stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,195700,1470002235,2245,2245,2245,2245,15628
20231221,195600,1470002235,2245,2245,2245,2245,0
20231221,195500,1470002235,2245,2245,2245,2245,0
20231221,195400,1470002235,2245,2245,2245,2245,0
20231221,195300,1470002235,2245,2245,2245,2245,0
20231221,195200,1470002235,2245,2245,2245,2245,0
20231221,195100,1470002235,2245,2245,2245,2245,0
20231221,195000,1470002235,2245,2245,2245,2245,0
20231221,194900,1470002235,2245,2245,2245,2245,0
20231221,194800,1470002235,2245,2245,2245,2245,0
20231221,194700,1470002235,2245,2245,2245,2245,0
20231221,194600,1470002235,2245,2245,2245,2245,0
20231221,194500,1470002235,2245,2245,2245,2245,0
20231221,194400,1470002235,2245,2245,2245,2245,0
20231221,194300,1470002235,2245,2245,2245,2245,0
20231221,194200,1470002235,2245,2245,2245,2245,0
20231221,194100,1470002235,2245,2245,2245,2245,0
20231221,194000,1470002235,2245,2245,2245,2245,0
20231221,193900,1470002235,2245,2245,2245,2245,0
20231221,193800,1470002235,2245,2245,2245,2245,0
20231221,193700,1470002235,2245,2245,2245,2245,0
20231221,193600,1470002235,2245,2245,2245,2245,0
20231221,193500,1470002235,2245,2245,2245,2245,0
20231221,193400,1470002235,2245,2245,2245,2245,0
20231221,193300,1470002235,2245,2245,2245,2245,0
20231221,193200,1470002235,2245,2245,2245,2245,0
20231221,193100,1470002235,2245,2245,2245,2245,0
20231221,193000,1470002235,2245,2245,2245,2245,0
20231221,192900,1470002235,2245,2245,2245,2245,0
20231221,192800,1470002235,2245,2245,2245,2245,0
20231221,192700,1470002235,2245,2245,2245,2245,15628
20231221,192600,1470002235,2245,2245,2245,2245,0
20231221,192500,1470002235,2245,2245,2245,2245,0
20231221,192400,1470002235,2245,2245,2245,2245,0
20231221,192300,1470002235,2245,2245,2245,2245,0
20231221,192200,1470002235,2245,2245,2245,2245,0
20231221,192100,1470002235,2245,2245,2245,2245,0
20231221,192000,1470002235,2245,2245,2245,2245,0
20231221,191900,1470002235,2245,2245,2245,2245,0
20231221,191800,1470002235,2245,2245,2245,2245,0
20231221,191700,1470002235,2245,2245,2245,2245,0
20231221,191600,1470002235,2245,2245,2245,2245,0
20231221,191500,1470002235,2245,2245,2245,2245,0
20231221,191400,1470002235,2245,2245,2245,2245,0
20231221,191300,1470002235,2245,2245,2245,2245,0
20231221,191200,1470002235,2245,2245,2245,2245,0
20231221,191100,1470002235,2245,2245,2245,2245,0
20231221,191000,1470002235,2245,2245,2245,2245,0
20231221,190900,1470002235,2245,2245,2245,2245,0
20231221,190800,1470002235,2245,2245,2245,2245,0
20231221,190700,1470002235,2245,2245,2245,2245,0
20231221,190600,1470002235,2245,2245,2245,2245,0
20231221,190500,1470002235,2245,2245,2245,2245,0
20231221,190400,1470002235,2245,2245,2245,2245,0
20231221,190300,1470002235,2245,2245,2245,2245,0
20231221,190200,1470002235,2245,2245,2245,2245,0
20231221,190100,1470002235,2245,2245,2245,2245,0
20231221,190000,1470002235,2245,2245,2245,2245,0
20231221,185900,1470002235,2245,2245,2245,2245,0
20231221,185800,1470002235,2245,2245,2245,2245,0
20231221,185700,1470002235,2245,2245,2245,2245,15628
20231221,185600,1470002235,2245,2245,2245,2245,0
20231221,185500,1470002235,2245,2245,2245,2245,0
20231221,185400,1470002235,2245,2245,2245,2245,0
20231221,185300,1470002235,2245,2245,2245,2245,0
20231221,185200,1470002235,2245,2245,2245,2245,0
20231221,185100,1470002235,2245,2245,2245,2245,0
20231221,185000,1470002235,2245,2245,2245,2245,0
20231221,184900,1470002235,2245,2245,2245,2245,0
20231221,184800,1470002235,2245,2245,2245,2245,0
20231221,184700,1470002235,2245,2245,2245,2245,0
20231221,184600,1470002235,2245,2245,2245,2245,0
20231221,184500,1470002235,2245,2245,2245,2245,0
20231221,184400,1470002235,2245,2245,2245,2245,0
20231221,184300,1470002235,2245,2245,2245,2245,0
20231221,184200,1470002235,2245,2245,2245,2245,0
20231221,184100,1470002235,2245,2245,2245,2245,0
20231221,184000,1470002235,2245,2245,2245,2245,0
20231221,183900,1470002235,2245,2245,2245,2245,0
20231221,183800,1470002235,2245,2245,2245,2245,0
20231221,183700,1470002235,2245,2245,2245,2245,0
20231221,183600,1470002235,2245,2245,2245,2245,0
20231221,183500,1470002235,2245,2245,2245,2245,0
20231221,183400,1470002235,2245,2245,2245,2245,0
20231221,183300,1470002235,2245,2245,2245,2245,0
20231221,183200,1470002235,2245,2245,2245,2245,0
20231221,183100,1470002235,2245,2245,2245,2245,0
20231221,183000,1470002235,2245,2245,2245,2245,0
20231221,182900,1470002235,2245,2245,2245,2245,0
20231221,182800,1470002235,2245,2245,2245,2245,0
20231221,182700,1470002235,2245,2245,2245,2245,15628
20231221,182600,1470002235,2245,2245,2245,2245,0
20231221,182500,1470002235,2245,2245,2245,2245,0
20231221,182400,1470002235,2245,2245,2245,2245,0
20231221,182300,1470002235,2245,2245,2245,2245,0
20231221,182200,1470002235,2245,2245,2245,2245,0
20231221,182100,1470002235,2245,2245,2245,2245,0
20231221,182000,1470002235,2245,2245,2245,2245,0
20231221,181900,1470002235,2245,2245,2245,2245,0
20231221,181800,1470002235,2245,2245,2245,2245,0
20231221,181700,1470002235,2245,2245,2245,2245,0
20231221,181600,1470002235,2245,2245,2245,2245,0
20231221,181500,1470002235,2245,2245,2245,2245,0
20231221,181400,1470002235,2245,2245,2245,2245,0
20231221,181300,1470002235,2245,2245,2245,2245,0
20231221,181200,1470002235,2245,2245,2245,2245,0
20231221,181100,1470002235,2245,2245,2245,2245,0
20231221,181000,1470002235,2245,2245,2245,2245,0
20231221,180900,1470002235,2245,2245,2245,2245,0
20231221,180800,1470002235,2245,2245,2245,2245,0
20231221,180700,1470002235,2245,2245,2245,2245,0
20231221,180600,1470002235,2245,2245,2245,2245,0
20231221,180500,1470002235,2245,2245,2245,2245,0
20231221,180400,1470002235,2245,2245,2245,2245,0
20231221,180300,1470002235,2245,2245,2245,2245,0
20231221,180200,1470002235,2245,2245,2245,2245,0
20231221,180100,1470002235,2245,2245,2245,2245,0
20231221,180000,1470002235,2245,2245,2245,2245,0
20231221,175900,1470002235,2245,2245,2245,2245,0
20231221,175800,1470002235,2245,2245,2245,2245,0
20231221,175700,1470002235,2245,2245,2245,2245,15628
20231221,175600,1470002235,2245,2245,2245,2245,0
20231221,175500,1470002235,2245,2245,2245,2245,0
20231221,175400,1470002235,2245,2245,2245,2245,0
20231221,175300,1470002235,2245,2245,2245,2245,0
20231221,175200,1470002235,2245,2245,2245,2245,0
20231221,175100,1470002235,2245,2245,2245,2245,0
20231221,175000,1470002235,2245,2245,2245,2245,0
20231221,174900,1470002235,2245,2245,2245,2245,0
20231221,174800,1470002235,2245,2245,2245,2245,0
20231221,174700,1470002235,2245,2245,2245,2245,0
20231221,174600,1470002235,2245,2245,2245,2245,0
20231221,174500,1470002235,2245,2245,2245,2245,0
20231221,174400,1470002235,2245,2245,2245,2245,0
20231221,174300,1470002235,2245,2245,2245,2245,0
20231221,174200,1470002235,2245,2245,2245,2245,0
20231221,174100,1470002235,2245,2245,2245,2245,0
20231221,174000,1470002235,2245,2245,2245,2245,0
20231221,173900,1470002235,2245,2245,2245,2245,0
20231221,173800,1470002235,2245,2245,2245,2245,0
20231221,173700,1470002235,2245,2245,2245,2245,0
20231221,173600,1470002235,2245,2245,2245,2245,0
20231221,173500,1470002235,2245,2245,2245,2245,0
20231221,173400,1470002235,2245,2245,2245,2245,0
20231221,173300,1470002235,2245,2245,2245,2245,0
20231221,173200,1470002235,2245,2245,2245,2245,0
20231221,173100,1470002235,2245,2245,2245,2245,0
20231221,173000,1470002235,2245,2245,2245,2245,0
20231221,172900,1470002235,2245,2245,2245,2245,0
20231221,172800,1470002235,2245,2245,2245,2245,0
20231221,172700,1470002235,2245,2245,2245,2245,15628
20231221,172600,1470002235,2245,2245,2245,2245,0
20231221,172500,1470002235,2245,2245,2245,2245,0
20231221,172400,1470002235,2245,2245,2245,2245,0
20231221,172300,1470002235,2245,2245,2245,2245,0
20231221,172200,1470002235,2245,2245,2245,2245,0
20231221,172100,1470002235,2245,2245,2245,2245,0
20231221,172000,1470002235,2245,2245,2245,2245,0
20231221,171900,1470002235,2245,2245,2245,2245,0
20231221,171800,1470002235,2245,2245,2245,2245,0
20231221,171700,1470002235,2245,2245,2245,2245,0
20231221,171600,1470002235,2245,2245,2245,2245,0
20231221,171500,1470002235,2245,2245,2245,2245,0
20231221,171400,1470002235,2245,2245,2245,2245,0
20231221,171300,1470002235,2245,2245,2245,2245,0
20231221,171200,1470002235,2245,2245,2245,2245,0
20231221,171100,1470002235,2245,2245,2245,2245,0
20231221,171000,1470002235,2245,2245,2245,2245,0
20231221,170900,1470002235,2245,2245,2245,2245,0
20231221,170800,1470002235,2245,2245,2245,2245,0
20231221,170700,1470002235,2245,2245,2245,2245,0
20231221,170600,1470002235,2245,2245,2245,2245,0
20231221,170500,1470002235,2245,2245,2245,2245,0
20231221,170400,1470002235,2245,2245,2245,2245,0
20231221,170300,1470002235,2245,2245,2245,2245,0
20231221,170200,1470002235,2245,2245,2245,2245,0
20231221,170100,1470002235,2245,2245,2245,2245,0
20231221,170000,1470002235,2245,2245,2245,2245,0
20231221,165900,1470002235,2245,2245,2245,2245,0
20231221,165800,1470002235,2245,2245,2245,2245,0
20231221,165700,1470002235,2245,2245,2245,2245,15628
20231221,165600,1470002235,2245,2245,2245,2245,0
20231221,165500,1470002235,2245,2245,2245,2245,0
20231221,165400,1470002235,2245,2245,2245,2245,0
20231221,165300,1470002235,2245,2245,2245,2245,0
20231221,165200,1470002235,2245,2245,2245,2245,0
20231221,165100,1470002235,2245,2245,2245,2245,0
20231221,165000,1470002235,2245,2245,2245,2245,0
20231221,164900,1470002235,2245,2245,2245,2245,0
20231221,164800,1470002235,2245,2245,2245,2245,0
20231221,164700,1470002235,2245,2245,2245,2245,0
20231221,164600,1470002235,2245,2245,2245,2245,0
20231221,164500,1470002235,2245,2245,2245,2245,0
20231221,164400,1470002235,2245,2245,2245,2245,0
20231221,164300,1470002235,2245,2245,2245,2245,0
20231221,164200,1470002235,2245,2245,2245,2245,0
20231221,164100,1470002235,2245,2245,2245,2245,0
20231221,164000,1470002235,2245,2245,2245,2245,0
20231221,163900,1470002235,2245,2245,2245,2245,0
20231221,163800,1470002235,2245,2245,2245,2245,0
20231221,163700,1470002235,2245,2245,2245,2245,0
20231221,163600,1470002235,2245,2245,2245,2245,0
20231221,163500,1470002235,2245,2245,2245,2245,0
20231221,163400,1470002235,2245,2245,2245,2245,0
20231221,163300,1470002235,2245,2245,2245,2245,0
20231221,163200,1470002235,2245,2245,2245,2245,0
20231221,163100,1470002235,2245,2245,2245,2245,0
20231221,163000,1470002235,2245,2245,2245,2245,0
20231221,162900,1470002235,2245,2245,2245,2245,0
20231221,162800,1470002235,2245,2245,2245,2245,0
20231221,162700,1470002235,2245,2245,2245,2245,15628
20231221,162600,1470002235,2245,2245,2245,2245,0
20231221,162500,1470002235,2245,2245,2245,2245,0
20231221,162400,1470002235,2245,2245,2245,2245,0
20231221,162300,1470002235,2245,2245,2245,2245,0
20231221,162200,1470002235,2245,2245,2245,2245,0
20231221,162100,1470002235,2245,2245,2245,2245,0
20231221,162000,1470002235,2245,2245,2245,2245,0
20231221,161900,1470002235,2245,2245,2245,2245,0
20231221,161800,1470002235,2245,2245,2245,2245,0
20231221,161700,1470002235,2245,2245,2245,2245,0
20231221,161600,1470002235,2245,2245,2245,2245,0
20231221,161500,1470002235,2245,2245,2245,2245,0
20231221,161400,1470002235,2245,2245,2245,2245,0
20231221,161300,1470002235,2245,2245,2245,2245,0
20231221,161200,1470002235,2245,2245,2245,2245,0
20231221,161100,1470002235,2245,2245,2245,2245,0
20231221,161000,1470002235,2245,2245,2245,2245,0
20231221,160900,1470002235,2245,2245,2245,2245,0
20231221,160800,1470002235,2245,2245,2245,2245,0
20231221,160700,1470002235,2245,2245,2245,2245,0
20231221,160600,1470002235,2245,2245,2245,2245,0
20231221,160500,1470002235,2245,2245,2245,2245,0
20231221,160400,1470002235,2245,2245,2245,2245,0
20231221,160300,1470002235,2245,2245,2245,2245,0
20231221,160200,1470002235,2245,2245,2245,2245,0
20231221,160100,1470002235,2245,2245,2245,2245,0
20231221,160000,1470002235,2245,2245,2245,2245,0
20231221,155900,1470002235,2245,2245,2245,2245,0
20231221,155800,1470002235,2245,2245,2245,2245,0
20231221,155700,1470002235,2245,2245,2245,2245,15628
20231221,155600,1470002235,2245,2245,2245,2245,0
20231221,155500,1470002235,2245,2245,2245,2245,0
20231221,155400,1470002235,2245,2245,2245,2245,0
20231221,155300,1470002235,2245,2245,2245,2245,0
20231221,155200,1470002235,2245,2245,2245,2245,0
20231221,155100,1470002235,2245,2245,2245,2245,0
20231221,155000,1470002235,2245,2245,2245,2245,0
20231221,154900,1470002235,2245,2245,2245,2245,0
20231221,154800,1470002235,2245,2245,2245,2245,0
20231221,154700,1470002235,2245,2245,2245,2245,0
20231221,154600,1470002235,2245,2245,2245,2245,0
20231221,154500,1470002235,2245,2245,2245,2245,0
20231221,154400,1470002235,2245,2245,2245,2245,0
20231221,154300,1470002235,2245,2245,2245,2245,0
20231221,154200,1470002235,2245,2245,2245,2245,0
20231221,154100,1470002235,2245,2245,2245,2245,0
20231221,154000,1470002235,2245,2245,2245,2245,0
20231221,153900,1470002235,2245,2245,2245,2245,0
20231221,153800,1470002235,2245,2245,2245,2245,0
20231221,153700,1470002235,2245,2245,2245,2245,0
20231221,153600,1470002235,2245,2245,2245,2245,0
20231221,153500,1470002235,2245,2245,2245,2245,0
20231221,153400,1470002235,2245,2245,2245,2245,0
20231221,153300,1470002235,2245,2245,2245,2245,0
20231221,153200,1470002235,2245,2245,2245,2245,0
20231221,153100,1470002235,2245,2245,2245,2245,0
20231221,153000,1470002235,2245,2245,2245,2245,15628
20231221,152900,1434917375,2225,2225,2225,2225,0
20231221,152800,1434917375,2225,2225,2225,2225,0
20231221,152700,1434917375,2225,2225,2225,2225,0
20231221,152600,1434917375,2225,2225,2225,2225,0
20231221,152500,1434917375,2225,2225,2225,2225,0
20231221,152400,1434917375,2225,2225,2225,2225,0
20231221,152300,1434917375,2225,2225,2225,2225,0
20231221,152200,1434917375,2225,2225,2225,2225,0
20231221,152100,1434917375,2225,2225,2225,2225,0
20231221,152000,1434917375,2225,2225,2225,2225,0
20231221,151900,1434917375,2225,2235,2245,2225,3642
20231221,151800,1426783870,2240,2235,2240,2235,226
20231221,151700,1426277850,2235,2235,2240,2235,141
20231221,151600,1425962705,2240,2230,2240,2225,3747
20231221,151500,1417602260,2230,2235,2240,2230,6763
20231221,151400,1402515585,2230,2240,2240,2230,738
20231221,151300,1400865685,2230,2235,2240,2230,1444
20231221,151200,1397639330,2235,2235,2235,2230,2194
20231221,151100,1392743750,2235,2230,2235,2230,2272
20231221,151000,1387674110,2230,2230,2235,2230,4404
20231221,150900,1377841525,2235,2230,2235,2230,2741
20231221,150800,1371727220,2230,2230,2230,2225,2435
20231221,150700,1366309325,2225,2225,2230,2225,1849
20231221,150600,1362195030,2235,2230,2235,2230,2304
20231221,150500,1357056240,2230,2225,2235,2225,1159
20231221,150400,1354477410,2235,2225,2235,2225,1262
20231221,150300,1351667955,2225,2230,2235,2225,777
20231221,150200,1349936890,2225,2235,2235,2225,7873
20231221,150100,1332398510,2225,2235,2235,2225,2521
20231221,150000,1326778310,2225,2230,2235,2225,5912
20231221,145900,1313603650,2225,2230,2230,2225,4802
20231221,145800,1302904155,2230,2235,2235,2230,2420
20231221,145700,1297507510,2230,2230,2235,2230,894
20231221,145600,1295513880,2235,2230,2235,2230,1054
20231221,145500,1293163430,2230,2230,2235,2230,1861
20231221,145400,1289013395,2230,2230,2235,2230,1586
20231221,145300,1285476605,2230,2230,2230,2230,2001
20231221,145200,1281014375,2235,2230,2235,2230,2115
20231221,145100,1276295905,2230,2230,2235,2230,2313
20231221,145000,1271135250,2240,2230,2240,2230,2883
20231221,144900,1264699580,2230,2230,2235,2230,1581
20231221,144800,1261171385,2235,2230,2235,2230,1290
20231221,144700,1258293830,2230,2225,2230,2225,3171
20231221,144600,1251238085,2225,2225,2230,2225,3187
20231221,144500,1244141500,2225,2225,2230,2225,2009
20231221,144400,1239666350,2230,2225,2230,2225,1590
20231221,144300,1236128315,2225,2230,2230,2225,1804
20231221,144200,1232111450,2230,2230,2235,2230,1028
20231221,144100,1229819005,2230,2230,2230,2230,2245
20231221,144000,1224812655,2235,2230,2235,2230,1701
20231221,143900,1221018975,2230,2230,2230,2230,2054
20231221,143800,1216438555,2240,2230,2240,2225,2105
20231221,143700,1211742375,2225,2230,2240,2225,2607
20231221,143600,1205921460,2230,2230,2230,2225,1183
20231221,143500,1203285555,2225,2230,2230,2225,1894
20231221,143400,1199067155,2230,2230,2235,2225,1308
20231221,143300,1196154795,2235,2225,2235,2225,2031
20231221,143200,1191628090,2230,2225,2235,2225,3024
20231221,143100,1184891685,2225,2230,2230,2225,1869
20231221,143000,1180730995,2230,2230,2230,2230,2220
20231221,142900,1175780395,2235,2225,2235,2225,1085
20231221,142800,1173364070,2235,2230,2235,2225,2273
20231221,142700,1168298285,2230,2230,2230,2230,1128
20231221,142600,1165782845,2235,2230,2235,2230,1354
20231221,142500,1162762920,2230,2230,2230,2230,1840
20231221,142400,1158659720,2235,2230,2235,2230,1119
20231221,142300,1156164300,2230,2235,2235,2230,1269
20231221,142200,1153331355,2230,2230,2235,2230,5054
20231221,142100,1142060815,2230,2230,2235,2230,780
20231221,142000,1140321410,2230,2235,2235,2230,2107
20231221,141900,1135622295,2235,2240,2240,2235,2190
20231221,141800,1130724630,2235,2245,2245,2235,652
20231221,141700,1129263980,2245,2230,2245,2230,2750
20231221,141600,1123127210,2235,2235,2235,2230,705
20231221,141500,1121554800,2235,2230,2235,2225,2098
20231221,141400,1116874285,2230,2230,2230,2230,1437
20231221,141300,1113669775,2230,2230,2230,2225,2628
20231221,141200,1107812605,2230,2230,2230,2225,1767
20231221,141100,1103879380,2230,2230,2235,2225,1793
20231221,141000,1099888185,2230,2230,2230,2225,2620
20231221,140900,1094055305,2225,2230,2230,2225,1506
20231221,140800,1090704105,2230,2230,2230,2225,2400
20231221,140700,1085357265,2230,2235,2235,2230,943
20231221,140600,1083254330,2230,2230,2230,2230,1958
20231221,140500,1078887990,2230,2235,2235,2230,903
20231221,140400,1076873050,2230,2235,2235,2230,4052
20231221,140300,1067836780,2235,2230,2235,2230,2070
20231221,140200,1063220175,2230,2225,2235,2225,3711
20231221,140100,1054944730,2225,2225,2230,2225,3265
20231221,140000,1047680090,2225,2225,2225,2225,3082
20231221,135900,1040822640,2230,2230,2230,2225,4987
20231221,135800,1029722355,2230,2230,2235,2230,1717
20231221,135700,1025893440,2230,2235,2235,2230,18392
20231221,135600,984875925,2230,2230,2235,2230,2872
20231221,135500,978470750,2230,2230,2235,2230,2130
20231221,135400,973717495,2235,2230,2235,2230,1153
20231221,135300,971145450,2235,2230,2235,2230,1711
20231221,135200,967328550,2230,2230,2235,2230,2260
20231221,135100,962287035,2235,2230,2235,2230,1987
20231221,135000,957855165,2230,2230,2230,2230,653
20231221,134900,956398975,2235,2235,2235,2235,1143
20231221,134800,953844370,2245,2245,2245,2235,1168
20231221,134700,951229745,2235,2245,2245,2235,2278
20231221,134600,946136705,2235,2235,2235,2230,2412
20231221,134500,940749155,2230,2245,2245,2230,956
20231221,134400,938614840,2235,2230,2235,2230,1825
20231221,134300,934541825,2245,2235,2245,2230,2217
20231221,134200,929589275,2235,2235,2235,2230,1601
20231221,134100,926016690,2230,2245,2245,2230,1073
20231221,134000,923622445,2235,2245,2245,2235,11613
20231221,133900,897666890,2245,2235,2245,2230,1908
20231221,133800,893408285,2235,2245,2245,2235,1171
20231221,133700,890790590,2235,2235,2235,2230,1845
20231221,133600,886670280,2245,2235,2245,2235,3869
20231221,133500,878023055,2235,2235,2235,2230,1361
20231221,133400,874987125,2235,2235,2240,2230,1309
20231221,133300,872064210,2235,2235,2235,2230,4090
20231221,133200,862927970,2230,2235,2235,2230,764
20231221,133100,861223700,2230,2235,2235,2230,2639
20231221,133000,855334950,2235,2230,2235,2230,2346
20231221,132900,850102310,2230,2235,2235,2230,1325
20231221,132800,847144840,2230,2235,2235,2230,2025
20231221,132700,842628655,2235,2235,2235,2230,1972
20231221,132600,838230740,2235,2235,2235,2235,2295
20231221,132500,833101415,2235,2235,2235,2235,1438
20231221,132400,829887485,2235,2240,2240,2235,1511
20231221,132300,826508800,2245,2245,2245,2235,20114
20231221,132200,781455450,2245,2245,2245,2240,851
20231221,132100,779548220,2240,2240,2240,2240,1875
20231221,132000,775348220,2245,2250,2250,2245,541
20231221,131900,774133670,2245,2250,2250,2245,8542
20231221,131800,754919530,2250,2250,2255,2250,1875
20231221,131700,750700725,2255,2255,2255,2255,272
20231221,131600,750087365,2255,2255,2255,2255,679
20231221,131500,748556220,2255,2255,2255,2250,761
20231221,131400,746841510,2255,2255,2255,2255,172
20231221,131300,746453650,2255,2255,2255,2255,286
20231221,131200,745808720,2255,2255,2255,2255,198
20231221,131100,745362230,2255,2250,2255,2250,850
20231221,131000,743448020,2250,2245,2250,2245,2141
20231221,130900,738630990,2250,2250,2250,2250,171
20231221,130800,738246240,2250,2250,2250,2250,392
20231221,130700,737364240,2250,2250,2250,2250,357
20231221,130600,736560990,2250,2250,2250,2250,657
20231221,130500,735082740,2250,2250,2250,2250,500
20231221,130400,733957740,2250,2245,2250,2245,376
20231221,130300,733113290,2245,2245,2245,2245,0
20231221,130200,733113290,2245,2245,2245,2245,0
20231221,130100,733113290,2245,2245,2245,2245,21
20231221,130000,733066145,2240,2240,2240,2240,1729
20231221,125900,729193185,2240,2240,2240,2240,300
20231221,125800,728521185,2240,2235,2245,2235,120
20231221,125700,728252470,2240,2240,2240,2240,11407
20231221,125600,702700790,2240,2240,2240,2240,0
20231221,125500,702700790,2240,2245,2250,2240,2969
20231221,125400,696035710,2245,2250,2250,2245,371
20231221,125300,695201960,2250,2250,2250,2245,343
20231221,125200,694430215,2250,2250,2250,2250,271
20231221,125100,693820465,2250,2250,2250,2250,1894
20231221,125000,689558965,2250,2245,2250,2245,35
20231221,124900,689480365,2245,2245,2245,2245,0
20231221,124800,689480365,2245,2245,2245,2245,0
20231221,124700,689480365,2245,2245,2245,2245,1500
20231221,124600,686112865,2245,2245,2245,2245,1320
20231221,124500,683149465,2250,2250,2250,2250,32
20231221,124400,683077465,2250,2245,2250,2245,2169
20231221,124300,678207945,2250,2250,2250,2250,10
20231221,124200,678185445,2250,2250,2250,2250,301
20231221,124100,677508195,2245,2245,2245,2245,235
20231221,124000,676980620,2245,2245,2245,2245,0
20231221,123900,676980620,2245,2245,2245,2245,5173
20231221,123800,665367235,2245,2245,2245,2245,1794
20231221,123700,661339705,2245,2245,2245,2245,1
20231221,123600,661337460,2245,2245,2245,2245,0
20231221,123500,661337460,2245,2245,2245,2245,1294
20231221,123400,658432430,2250,2250,2250,2245,1968
20231221,123300,654012765,2250,2250,2250,2250,433
20231221,123200,653038515,2250,2250,2250,2250,300
20231221,123100,652363515,2250,2250,2250,2250,300
20231221,123000,651688515,2250,2250,2250,2250,0
20231221,122900,651688515,2250,2250,2250,2250,500
20231221,122800,650563515,2245,2250,2250,2245,1457
20231221,122700,647291435,2250,2245,2250,2245,300
20231221,122600,646617310,2245,2245,2245,2245,302
20231221,122500,645939320,2240,2245,2245,2240,1378
20231221,122400,642845735,2245,2250,2250,2245,77
20231221,122300,642672845,2250,2245,2250,2245,311
20231221,122200,641973170,2250,2250,2250,2250,60
20231221,122100,641838170,2250,2245,2250,2245,300
20231221,122000,641163205,2250,2250,2250,2250,301
20231221,121900,640485955,2250,2250,2250,2250,307
20231221,121800,639795205,2250,2245,2250,2245,144
20231221,121700,639471920,2250,2245,2250,2245,1131
20231221,121600,636931325,2245,2245,2245,2245,300
20231221,121500,636257825,2245,2245,2245,2245,300
20231221,121400,635584325,2245,2245,2250,2245,400
20231221,121300,634684860,2245,2250,2250,2245,313
20231221,121200,633980675,2250,2250,2250,2250,6
20231221,121100,633967175,2250,2250,2250,2250,300
20231221,121000,633292175,2250,2250,2250,2250,88
20231221,120900,633094175,2250,2250,2250,2250,400
20231221,120800,632194175,2250,2250,2250,2250,4
20231221,120700,632185175,2250,2250,2250,2250,300
20231221,120600,631510175,2250,2250,2250,2250,1
20231221,120500,631507925,2250,2250,2250,2250,600
20231221,120400,630157925,2250,2250,2250,2250,305
20231221,120300,629471675,2250,2245,2250,2245,517
20231221,120200,628308510,2250,2250,2250,2250,321
20231221,120100,627586260,2250,2250,2250,2250,1
20231221,120000,627584010,2250,2250,2250,2250,300
20231221,115900,626909010,2250,2245,2250,2245,901
20231221,115800,624883165,2245,2250,2250,2245,819
20231221,115700,623041510,2250,2250,2250,2250,0
20231221,115600,623041510,2250,2250,2250,2250,900
20231221,115500,621016510,2250,2250,2250,2250,610
20231221,115400,619644010,2250,2250,2250,2250,0
20231221,115300,619644010,2250,2250,2250,2250,300
20231221,115200,618969010,2250,2250,2250,2245,1029
20231221,115100,616654355,2250,2245,2250,2240,666
20231221,115000,615160500,2245,2245,2245,2245,105
20231221,114900,614924775,2245,2245,2245,2245,363
20231221,114800,614109840,2245,2245,2245,2245,4
20231221,114700,614100860,2245,2245,2245,2245,314
20231221,114600,613395930,2245,2245,2245,2245,1
20231221,114500,613393685,2245,2245,2245,2245,720
20231221,114400,611777285,2245,2245,2245,2245,702
20231221,114300,610201295,2245,2245,2245,2245,330
20231221,114200,609460445,2245,2245,2245,2245,430
20231221,114100,608495095,2235,2240,2240,2235,404
20231221,114000,607590155,2235,2235,2235,2235,24
20231221,113900,607536515,2235,2240,2240,2235,154
20231221,113800,607192310,2240,2240,2240,2240,148
20231221,113700,606860790,2235,2235,2235,2235,2
20231221,113600,606856320,2240,2240,2240,2240,1
20231221,113500,606854080,2235,2235,2235,2235,0
20231221,113400,606854080,2235,2240,2240,2235,8410
20231221,113300,588055680,2240,2240,2240,2240,320
20231221,113200,587338880,2240,2240,2240,2240,10
20231221,113100,587316480,2240,2240,2240,2240,5
20231221,113000,587305280,2240,2240,2240,2240,600
20231221,112900,585961280,2240,2240,2240,2240,1
20231221,112800,585959040,2240,2235,2240,2235,520
20231221,112700,584795205,2240,2240,2240,2240,632
20231221,112600,583379525,2240,2245,2245,2240,439
20231221,112500,582394665,2245,2245,2245,2245,107
20231221,112400,582154450,2245,2245,2245,2245,332
20231221,112300,581409110,2245,2245,2245,2245,91
20231221,112200,581204815,2250,2240,2250,2240,331
20231221,112100,580460075,2240,2245,2245,2240,5808
20231221,112000,567444630,2250,2250,2250,2250,316
20231221,111900,566733630,2250,2250,2250,2245,2190
20231221,111800,561814580,2245,2245,2245,2245,15
20231221,111700,561780905,2250,2245,2250,2240,4564
20231221,111600,551536225,2245,2245,2245,2235,1286
20231221,111500,548651665,2245,2245,2245,2245,373
20231221,111400,547814280,2245,2245,2245,2245,401
20231221,111300,546914035,2245,2245,2245,2245,400
20231221,111200,546016035,2245,2245,2245,2240,609
20231221,111100,544649830,2240,2240,2245,2240,796
20231221,111000,542865290,2240,2240,2240,2240,1029
20231221,110900,540560330,2240,2240,2240,2235,1002
20231221,110800,538320850,2235,2245,2245,2235,141
20231221,110700,538005015,2240,2240,2245,2240,7401
20231221,110600,521426715,2240,2235,2240,2235,915
20231221,110500,519378430,2240,2240,2240,2240,226
20231221,110400,518872190,2240,2240,2240,2240,1
20231221,110300,518869950,2235,2240,2240,2235,2655
20231221,110200,512934510,2240,2240,2240,2235,366
20231221,110100,512114700,2240,2240,2240,2240,2448
20231221,110000,506631180,2240,2240,2240,2240,390
20231221,105900,505757580,2240,2235,2240,2235,1223
20231221,105800,503023150,2235,2235,2235,2230,2617
20231221,105700,497181655,2235,2235,2235,2235,208
20231221,105600,496716775,2235,2235,2235,2235,681
20231221,105500,495194740,2235,2235,2235,2230,1034
20231221,105400,492887750,2235,2235,2235,2235,104
20231221,105300,492655310,2235,2240,2240,2235,7441
20231221,105200,476024315,2240,2235,2240,2235,310
20231221,105100,475329925,2240,2240,2240,2235,1027
20231221,105000,473030070,2240,2240,2240,2235,404
20231221,104900,472125610,2240,2240,2240,2240,868
20231221,104800,470181290,2240,2240,2240,2240,85
20231221,104700,469990890,2240,2240,2240,2240,1100
20231221,104600,467526890,2240,2245,2245,2240,1332
20231221,104500,464542960,2245,2245,2245,2245,2
20231221,104400,464538470,2240,2240,2240,2240,101
20231221,104300,464312230,2245,2240,2245,2240,2
20231221,104200,464307745,2245,2245,2245,2245,51
20231221,104100,464193250,2235,2240,2245,2235,67
20231221,104000,464043485,2235,2245,2245,2235,27488
20231221,103900,402604255,2240,2245,2245,2240,2
20231221,103800,402599770,2240,2240,2245,2240,5740
20231221,103700,389742050,2245,2245,2245,2245,307
20231221,103600,389052835,2245,2240,2245,2240,7527
20231221,103500,372179720,2245,2245,2245,2245,782
20231221,103400,370424130,2240,2245,2250,2240,3475
20231221,103300,362625005,2245,2245,2250,2245,11950
20231221,103200,335796890,2245,2245,2245,2245,36
20231221,103100,335716070,2245,2240,2245,2240,1293
20231221,103000,332819645,2245,2245,2245,2245,1
20231221,102900,332817400,2245,2245,2245,2240,964
20231221,102800,330656595,2245,2240,2245,2240,521
20231221,102700,329488550,2240,2240,2240,2240,0
20231221,102600,329488550,2240,2245,2245,2240,1039
20231221,102500,327161125,2245,2245,2245,2245,511
20231221,102400,326013930,2245,2245,2245,2240,1879
20231221,102300,321797460,2245,2245,2245,2240,4527
20231221,102200,311656525,2245,2245,2245,2245,48
20231221,102100,311548765,2245,2245,2245,2245,142
20231221,102000,311229975,2245,2245,2245,2245,343
20231221,101900,310459940,2245,2245,2245,2240,2872
20231221,101800,304012335,2245,2245,2245,2245,1584
20231221,101700,300456255,2245,2245,2245,2245,73
20231221,101600,300292370,2245,2245,2245,2245,133
20231221,101500,299993785,2245,2245,2245,2245,400
20231221,101400,299095785,2245,2245,2245,2245,159
20231221,101300,298738830,2245,2245,2245,2245,1
20231221,101200,298736585,2240,2245,2250,2240,178
20231221,101100,298336925,2250,2250,2250,2250,15
20231221,101000,298303175,2250,2250,2250,2250,1
20231221,100900,298300925,2245,2245,2245,2245,19
20231221,100800,298258270,2245,2245,2250,2245,2104
20231221,100700,293534785,2245,2245,2245,2245,2
20231221,100600,293530295,2245,2245,2245,2245,2635
20231221,100500,287614720,2245,2250,2250,2245,1723
20231221,100400,283746580,2245,2250,2250,2245,2888
20231221,100300,277262600,2255,2250,2255,2250,795
20231221,100200,275473605,2250,2255,2255,2250,36
20231221,100100,275392600,2250,2250,2250,2250,1050
20231221,100000,273030100,2255,2255,2255,2255,36
20231221,095900,272948920,2255,2255,2255,2255,6
20231221,095800,272935390,2255,2255,2255,2250,30
20231221,095700,272867840,2245,2250,2250,2245,5294
20231221,095600,260977555,2250,2250,2250,2245,2817
20231221,095500,254639355,2250,2250,2250,2250,111
20231221,095400,254389605,2250,2250,2250,2250,57
20231221,095300,254261355,2250,2250,2250,2250,2
20231221,095200,254256855,2250,2250,2255,2250,4533
20231221,095100,244057600,2250,2250,2250,2250,113
20231221,095000,243803350,2250,2250,2250,2250,25
20231221,094900,243747100,2250,2250,2250,2250,33
20231221,094800,243672850,2255,2255,2255,2255,0
20231221,094700,243672850,2255,2255,2255,2255,75
20231221,094600,243503725,2255,2250,2255,2245,343
20231221,094500,242732085,2250,2250,2255,2250,1570
20231221,094400,239199580,2250,2250,2255,2250,27
20231221,094300,239138805,2250,2255,2255,2250,525
20231221,094200,237955330,2255,2240,2255,2240,1725
20231221,094100,234074530,2240,2255,2255,2240,46
20231221,094000,233970890,2255,2255,2255,2230,47929
20231221,093900,126668730,2255,2255,2255,2255,12
20231221,093800,126641670,2255,2250,2255,2250,1021
20231221,093700,124344415,2250,2250,2250,2250,6
20231221,093600,124330915,2255,2250,2255,2250,1285
20231221,093500,121439635,2255,2250,2255,2250,933
20231221,093400,119339265,2250,2255,2255,2250,1253
20231221,093300,116513810,2255,2255,2255,2245,340
20231221,093200,115748670,2255,2255,2255,2250,123
20231221,093100,115471365,2255,2250,2255,2250,1628
20231221,093000,111807950,2255,2255,2255,2250,460
20231221,092900,110771675,2255,2250,2260,2250,3065
20231221,092800,103875160,2255,2255,2255,2250,3068
20231221,092700,96960820,2255,2255,2255,2255,585
20231221,092600,95641645,2260,2260,2260,2260,1129
20231221,092500,93090105,2260,2255,2260,2250,1009
20231221,092400,90818685,2260,2260,2260,2260,72
20231221,092300,90655965,2260,2255,2260,2255,170
20231221,092200,90272110,2260,2255,2260,2255,15
20231221,092100,90238275,2260,2255,2260,2250,1794
20231221,092000,86192830,2255,2255,2255,2255,150
20231221,091900,85854580,2255,2255,2255,2255,105
20231221,091800,85617805,2255,2250,2255,2250,1061
20231221,091700,83230450,2255,2255,2255,2250,3371
20231221,091600,75644845,2255,2255,2255,2250,5079
20231221,091500,64216730,2255,2255,2255,2255,51
20231221,091400,64101725,2255,2250,2255,2250,7
20231221,091300,64085970,2255,2255,2260,2255,288
20231221,091200,63436525,2255,2255,2260,2255,92
20231221,091100,63228955,2255,2260,2260,2255,1389
20231221,091000,60096260,2260,2260,2260,2260,1002
20231221,090900,57831740,2260,2255,2260,2255,167
20231221,090800,57455150,2255,2255,2255,2255,2059
20231221,090700,52812105,2260,2260,2260,2250,395
20231221,090600,51921405,2260,2255,2260,2250,2210
20231221,090500,46934885,2255,2255,2255,2250,359
20231221,090400,46125415,2255,2255,2255,2255,427
20231221,090300,45162530,2250,2255,2255,2250,309
20231221,090200,44467265,2250,2255,2255,2250,887
20231221,090100,42471285,2255,2255,2255,2245,75
20231221,090000,42302270,2255,2270,2275,2250,18690