,2265,3132
20231219,150800,1103234175,2265,2265,2265,2260,1809
20231219,150700,1099137290,2265,2260,2265,2260,2401
20231219,150600,1093710900,2265,2265,2265,2260,1716
20231219,150500,1089832690,2260,2265,2265,2260,2795
20231219,150400,1083515275,2265,2265,2265,2265,3
20231219,150300,1083508480,2265,2265,2265,2265,35
20231219,150200,1083429205,2265,2265,2265,2265,75
20231219,150100,1083259330,2265,2265,2265,2265,194
20231219,150000,1082819920,2265,2265,2265,2265,2137
20231219,145900,1077979615,2265,2265,2265,2265,2200
20231219,145800,1072996615,2265,2265,2265,2265,500
20231219,145700,1071864115,2265,2265,2265,2265,50
20231219,145600,1071750865,2265,2265,2265,2265,2209
20231219,145500,1066747480,2260,2265,2265,2260,785
20231219,145400,1064971105,2265,2265,2265,2265,1019
20231219,145300,1062663070,2265,2265,2265,2265,150
20231219,145200,1062323320,2260,2265,2265,2260,700
20231219,145100,1060740820,2265,2260,2265,2260,1120
20231219,145000,1058209600,2260,2260,2260,2260,140
20231219,144900,1057893200,2260,2260,2260,2255,190
20231219,144800,1057463805,2260,2260,2260,2255,18
20231219,144700,1057423130,2260,2260,2260,2260,331
20231219,144600,1056675070,2260,2260,2260,2260,40
20231219,144500,1056584670,2260,2260,2260,2260,1446
20231219,144400,1053316710,2260,2260,2260,2260,10
20231219,144300,1053294110,2260,2260,2260,2260,356
20231219,144200,1052489550,2260,2260,2260,2260,440
20231219,144100,1051495150,2260,2260,2260,2260,0
20231219,144000,1051495150,2260,2260,2260,2260,306
20231219,143900,1050803590,2260,2260,2260,2250,45649
20231219,143800,947783325,2265,2260,2265,2260,229
20231219,143700,947265750,2265,2265,2265,2265,10
20231219,143600,947243100,2265,2260,2265,2260,1238
20231219,143500,944445205,2265,2265,2265,2265,410
20231219,143400,943516555,2265,2260,2265,2260,1298
20231219,143300,940583040,2265,2265,2265,2260,54
20231219,143200,940460880,2265,2265,2265,2265,88
20231219,143100,940261560,2265,2265,2265,2265,64
20231219,143000,940116600,2265,2265,2270,2265,2438
20231219,142900,934594365,2265,2265,2265,2265,9572
20231219,142800,912913785,2265,2265,2265,2265,111
20231219,142700,912662370,2260,2260,2265,2260,444
20231219,142600,911658925,2265,2265,2265,2265,0
20231219,142500,911658925,2265,2265,2265,2265,7
20231219,142400,911643070,2265,2265,2265,2260,2752
20231219,142300,905422140,2265,2265,2265,2260,2219
20231219,142200,900406105,2260,2265,2265,2260,113
20231219,142100,900150660,2265,2265,2265,2260,6373
20231219,142000,885746695,2265,2265,2265,2265,331
20231219,141900,884996980,2265,2265,2265,2265,200
20231219,141800,884543980,2265,2265,2265,2265,263
20231219,141700,883948285,2265,2265,2265,2265,500
20231219,141600,882815785,2265,2265,2265,2265,1237
20231219,141500,880013980,2265,2260,2265,2260,6
20231219,141400,880000405,2260,2265,2265,2260,560
20231219,141300,878734505,2265,2265,2265,2265,95
20231219,141200,878519330,2265,2265,2265,2265,114
20231219,141100,878261120,2265,2265,2265,2265,150
20231219,141000,877921370,2265,2260,2265,2260,13300
20231219,140900,847863365,2265,2265,2265,2265,532
20231219,140800,846658385,2265,2265,2265,2265,80
20231219,140700,846477185,2265,2265,2265,2265,6
20231219,140600,846463595,2265,2260,2265,2260,81
20231219,140500,846280500,2265,2265,2265,2265,2
20231219,140400,846275970,2265,2265,2265,2265,52
20231219,140300,846158190,2265,2265,2265,2265,2010
20231219,140200,841605540,2265,2265,2265,2265,20
20231219,140100,841560240,2265,2265,2265,2265,2877
20231219,140000,835043835,2270,2265,2270,2265,191
20231219,135900,834611215,2265,2270,2270,2265,361
20231219,135800,833793395,2270,2270,2270,2270,1345
20231219,135700,830740245,2270,2265,2270,2265,1516
20231219,135600,827306490,2270,2270,2270,2270,1507
20231219,135500,823885600,2270,2270,2270,2270,51
20231219,135400,823769830,2270,2270,2270,2270,3
20231219,135300,823763020,2270,2270,2270,2270,0
20231219,135200,823763020,2270,2270,2270,2270,698
20231219,135100,822178560,2270,2270,2270,2270,136
20231219,135000,821869840,2270,2270,2270,2270,0
20231219,134900,821869840,2270,2270,2270,2270,7
20231219,134800,821853950,2270,2265,2270,2265,9487
20231219,134700,800365385,2265,2265,2265,2260,3113
20231219,134600,793325500,2265,2260,2265,2260,1236
20231219,134500,790532135,2260,2260,2265,2260,401
20231219,134400,789625165,2260,2260,2260,2260,3
20231219,134300,789618385,2265,2265,2265,2265,12
20231219,134200,789591205,2265,2265,2265,2265,0
20231219,134100,789591205,2265,2265,2265,2265,152
20231219,134000,789246925,2265,2270,2270,2265,13015
20231219,133900,759767220,2270,2270,2270,2270,10
20231219,133800,759744520,2270,2270,2270,2265,335
20231219,133700,758985570,2270,2265,2270,2265,463
20231219,133600,757936850,2270,2270,2270,2270,0
20231219,133500,757936850,2270,2270,2270,2270,2
20231219,133400,757932310,2270,2270,2270,2270,50
20231219,133300,757818810,2270,2265,2270,2265,53
20231219,133200,757698505,2265,2265,2265,2265,16
20231219,133100,757662265,2270,2270,2270,2270,1
20231219,133000,757659995,2270,2270,2270,2270,15
20231219,132900,757625945,2265,2265,2265,2265,4590
20231219,132800,747229595,2270,2270,2270,2270,86
20231219,132700,747034375,2270,2270,2270,2270,180
20231219,132600,746625775,2270,2270,2270,2270,0
20231219,132500,746625775,2270,2270,2270,2265,3484
20231219,132400,738733570,2270,2270,2270,2270,60
20231219,132300,738597370,2270,2270,2270,2270,2
20231219,132200,738592830,2270,2270,2270,2270,1300
20231219,132100,735641830,2270,2270,2270,2270,3
20231219,132000,735635020,2265,2265,2265,2265,64
20231219,131900,735490060,2270,2270,2270,2270,200
20231219,131800,735036060,2270,2270,2270,2270,550
20231219,131700,733787560,2270,2270,2270,2270,50
20231219,131600,733674060,2270,2270,2270,2270,4355
20231219,131500,723788210,2270,2270,2270,2270,50
20231219,131400,723674710,2270,2270,2270,2265,313
20231219,131300,722965725,2270,2270,2270,2270,3014
20231219,131200,716123945,2270,2265,2270,2265,356
20231219,131100,715317600,2270,2270,2270,2270,0
20231219,131000,715317600,2270,2270,2270,2270,3
20231219,130900,715310790,2270,2270,2270,2270,13
20231219,130800,715281280,2270,2270,2270,2270,881
20231219,130700,713281410,2270,2270,2270,2270,19
20231219,130600,713238280,2270,2265,2270,2265,250
20231219,130500,712671880,2270,2270,2270,2270,6
20231219,130400,712658260,2270,2270,2270,2265,657
20231219,130300,711168370,2270,2270,2270,2270,5
20231219,130200,711157020,2270,2270,2270,2270,0
20231219,130100,711157020,2270,2270,2270,2270,100
20231219,130000,710930020,2270,2270,2270,2270,0
20231219,125900,710930020,2270,2270,2270,2270,2
20231219,125800,710925480,2265,2270,2270,2265,45
20231219,125700,710823340,2270,2270,2270,2265,188
20231219,125600,710397130,2270,2270,2270,2270,76
20231219,125500,710224610,2265,2265,2265,2265,363
20231219,125400,709402415,2265,2265,2265,2265,2161
20231219,125300,704507750,2265,2265,2265,2265,15651
20231219,125200,669058235,2270,2270,2270,2270,3
20231219,125100,669051425,2270,2270,2270,2270,5
20231219,125000,669040075,2270,2270,2270,2270,200
20231219,124900,668586075,2270,2270,2270,2270,1
20231219,124800,668583805,2270,2270,2270,2270,474
20231219,124700,667507825,2270,2270,2270,2265,582
20231219,124600,666188685,2270,2270,2270,2270,1003
20231219,124500,663911875,2265,2270,2270,2265,1828
20231219,124400,659771405,2270,2270,2270,2270,1
20231219,124300,659769135,2270,2265,2270,2265,1238
20231219,124200,656965050,2265,2265,2265,2265,1
20231219,124100,656962785,2270,2270,2270,2265,639
20231219,124000,655513755,2265,2265,2270,2265,57
20231219,123900,655384625,2270,2270,2270,2270,52
20231219,123800,655266585,2270,2270,2270,2270,127
20231219,123700,654978295,2265,2270,2270,2265,417
20231219,123600,654033705,2265,2265,2265,2265,100
20231219,123500,653807205,2270,2270,2270,2270,9
20231219,123400,653786775,2270,2270,2270,2270,300
20231219,123300,653105775,2270,2270,2270,2270,0
20231219,123200,653105775,2270,2275,2275,2270,460
20231219,123100,652061075,2275,2275,2275,2275,0
20231219,123000,652061075,2275,2270,2275,2270,2004
20231219,122900,647511975,2275,2275,2275,2275,1
20231219,122800,647509700,2275,2270,2275,2270,4236
20231219,122700,637893975,2275,2275,2275,2275,3
20231219,122600,637887150,2275,2275,2275,2275,57
20231219,122500,637757475,2275,2275,2275,2270,1011
20231219,122400,635462450,2275,2275,2275,2275,235
20231219,122300,634927825,2275,2275,2275,2275,30
20231219,122200,634859575,2275,2275,2275,2275,1122
20231219,122100,632307025,2275,2270,2275,2270,1900
20231219,122000,627986525,2270,2270,2270,2270,1
20231219,121900,627984255,2275,2275,2275,2275,442
20231219,121800,626978705,2275,2275,2275,2275,37
20231219,121700,626894530,2275,2275,2275,2275,5950
20231219,121600,613358280,2275,2275,2275,2275,1
20231219,121500,613356005,2275,2275,2275,2275,0
20231219,121400,613356005,2275,2275,2275,2275,1638
20231219,121300,609629555,2275,2275,2275,2275,2
20231219,121200,609625005,2270,2270,2270,2270,0
20231219,121100,609625005,2270,2270,2270,2270,1235
20231219,121000,606821555,2270,2270,2270,2270,0
20231219,120900,606821555,2270,2270,2270,2270,0
20231219,120800,606821555,2270,2275,2275,2270,187
20231219,120700,606396915,2275,2275,2275,2275,1002
20231219,120600,604117365,2275,2275,2275,2275,217
20231219,120500,603623690,2270,2275,2275,2270,4181
20231219,120400,594112170,2270,2270,2270,2270,1
20231219,120300,594109900,2275,2270,2275,2270,18
20231219,120200,594069025,2275,2270,2275,2270,1518
20231219,120100,590621605,2270,2270,2270,2270,8801
20231219,120000,570643335,2270,2275,2275,2270,1342
20231219,115900,567596965,2270,2270,2270,2270,1
20231219,115800,567594695,2270,2270,2270,2270,0
20231219,115700,567594695,2270,2270,2270,2270,250
20231219,115600,567027195,2275,2275,2275,2275,109
20231219,115500,566779220,2275,2275,2275,2275,100
20231219,115400,566551720,2270,2270,2270,2270,200
20231219,115300,566097720,2270,2275,2275,2270,155
20231219,115200,565745225,2270,2270,2270,2270,42
20231219,115100,565649885,2270,2270,2270,2270,10
20231219,115000,565627185,2270,2270,2270,2270,2235
20231219,114900,560553735,2270,2270,2270,2270,0
20231219,114800,560553735,2270,2270,2270,2270,0
20231219,114700,560553735,2270,2270,2270,2270,1000
20231219,114600,558283735,2270,2270,2270,2270,1255
20231219,114500,555434885,2270,2275,2275,2270,2830
20231219,114400,549010535,2270,2270,2270,2270,59
20231219,114300,548876605,2270,2270,2270,2270,1235
20231219,114200,546073155,2270,2270,2270,2270,0
20231219,114100,546073155,2270,2270,2270,2270,0
20231219,114000,546073155,2270,2270,2270,2270,10
20231219,113900,546050455,2270,2270,2270,2270,1236
20231219,113800,543244735,2270,2270,2270,2270,1001
20231219,113700,540972465,2270,2270,2270,2270,0
20231219,113600,540972465,2270,2270,2270,2270,415
20231219,113500,540030415,2270,2270,2270,2270,1235
20231219,113400,537226965,2270,2270,2270,2270,1
20231219,113300,537224695,2280,2280,2280,2280,6
20231219,113200,537211015,2280,2280,2280,2280,39
20231219,113100,537122095,2280,2275,2280,2275,16
20231219,113000,537085690,2275,2275,2275,2275,6233
20231219,112900,522905615,2275,2275,2275,2275,6
20231219,112800,522891965,2275,2275,2275,2275,0
20231219,112700,522891965,2275,2275,2275,2275,10
20231219,112600,522869215,2275,2275,2275,2275,0
20231219,112500,522869215,2275,2270,2275,2270,1454
20231219,112400,519568585,2270,2270,2270,2270,423
20231219,112300,518608375,2275,2275,2275,2275,225
20231219,112200,518096500,2275,2275,2275,2275,0
20231219,112100,518096500,2275,2270,2275,2270,345
20231219,112000,517311785,2275,2275,2275,2275,77
20231219,111900,517136610,2275,2275,2275,2275,1413
20231219,111800,513922035,2275,2275,2275,2275,696
20231219,111700,512338635,2275,2275,2275,2275,8
20231219,111600,512320435,2275,2275,2275,2275,16
20231219,111500,512284035,2270,2275,2275,2270,710
20231219,111400,510669785,2270,2275,2275,2270,7056
20231219,111300,494617885,2275,2275,2275,2275,1001
20231219,111200,492340610,2275,2275,2275,2275,0
20231219,111100,492340610,2275,2280,2280,2275,103
20231219,111000,492106270,2280,2280,2280,2280,44
20231219,110900,492005950,2280,2275,2280,2270,206
20231219,110800,491537900,2275,2275,2275,2275,76
20231219,110700,491365000,2275,2280,2280,2275,1608
20231219,110600,487705660,2280,2280,2280,2280,790
20231219,110500,485904460,2280,2280,2280,2280,69
20231219,110400,485747140,2280,2280,2280,2280,20
20231219,110300,485701540,2280,2275,2280,2275,25
20231219,110200,485644545,2280,2280,2280,2280,8
20231219,110100,485626305,2280,2280,2280,2280,5
20231219,110000,485614905,2275,2275,2275,2275,1171
20231219,105900,482950880,2280,2275,2280,2275,2923
20231219,105800,476301050,2275,2275,2275,2275,1
20231219,105700,476298775,2270,2270,2270,2270,41
20231219,105600,476205705,2275,2275,2275,2275,0
20231219,105500,476205705,2275,2275,2275,2275,274
20231219,105400,475582355,2275,2275,2275,2275,581
20231219,105300,474260580,2270,2270,2270,2270,2735
20231219,105200,468052130,2270,2270,2270,2270,1
20231219,105100,468049860,2270,2270,2270,2270,83
20231219,105000,467861450,2275,2275,2275,2275,0
20231219,104900,467861450,2275,2275,2275,2275,1054
20231219,104800,465463600,2275,2270,2275,2270,51
20231219,104700,465347580,2275,2275,2275,2275,1
20231219,104600,465345305,2270,2275,2275,2270,414
20231219,104500,464403865,2280,2275,2280,2275,779
20231219,104400,462631635,2275,2270,2275,2265,1029
20231219,104300,460296045,2270,2270,2270,2270,6270
20231219,104200,446063145,2275,2275,2275,2275,1
20231219,104100,446060870,2270,2275,2275,2270,521
20231219,104000,444878095,2275,2275,2275,2275,210
20231219,103900,444400345,2275,2275,2275,2275,138
20231219,103800,444086395,2275,2275,2275,2275,31
20231219,103700,444015870,2275,2275,2275,2275,1000
20231219,103600,441740870,2275,2275,2275,2275,1
20231219,103500,441738595,2275,2275,2275,2275,20
20231219,103400,441693095,2275,2270,2275,2270,1328
20231219,103300,438672395,2275,2280,2280,2275,2248
20231219,103200,433553195,2275,2280,2280,2275,32
20231219,103100,433480285,2275,2270,2275,2270,144
20231219,103000,433152705,2275,2275,2275,2275,1012
20231219,102900,430850405,2275,2275,2275,2275,16
20231219,102800,430814005,2275,2275,2275,2275,117
20231219,102700,430547830,2275,2275,2275,2275,78
20231219,102600,430370380,2275,2275,2275,2275,0
20231219,102500,430370380,2275,2280,2280,2275,2026
20231219,102400,425761055,2280,2280,2280,2280,0
20231219,102300,425761055,2280,2280,2280,2280,5
20231219,102200,425749655,2280,2280,2285,2275,3221
20231219,102100,418410865,2285,2280,2285,2280,1341
20231219,102000,415353035,2285,2285,2285,2285,221
20231219,101900,414848050,2285,2285,2285,2280,2029
20231219,101800,410211915,2285,2285,2285,2285,1180
20231219,101700,407515615,2285,2285,2285,2285,219
20231219,101600,407015200,2280,2280,2280,2280,2243
20231219,101500,401901160,2280,2285,2285,2280,55
20231219,101400,401775710,2285,2285,2285,2285,10
20231219,101300,401752860,2285,2285,2285,2285,1062
20231219,101200,399326190,2285,2285,2285,2280,7605
20231219,101100,381951620,2285,2285,2285,2280,1792
20231219,101000,377865770,2285,2285,2285,2280,1017
20231219,100900,375546925,2280,2280,2280,2280,1385
20231219,100800,372389125,2285,2285,2285,2285,21
20231219,100700,372341140,2285,2285,2285,2285,50
20231219,100600,372226890,2285,2285,2285,2285,10
20231219,100500,372204040,2280,2280,2280,2280,0
20231219,100400,372204040,2280,2280,2285,2280,1688
20231219,100300,368355150,2280,2280,2280,2280,1100
20231219,100200,365847150,2285,2285,2285,2280,181
20231219,100100,365433570,2285,2285,2285,2285,1
20231219,100000,365431285,2285,2285,2285,2285,257
20231219,095900,364844040,2285,2285,2285,2285,50
20231219,095800,364729790,2285,2290,2290,2285,214
20231219,095700,364240520,2290,2290,2290,2290,5
20231219,095600,364229070,2290,2290,2290,2290,16
20231219,095500,364192430,2285,2290,2290,2285,1024
20231219,095400,361852570,2290,2275,2290,2275,7790
20231219,095300,344085900,2270,2270,2270,2270,1735
20231219,095200,340147450,2275,2275,2275,2275,1
20231219,095100,340145175,2275,2265,2275,2260,16787
20231219,095000,302059830,2270,2270,2270,2265,350
20231219,094900,301266330,2270,2270,2270,2270,31
20231219,094800,301195960,2265,2270,2270,2260,2916
20231219,094700,294604590,2265,2270,2270,2265,4903
20231219,094600,283494530,2270,2275,2275,2270,163
20231219,094500,283124495,2270,2270,2275,2270,1156
20231219,094400,280500350,2270,2270,2270,2265,1163
20231219,094300,277865340,2265,2265,2265,2265,2534
20231219,094200,272125830,2265,2265,2265,2265,3185
20231219,094100,264911805,2265,2265,2265,2265,695
20231219,094000,263337630,2265,2265,2265,2260,2281
20231219,093900,258173675,2265,2270,2270,2260,2635
20231219,093800,252209210,2275,2275,2275,2275,25
20231219,093700,252152335,2275,2280,2285,2250,21479
20231219,093600,203512255,2285,2285,2285,2270,30511
20231219,093500,134117555,2280,2290,2290,2280,955
20231219,093400,131939715,2290,2290,2290,2285,9379
20231219,093300,110508670,2290,2290,2290,2290,1945
20231219,093200,106054620,2290,2290,2290,2290,92
20231219,093100,105843940,2290,2290,2290,2290,5
20231219,093000,105832490,2290,2290,2290,2290,260
20231219,092900,105237090,2290,2290,2290,2290,307
20231219,092800,104534060,2285,2285,2290,2285,1911
20231219,092700,100164650,2285,2290,2290,2285,1230
20231219,092600,97353000,2290,2290,2290,2290,50
20231219,092500,97238500,2290,2290,2290,2285,473
20231219,092400,96156380,2290,2290,2295,2290,480
20231219,092300,95057160,2290,2290,2290,2290,483
20231219,092200,93951090,2295,2295,2295,2290,5670
20231219,092100,80966245,2295,2295,2295,2295,136
20231219,092000,80654125,2290,2295,2295,2290,35
20231219,091900,80573925,2300,2295,2300,2295,2
20231219,091800,80569330,2295,2300,2300,2295,161
20231219,091700,80199200,2300,2300,2300,2295,14
20231219,091600,80167055,2290,2300,2300,2285,2220
20231219,091500,75083220,2300,2295,2300,2290,5739
20231219,091400,61933210,2305,2300,2305,2300,113
20231219,091300,61672750,2300,2305,2305,2300,103
20231219,091200,61435345,2305,2295,2305,2295,506
20231219,091100,60274055,2305,2305,2305,2300,628
20231219,091000,58829020,2300,2300,2300,2300,0
20231219,090900,58829020,2300,2315,2315,2300,3017
20231219,090800,51871575,2315,2305,2315,2305,1021
20231219,090700,49518160,2300,2300,2300,2300,285
20231219,090600,48862660,2300,2305,2305,2300,2139
20231219,090500,43942260,2305,2305,2305,2305,0
20231219,090400,43942260,2305,2300,2305,2295,3297
20231219,090300,36370530,2300,2300,2315,2295,816
20231219,090200,34488510,2300,2295,2300,2295,154
20231219,090100,34135070,2300,2310,2315,2300,2942
20231219,090000,27362975,2315,2335,2335,2315,11719