stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201400,1863765755,3500,3500,3500,3500,7060
20231213,201300,1863765755,3500,3500,3500,3500,0
20231213,201200,1863765755,3500,3500,3500,3500,0
20231213,201100,1863765755,3500,3500,3500,3500,0
20231213,201000,1863765755,3500,3500,3500,3500,0
20231213,200900,1863765755,3500,3500,3500,3500,0
20231213,200800,1863765755,3500,3500,3500,3500,0
20231213,200700,1863765755,3500,3500,3500,3500,0
20231213,200600,1863765755,3500,3500,3500,3500,0
20231213,200500,1863765755,3500,3500,3500,3500,0
20231213,200400,1863765755,3500,3500,3500,3500,0
20231213,200300,1863765755,3500,3500,3500,3500,0
20231213,200200,1863765755,3500,3500,3500,3500,0
20231213,200100,1863765755,3500,3500,3500,3500,0
20231213,200000,1863765755,3500,3500,3500,3500,0
20231213,195900,1863765755,3500,3500,3500,3500,0
20231213,195800,1863765755,3500,3500,3500,3500,0
20231213,195700,1863765755,3500,3500,3500,3500,0
20231213,195600,1863765755,3500,3500,3500,3500,0
20231213,195500,1863765755,3500,3500,3500,3500,0
20231213,195400,1863765755,3500,3500,3500,3500,0
20231213,195300,1863765755,3500,3500,3500,3500,0
20231213,195200,1863765755,3500,3500,3500,3500,0
20231213,195100,1863765755,3500,3500,3500,3500,0
20231213,195000,1863765755,3500,3500,3500,3500,0
20231213,194900,1863765755,3500,3500,3500,3500,0
20231213,194800,1863765755,3500,3500,3500,3500,0
20231213,194700,1863765755,3500,3500,3500,3500,0
20231213,194600,1863765755,3500,3500,3500,3500,0
20231213,194500,1863765755,3500,3500,3500,3500,0
20231213,194400,1863765755,3500,3500,3500,3500,7060
20231213,194300,1863765755,3500,3500,3500,3500,0
20231213,194200,1863765755,3500,3500,3500,3500,0
20231213,194100,1863765755,3500,3500,3500,3500,0
20231213,194000,1863765755,3500,3500,3500,3500,0
20231213,193900,1863765755,3500,3500,3500,3500,0
20231213,193800,1863765755,3500,3500,3500,3500,0
20231213,193700,1863765755,3500,3500,3500,3500,0
20231213,193600,1863765755,3500,3500,3500,3500,0
20231213,193500,1863765755,3500,3500,3500,3500,0
20231213,193400,1863765755,3500,3500,3500,3500,0
20231213,193300,1863765755,3500,3500,3500,3500,0
20231213,193200,1863765755,3500,3500,3500,3500,0
20231213,193100,1863765755,3500,3500,3500,3500,0
20231213,193000,1863765755,3500,3500,3500,3500,0
20231213,192900,1863765755,3500,3500,3500,3500,0
20231213,192800,1863765755,3500,3500,3500,3500,0
20231213,192700,1863765755,3500,3500,3500,3500,0
20231213,192600,1863765755,3500,3500,3500,3500,0
20231213,192500,1863765755,3500,3500,3500,3500,0
20231213,192400,1863765755,3500,3500,3500,3500,0
20231213,192300,1863765755,3500,3500,3500,3500,0
20231213,192200,1863765755,3500,3500,3500,3500,0
20231213,192100,1863765755,3500,3500,3500,3500,0
20231213,192000,1863765755,3500,3500,3500,3500,0
20231213,191900,1863765755,3500,3500,3500,3500,0
20231213,191800,1863765755,3500,3500,3500,3500,0
20231213,191700,1863765755,3500,3500,3500,3500,0
20231213,191600,1863765755,3500,3500,3500,3500,0
20231213,191500,1863765755,3500,3500,3500,3500,0
20231213,191400,1863765755,3500,3500,3500,3500,7060
20231213,191300,1863765755,3500,3500,3500,3500,0
20231213,191200,1863765755,3500,3500,3500,3500,0
20231213,191100,1863765755,3500,3500,3500,3500,0
20231213,191000,1863765755,3500,3500,3500,3500,0
20231213,190900,1863765755,3500,3500,3500,3500,0
20231213,190800,1863765755,3500,3500,3500,3500,0
20231213,190700,1863765755,3500,3500,3500,3500,0
20231213,190600,1863765755,3500,3500,3500,3500,0
20231213,190500,1863765755,3500,3500,3500,3500,0
20231213,190400,1863765755,3500,3500,3500,3500,0
20231213,190300,1863765755,3500,3500,3500,3500,0
20231213,190200,1863765755,3500,3500,3500,3500,0
20231213,190100,1863765755,3500,3500,3500,3500,0
20231213,190000,1863765755,3500,3500,3500,3500,0
20231213,185900,1863765755,3500,3500,3500,3500,0
20231213,185800,1863765755,3500,3500,3500,3500,0
20231213,185700,1863765755,3500,3500,3500,3500,0
20231213,185600,1863765755,3500,3500,3500,3500,0
20231213,185500,1863765755,3500,3500,3500,3500,0
20231213,185400,1863765755,3500,3500,3500,3500,0
20231213,185300,1863765755,3500,3500,3500,3500,0
20231213,185200,1863765755,3500,3500,3500,3500,0
20231213,185100,1863765755,3500,3500,3500,3500,0
20231213,185000,1863765755,3500,3500,3500,3500,0
20231213,184900,1863765755,3500,3500,3500,3500,0
20231213,184800,1863765755,3500,3500,3500,3500,0
20231213,184700,1863765755,3500,3500,3500,3500,0
20231213,184600,1863765755,3500,3500,3500,3500,0
20231213,184500,1863765755,3500,3500,3500,3500,0
20231213,184400,1863765755,3500,3500,3500,3500,7060
20231213,184300,1863765755,3500,3500,3500,3500,0
20231213,184200,1863765755,3500,3500,3500,3500,0
20231213,184100,1863765755,3500,3500,3500,3500,0
20231213,184000,1863765755,3500,3500,3500,3500,0
20231213,183900,1863765755,3500,3500,3500,3500,0
20231213,183800,1863765755,3500,3500,3500,3500,0
20231213,183700,1863765755,3500,3500,3500,3500,0
20231213,183600,1863765755,3500,3500,3500,3500,0
20231213,183500,1863765755,3500,3500,3500,3500,0
20231213,183400,1863765755,3500,3500,3500,3500,0
20231213,183300,1863765755,3500,3500,3500,3500,0
20231213,183200,1863765755,3500,3500,3500,3500,0
20231213,183100,1863765755,3500,3500,3500,3500,0
20231213,183000,1863765755,3500,3500,3500,3500,0
20231213,182900,1863765755,3500,3500,3500,3500,0
20231213,182800,1863765755,3500,3500,3500,3500,0
20231213,182700,1863765755,3500,3500,3500,3500,0
20231213,182600,1863765755,3500,3500,3500,3500,0
20231213,182500,1863765755,3500,3500,3500,3500,0
20231213,182400,1863765755,3500,3500,3500,3500,0
20231213,182300,1863765755,3500,3500,3500,3500,0
20231213,182200,1863765755,3500,3500,3500,3500,0
20231213,182100,1863765755,3500,3500,3500,3500,0
20231213,182000,1863765755,3500,3500,3500,3500,0
20231213,181900,1863765755,3500,3500,3500,3500,0
20231213,181800,1863765755,3500,3500,3500,3500,0
20231213,181700,1863765755,3500,3500,3500,3500,0
20231213,181600,1863765755,3500,3500,3500,3500,0
20231213,181500,1863765755,3500,3500,3500,3500,0
20231213,181400,1863765755,3500,3500,3500,3500,7060
20231213,181300,1863765755,3500,3500,3500,3500,0
20231213,181200,1863765755,3500,3500,3500,3500,0
20231213,181100,1863765755,3500,3500,3500,3500,0
20231213,181000,1863765755,3500,3500,3500,3500,0
20231213,180900,1863765755,3500,3500,3500,3500,0
20231213,180800,1863765755,3500,3500,3500,3500,0
20231213,180700,1863765755,3500,3500,3500,3500,0
20231213,180600,1863765755,3500,3500,3500,3500,0
20231213,180500,1863765755,3500,3500,3500,3500,0
20231213,180400,1863765755,3500,3500,3500,3500,0
20231213,180300,1863765755,3500,3500,3500,3500,0
20231213,180200,1863765755,3500,3500,3500,3500,0
20231213,180100,1863765755,3500,3500,3500,3500,0
20231213,180000,1863765755,3500,3500,3500,3500,0
20231213,175900,1863765755,3500,3500,3500,3500,0
20231213,175800,1863765755,3500,3500,3500,3500,0
20231213,175700,1863765755,3500,3500,3500,3500,0
20231213,175600,1863765755,3500,3500,3500,3500,0
20231213,175500,1863765755,3500,3500,3500,3500,0
20231213,175400,1863765755,3500,3500,3500,3500,0
20231213,175300,1863765755,3500,3500,3500,3500,0
20231213,175200,1863765755,3500,3500,3500,3500,0
20231213,175100,1863765755,3500,3500,3500,3500,0
20231213,175000,1863765755,3500,3500,3500,3500,0
20231213,174900,1863765755,3500,3500,3500,3500,0
20231213,174800,1863765755,3500,3500,3500,3500,0
20231213,174700,1863765755,3500,3500,3500,3500,0
20231213,174600,1863765755,3500,3500,3500,3500,0
20231213,174500,1863765755,3500,3500,3500,3500,0
20231213,174400,1863765755,3500,3500,3500,3500,7060
20231213,174300,1863765755,3500,3500,3500,3500,0
20231213,174200,1863765755,3500,3500,3500,3500,0
20231213,174100,1863765755,3500,3500,3500,3500,0
20231213,174000,1863765755,3500,3500,3500,3500,0
20231213,173900,1863765755,3500,3500,3500,3500,0
20231213,173800,1863765755,3500,3500,3500,3500,0
20231213,173700,1863765755,3500,3500,3500,3500,0
20231213,173600,1863765755,3500,3500,3500,3500,0
20231213,173500,1863765755,3500,3500,3500,3500,0
20231213,173400,1863765755,3500,3500,3500,3500,0
20231213,173300,1863765755,3500,3500,3500,3500,0
20231213,173200,1863765755,3500,3500,3500,3500,0
20231213,173100,1863765755,3500,3500,3500,3500,0
20231213,173000,1863765755,3500,3500,3500,3500,0
20231213,172900,1863765755,3500,3500,3500,3500,0
20231213,172800,1863765755,3500,3500,3500,3500,0
20231213,172700,1863765755,3500,3500,3500,3500,0
20231213,172600,1863765755,3500,3500,3500,3500,0
20231213,172500,1863765755,3500,3500,3500,3500,0
20231213,172400,1863765755,3500,3500,3500,3500,0
20231213,172300,1863765755,3500,3500,3500,3500,0
20231213,172200,1863765755,3500,3500,3500,3500,0
20231213,172100,1863765755,3500,3500,3500,3500,0
20231213,172000,1863765755,3500,3500,3500,3500,0
20231213,171900,1863765755,3500,3500,3500,3500,0
20231213,171800,1863765755,3500,3500,3500,3500,0
20231213,171700,1863765755,3500,3500,3500,3500,0
20231213,171600,1863765755,3500,3500,3500,3500,0
20231213,171500,1863765755,3500,3500,3500,3500,0
20231213,171400,1863765755,3500,3500,3500,3500,7060
20231213,171300,1863765755,3500,3500,3500,3500,0
20231213,171200,1863765755,3500,3500,3500,3500,0
20231213,171100,1863765755,3500,3500,3500,3500,0
20231213,171000,1863765755,3500,3500,3500,3500,0
20231213,170900,1863765755,3500,3500,3500,3500,0
20231213,170800,1863765755,3500,3500,3500,3500,0
20231213,170700,1863765755,3500,3500,3500,3500,0
20231213,170600,1863765755,3500,3500,3500,3500,0
20231213,170500,1863765755,3500,3500,3500,3500,0
20231213,170400,1863765755,3500,3500,3500,3500,0
20231213,170300,1863765755,3500,3500,3500,3500,0
20231213,170200,1863765755,3500,3500,3500,3500,0
20231213,170100,1863765755,3500,3500,3500,3500,0
20231213,170000,1863765755,3500,3500,3500,3500,0
20231213,165900,1863765755,3500,3500,3500,3500,0
20231213,165800,1863765755,3500,3500,3500,3500,0
20231213,165700,1863765755,3500,3500,3500,3500,0
20231213,165600,1863765755,3500,3500,3500,3500,0
20231213,165500,1863765755,3500,3500,3500,3500,0
20231213,165400,1863765755,3500,3500,3500,3500,0
20231213,165300,1863765755,3500,3500,3500,3500,0
20231213,165200,1863765755,3500,3500,3500,3500,0
20231213,165100,1863765755,3500,3500,3500,3500,0
20231213,165000,1863765755,3500,3500,3500,3500,0
20231213,164900,1863765755,3500,3500,3500,3500,0
20231213,164800,1863765755,3500,3500,3500,3500,0
20231213,164700,1863765755,3500,3500,3500,3500,0
20231213,164600,1863765755,3500,3500,3500,3500,0
20231213,164500,1863765755,3500,3500,3500,3500,0
20231213,164400,1863765755,3500,3500,3500,3500,7060
20231213,164300,1863765755,3500,3500,3500,3500,0
20231213,164200,1863765755,3500,3500,3500,3500,0
20231213,164100,1863765755,3500,3500,3500,3500,0
20231213,164000,1863765755,3500,3500,3500,3500,0
20231213,163900,1863765755,3500,3500,3500,3500,0
20231213,163800,1863765755,3500,3500,3500,3500,0
20231213,163700,1863765755,3500,3500,3500,3500,0
20231213,163600,1863765755,3500,3500,3500,3500,0
20231213,163500,1863765755,3500,3500,3500,3500,0
20231213,163400,1863765755,3500,3500,3500,3500,0
20231213,163300,1863765755,3500,3500,3500,3500,0
20231213,163200,1863765755,3500,3500,3500,3500,0
20231213,163100,1863765755,3500,3500,3500,3500,0
20231213,163000,1863765755,3500,3500,3500,3500,0
20231213,162900,1863765755,3500,3500,3500,3500,0
20231213,162800,1863765755,3500,3500,3500,3500,0
20231213,162700,1863765755,3500,3500,3500,3500,0
20231213,162600,1863765755,3500,3500,3500,3500,0
20231213,162500,1863765755,3500,3500,3500,3500,0
20231213,162400,1863765755,3500,3500,3500,3500,0
20231213,162300,1863765755,3500,3500,3500,3500,0
20231213,162200,1863765755,3500,3500,3500,3500,0
20231213,162100,1863765755,3500,3500,3500,3500,0
20231213,162000,1863765755,3500,3500,3500,3500,0
20231213,161900,1863765755,3500,3500,3500,3500,0
20231213,161800,1863765755,3500,3500,3500,3500,0
20231213,161700,1863765755,3500,3500,3500,3500,0
20231213,161600,1863765755,3500,3500,3500,3500,0
20231213,161500,1863765755,3500,3500,3500,3500,0
20231213,161400,1863765755,3500,3500,3500,3500,7060
20231213,161300,1863765755,3500,3500,3500,3500,0
20231213,161200,1863765755,3500,3500,3500,3500,0
20231213,161100,1863765755,3500,3500,3500,3500,0
20231213,161000,1863765755,3500,3500,3500,3500,0
20231213,160900,1863765755,3500,3500,3500,3500,0
20231213,160800,1863765755,3500,3500,3500,3500,0
20231213,160700,1863765755,3500,3500,3500,3500,0
20231213,160600,1863765755,3500,3500,3500,3500,0
20231213,160500,1863765755,3500,3500,3500,3500,0
20231213,160400,1863765755,3500,3500,3500,3500,0
20231213,160300,1863765755,3500,3500,3500,3500,0
20231213,160200,1863765755,3500,3500,3500,3500,0
20231213,160100,1863765755,3500,3500,3500,3500,0
20231213,160000,1863765755,3500,3500,3500,3500,0
20231213,155900,1863765755,3500,3500,3500,3500,0
20231213,155800,1863765755,3500,3500,3500,3500,0
20231213,155700,1863765755,3500,3500,3500,3500,0
20231213,155600,1863765755,3500,3500,3500,3500,0
20231213,155500,1863765755,3500,3500,3500,3500,0
20231213,155400,1863765755,3500,3500,3500,3500,0
20231213,155300,1863765755,3500,3500,3500,3500,0
20231213,155200,1863765755,3500,3500,3500,3500,0
20231213,155100,1863765755,3500,3500,3500,3500,0
20231213,155000,1863765755,3500,3500,3500,3500,0
20231213,154900,1863765755,3500,3500,3500,3500,0
20231213,154800,1863765755,3500,3500,3500,3500,0
20231213,154700,1863765755,3500,3500,3500,3500,0
20231213,154600,1863765755,3500,3500,3500,3500,0
20231213,154500,1863765755,3500,3500,3500,3500,0
20231213,154400,1863765755,3500,3500,3500,3500,7060
20231213,154300,1863765755,3500,3500,3500,3500,0
20231213,154200,1863765755,3500,3500,3500,3500,0
20231213,154100,1863765755,3500,3500,3500,3500,0
20231213,154000,1863765755,3500,3500,3500,3500,0
20231213,153900,1863765755,3500,3500,3500,3500,0
20231213,153800,1863765755,3500,3500,3500,3500,0
20231213,153700,1863765755,3500,3500,3500,3500,0
20231213,153600,1863765755,3500,3500,3500,3500,0
20231213,153500,1863765755,3500,3500,3500,3500,0
20231213,153400,1863765755,3500,3500,3500,3500,0
20231213,153300,1863765755,3500,3500,3500,3500,0
20231213,153200,1863765755,3500,3500,3500,3500,0
20231213,153100,1863765755,3500,3500,3500,3500,0
20231213,153000,1863765755,3500,3500,3500,3500,7060
20231213,152900,1839055755,3510,3510,3510,3510,0
20231213,152800,1839055755,3510,3510,3510,3510,0
20231213,152700,1839055755,3510,3510,3510,3510,0
20231213,152600,1839055755,3510,3510,3510,3510,0
20231213,152500,1839055755,3510,3510,3510,3510,0
20231213,152400,1839055755,3510,3510,3510,3510,0
20231213,152300,1839055755,3510,3510,3510,3510,0
20231213,152200,1839055755,3510,3510,3510,3510,0
20231213,152100,1839055755,3510,3510,3510,3510,0
20231213,152000,1839055755,3510,3510,3510,3510,0
20231213,151900,1839055755,3510,3510,3510,3505,273
20231213,151800,1838097555,3505,3505,3505,3505,0
20231213,151700,1838097555,3505,3510,3510,3505,2004
20231213,151600,1831073515,3505,3505,3505,3505,394
20231213,151500,1829692545,3505,3510,3510,3505,2321
20231213,151400,1821552915,3505,3505,3505,3505,30
20231213,151300,1821447765,3510,3510,3510,3510,3186
20231213,151200,1810264905,3505,3510,3510,3505,2620
20231213,151100,1801080395,3505,3505,3505,3505,0
20231213,151000,1801080395,3505,3510,3510,3505,301
20231213,150900,1800025385,3505,3505,3505,3505,1759
20231213,150800,1793860090,3505,3505,3505,3505,2000
20231213,150700,1786850090,3505,3515,3515,3505,234
20231213,150600,1786029030,3515,3515,3515,3515,1
20231213,150500,1786025515,3505,3505,3505,3505,0
20231213,150400,1786025515,3505,3505,3505,3505,0
20231213,150300,1786025515,3505,3515,3515,3505,355
20231213,150200,1784780995,3515,3515,3515,3515,152
20231213,150100,1784246715,3515,3510,3515,3510,101
20231213,150000,1783892200,3510,3505,3510,3505,410
20231213,145900,1782455100,3505,3505,3505,3505,0
20231213,145800,1782455100,3505,3505,3505,3505,11
20231213,145700,1782416545,3505,3505,3505,3505,229
20231213,145600,1781613900,3500,3510,3510,3500,2292
20231213,145500,1773583840,3515,3510,3515,3510,104
20231213,145400,1773218780,3510,3510,3510,3510,94
20231213,145300,1772888840,3510,3500,3510,3500,1259
20231213,145200,1768472340,3500,3500,3500,3500,28
20231213,145100,1768374340,3500,3500,3500,3500,0
20231213,145000,1768374340,3500,3500,3500,3500,1
20231213,144900,1768370840,3510,3500,3510,3500,31
20231213,144800,1768262040,3500,3500,3500,3500,321
20231213,144700,1767138540,3495,3500,3500,3495,396
20231213,144600,1765753835,3510,3500,3510,3500,913
20231213,144500,1762553805,3500,3500,3500,3500,23
20231213,144400,1762473305,3500,3500,3500,3500,0
20231213,144300,1762473305,3500,3500,3500,3500,0
20231213,144200,1762473305,3500,3500,3500,3500,0
20231213,144100,1762473305,3500,3500,3500,3500,309
20231213,144000,1761391805,3500,3500,3500,3500,13
20231213,143900,1761346305,3500,3500,3500,3500,1252
20231213,143800,1756964305,3505,3505,3505,3505,21
20231213,143700,1756890700,3510,3510,3510,3510,0
20231213,143600,1756890700,3510,3510,3510,3510,1
20231213,143500,1756887190,3505,3495,3505,3495,157
20231213,143400,1756336915,3495,3500,3500,3495,258
20231213,143300,1755434700,3500,3510,3510,3500,1964
20231213,143200,1748555230,3515,3520,3520,3515,835
20231213,143100,1745620200,3520,3520,3520,3520,0
20231213,143000,1745620200,3520,3520,3520,3520,0
20231213,142900,1745620200,3520,3520,3520,3520,0
20231213,142800,1745620200,3520,3520,3520,3520,1
20231213,142700,1745616680,3515,3515,3515,3515,441
20231213,142600,1744066565,3515,3515,3515,3515,599
20231213,142500,1741961080,3520,3525,3525,3520,1201
20231213,142400,1737732725,3530,3525,3530,3525,51
20231213,142300,1737552700,3525,3525,3525,3525,1
20231213,142200,1737549175,3525,3525,3525,3525,8
20231213,142100,1737520975,3525,3525,3530,3525,93
20231213,142000,1737192705,3520,3520,3520,3520,400
20231213,141900,1735784705,3525,3525,3525,3520,717
20231213,141800,1733260780,3520,3525,3525,3520,501
20231213,141700,1731494760,3525,3525,3525,3525,0
20231213,141600,1731494760,3525,3525,3525,3525,157
20231213,141500,1730941335,3520,3520,3520,3515,1002
20231213,141400,1727414300,3520,3520,3520,3520,135
20231213,141300,1726939100,3520,3520,3520,3520,0
20231213,141200,1726939100,3520,3520,3520,3515,213
20231213,141100,1726189345,3520,3520,3520,3520,47
20231213,141000,1726023905,3520,3520,3520,3520,9
20231213,140900,1725992225,3515,3515,3515,3515,0
20231213,140800,1725992225,3515,3515,3515,3510,32
20231213,140700,1725879755,3515,3510,3515,3510,98
20231213,140600,1725535320,3515,3510,3515,3510,157
20231213,140500,1724984240,3510,3510,3510,3510,190
20231213,140400,1724317340,3515,3515,3515,3515,100
20231213,140300,1723965840,3515,3515,3515,3515,4
20231213,140200,1723951780,3510,3510,3510,3510,1517
20231213,140100,1718627110,3510,3510,3510,3510,1392
20231213,140000,1713741190,3510,3510,3510,3510,20
20231213,135900,1713670990,3510,3510,3510,3510,2
20231213,135800,1713663970,3510,3510,3510,3510,201
20231213,135700,1712958460,3510,3510,3510,3510,351
20231213,135600,1711726450,3505,3500,3505,3500,6106
20231213,135500,1690332700,3500,3500,3500,3500,20
20231213,135400,1690262700,3500,3500,3500,3500,1
20231213,135300,1690259200,3495,3490,3495,3490,2365
20231213,135200,1681994980,3495,3490,3495,3490,598
20231213,135100,1679907280,3490,3495,3495,3490,812
20231213,135000,1677070290,3495,3495,3495,3495,238
20231213,134900,1676238480,3500,3500,3500,3500,0
20231213,134800,1676238480,3500,3500,3500,3500,0
20231213,134700,1676238480,3500,3500,3500,3500,0
20231213,134600,1676238480,3500,3500,3500,3500,16
20231213,134500,1676182480,3500,3495,3500,3495,289
20231213,134400,1675172420,3490,3490,3490,3490,200
20231213,134300,1674474420,3490,3500,3500,3490,760
20231213,134200,1671818225,3490,3490,3490,3490,0
20231213,134100,1671818225,3490,3490,3490,3490,1523
20231213,134000,1666502955,3500,3515,3515,3490,3420
20231213,133900,1654541030,3515,3510,3515,3500,9544
20231213,133800,1621126700,3520,3515,3520,3515,501
20231213,133700,1619365680,3510,3510,3510,3510,100
20231213,133600,1619014680,3525,3525,3525,3525,0
20231213,133500,1619014680,3525,3525,3525,3525,0
20231213,133400,1619014680,3525,3515,3525,3515,500
20231213,133300,1617256850,3505,3505,3505,3505,0
20231213,133200,1617256850,3505,3505,3515,3500,5785
20231213,133100,1597002345,3505,3520,3520,3505,3332
20231213,133000,1585299220,3525,3525,3525,3525,1
20231213,132900,1585295695,3525,3520,3525,3520,804
20231213,132800,1582462950,3515,3515,3515,3515,0
20231213,132700,1582462950,3515,3515,3515,3515,100
20231213,132600,1582111450,3520,3520,3520,3520,100
20231213,132500,1581759450,3515,3515,3515,3515,332
20231213,132400,1580592470,3515,3510,3515,3510,166
20231213,132300,1580009635,3510,3510,3510,3510,138
20231213,132200,1579525255,3510,3510,3510,3510,148
20231213,132100,1579005775,3515,3515,3515,3515,100
20231213,132000,1578654275,3515,3515,3515,3515,139
20231213,131900,1578165690,3515,3515,3515,3515,644
20231213,131800,1575902030,3515,3515,3515,3515,0
20231213,131700,1575902030,3515,3515,3515,3515,10
20231213,131600,1575866880,3515,3515,3515,3515,20
20231213,131500,1575796580,3520,3515,3520,3515,5
20231213,131400,1575779000,3520,3520,3520,3520,0
20231213,131300,1575779000,3520,3520,3520,3520,374
20231213,131200,1574462520,3520,3520,3520,3520,0
20231213,131100,1574462520,3520,3525,3525,3520,31
20231213,131000,1574353330,3520,3525,3525,3520,390
20231213,130900,1572979780,3525,3525,3525,3525,68
20231213,130800,1572740080,3525,3525,3525,3525,2
20231213,130700,1572733030,3515,3520,3520,3505,8606
20231213,130600,1542508735,3520,3520,3520,3520,67
20231213,130500,1542272895,3520,3520,3520,3520,5925
20231213,130400,1521416895,3525,3525,3525,3525,9
20231213,130300,1521385170,3520,3520,3520,3520,100
20231213,130200,1521033170,3520,3520,3520,3520,0
20231213,130100,1521033170,3520,3520,3520,3520,225
20231213,130000,1520241170,3525,3520,3525,3520,161
20231213,125900,1519674445,3525,3525,3525,3525,0
20231213,125800,1519674445,3525,3525,3525,3525,222
20231213,125700,1518891895,3525,3530,3530,3520,5012
20231213,125600,1501247705,3535,3535,3535,3535,146
20231213,125500,1500731595,3535,3535,3535,3530,857
20231213,125400,1497702105,3535,3540,3540,3535,278
20231213,125300,1496718115,3545,3540,3545,3540,4
20231213,125200,1496703940,3545,3545,3545,3545,0
20231213,125100,1496703940,3545,3540,3545,3540,90
20231213,125000,1496385140,3540,3540,3540,3540,1
20231213,124900,1496381600,3545,3540,3545,3540,9
20231213,124800,1496349725,3540,3540,3540,3540,166
20231213,124700,1495762085,3540,3535,3540,3535,307
20231213,124600,1494676395,3530,3530,3530,3530,121
20231213,124500,1494249265,3530,3530,3530,3530,100
20231213,124400,1493896265,3525,3525,3525,3525,0
20231213,124300,1493896265,3525,3525,3525,3525,0
20231213,124200,1493896265,3525,3525,3525,3525,0
20231213,124100,1493896265,3525,3520,3525,3520,2482
20231213,124000,1485156715,3520,3520,3520,3520,105
20231213,123900,1484787115,3525,3525,3525,3525,0
20231213,123800,1484787115,3525,3525,3525,3525,313
20231213,123700,1483683790,3525,3520,3525,3520,210
20231213,123600,1482944540,3520,3520,3520,3520,0
20231213,123500,1482944540,3520,3520,3520,3520,1
20231213,123400,1482941020,3520,3520,3520,3520,22
20231213,123300,1482863580,3520,3520,3520,3520,3
20231213,123200,1482853020,3520,3520,3520,3520,150
20231213,123100,1482325020,3520,3520,3520,3520,30
20231213,123000,1482219420,3520,3520,3520,3520,0
20231213,122900,1482219420,3520,3520,3520,3520,752
20231213,122800,1479572380,3530,3530,3530,3530,0
20231213,122700,1479572380,3530,3530,3530,3530,0
20231213,122600,1479572380,3530,3525,3530,3525,600
20231213,122500,1477457375,3525,3525,3525,3520,439
20231213,122400,1475912085,3520,3520,3520,3520,2842
20231213,122300,1465908245,3525,3525,3525,3525,604
20231213,122200,1463779145,3525,3525,3525,3525,897
20231213,122100,1460617220,3535,3530,3535,3530,308
20231213,122000,1459529925,3530,3530,3530,3530,596
20231213,121900,1457426045,3535,3535,3535,3535,0
20231213,121800,1457426045,3535,3535,3535,3535,51
20231213,121700,1457245760,3530,3535,3535,3530,8
20231213,121600,1457217515,3530,3535,3535,3530,385
20231213,121500,1455858450,3530,3530,3530,3530,0
20231213,121400,1455858450,3530,3530,3530,3530,0
20231213,121300,1455858450,3530,3535,3535,3530,6
20231213,121200,1455837265,3530,3530,3530,3530,347
20231213,121100,1454612355,3525,3525,3525,3525,90
20231213,121000,1454295105,3525,3530,3530,3525,231
20231213,120900,1453480600,3525,3530,3530,3525,963
20231213,120800,1450085965,3535,3535,3535,3525,93
20231213,120700,1449757920,3525,3530,3530,3525,109
20231213,120600,1449373225,3540,3530,3540,3530,525
20231213,120500,1447519965,3530,3535,3535,3515,10462
20231213,120400,1410678490,3540,3540,3540,3540,0
20231213,120300,1410678490,3540,3540,3545,3540,868
20231213,120200,1407605765,3540,3550,3550,3540,428
20231213,120100,1406086965,3550,3540,3550,3540,441
20231213,120000,1404524435,3550,3550,3555,3540,119
20231213,115900,1404101955,3555,3555,3555,3555,843
20231213,115800,1401105090,3555,3550,3555,3550,2038
20231213,115700,1393870185,3550,3545,3550,3545,162
20231213,115600,1393295145,3550,3540,3550,3540,51
20231213,115500,1393114175,3540,3540,3540,3540,20
20231213,115400,1393043375,3540,3535,3540,3535,4
20231213,115300,1393029230,3535,3530,3535,3530,1556
20231213,115200,1387536545,3530,3530,3530,3530,65
20231213,115100,1387307095,3540,3540,3540,3540,1
20231213,115000,1387303555,3530,3540,3540,3530,12
20231213,114900,1387261175,3550,3550,3550,3550,0
20231213,114800,1387261175,3550,3545,3550,3530,932
20231213,114700,1383966840,3540,3540,3540,3540,560
20231213,114600,1381984440,3555,3555,3555,3550,751
20231213,114500,1379318020,3560,3555,3560,3550,2032
20231213,114400,1372090505,3555,3555,3555,3555,4
20231213,114300,1372076285,3555,3555,3555,3550,1257
20231213,114200,1367607900,3555,3555,3555,3550,619
20231213,114100,1365408255,3555,3550,3555,3550,663
20231213,114000,1363054550,3545,3535,3545,3535,1300
20231213,113900,1358449025,3535,3535,3535,3530,154
20231213,113800,1357905140,3530,3535,3535,3530,4
20231213,113700,1357891005,3535,3530,3535,3530,1397
20231213,113600,1352959590,3530,3525,3530,3525,63
20231213,113500,1352737510,3520,3530,3530,3520,1871
20231213,113400,1346147865,3530,3525,3530,3525,216
20231213,113300,1345386460,3530,3525,3530,3525,471
20231213,113200,1343723975,3530,3525,3530,3525,832
20231213,113100,1340791170,3530,3535,3535,3530,951
20231213,113000,1337434135,3530,3535,3535,3530,2
20231213,112900,1337427070,3535,3530,3535,3530,52
20231213,112800,1337243505,3535,3540,3540,3530,199
20231213,112700,1336539525,3540,3540,3540,3540,1
20231213,112600,1336535985,3540,3540,3540,3540,107
20231213,112500,1336157205,3540,3545,3545,3530,335
20231213,112400,1334974070,3545,3540,3545,3535,403
20231213,112300,1333548705,3540,3545,3545,3540,737
20231213,112200,1330939310,3545,3530,3545,3530,836
20231213,112100,1327980945,3545,3525,3545,3525,2222
20231213,112000,1320146935,3525,3535,3535,3525,1104
20231213,111900,1316250105,3535,3535,3535,3535,1884
20231213,111800,1309590165,3535,3530,3535,3515,5924
20231213,111700,1288720250,3530,3530,3530,3525,329
20231213,111600,1287560500,3525,3535,3540,3525,1333
20231213,111500,1282851020,3535,3535,3540,3535,353
20231213,111400,1281603160,3530,3520,3530,3520,948
20231213,111300,1278265490,3520,3535,3535,3515,6632
20231213,111200,1254897045,3540,3540,3545,3535,4142
20231213,111100,1240254860,3535,3535,3540,3535,3013
20231213,111000,1229603900,3535,3555,3555,3535,9890
20231213,110900,1194515990,3555,3560,3565,3555,1707
20231213,110800,1188436625,3560,3560,3565,3555,109
20231213,110700,1188049100,3560,3565,3565,3560,3386
20231213,110600,1175984610,3570,3570,3570,3565,360
20231213,110500,1174699660,3570,3580,3580,3570,122
20231213,110400,1174263000,3570,3570,3570,3565,992
20231213,110300,1170723710,3570,3570,3570,3565,311
20231213,110200,1169613620,3570,3570,3580,3570,2366
20231213,110100,1161155935,3580,3575,3580,3575,3401
20231213,110000,1148980365,3575,3575,3580,3570,327
20231213,105900,1147812015,3580,3570,3580,3570,721
20231213,105800,1145238035,3580,3560,3580,3560,10530
20231213,105700,1107688945,3565,3570,3570,3565,6968
20231213,105600,1082841170,3570,3570,3575,3570,3705
20231213,105500,1069613455,3575,3570,3575,3565,5663
20231213,105400,1049401730,3575,3585,3585,3575,2596
20231213,105300,1040113800,3585,3580,3585,3575,3307
20231213,105200,1028273530,3575,3580,3580,3575,1508
20231213,105100,1022879680,3580,3585,3585,3580,2715
20231213,105000,1013156475,3590,3605,3605,3585,11949
20231213,104900,970158160,3605,3605,3615,3600,11392
20231213,104800,929086720,3610,3595,3620,3590,41461
20231213,104700,779785490,3590,3595,3595,3590,1240
20231213,104600,775327695,3590,3590,3595,3590,4442
20231213,104500,759366785,3595,3595,3595,3585,5643
20231213,104400,739095990,3590,3590,3595,3590,5408
20231213,104300,719676570,3585,3580,3590,3575,2936
20231213,104200,709161200,3580,3565,3580,3565,1598
20231213,104100,703456650,3555,3560,3565,3555,5596
20231213,104000,683549625,3560,3570,3570,3560,1053
20231213,103900,679797055,3575,3570,3585,3565,11776
20231213,103800,637680610,3580,3565,3585,3565,19577
20231213,103700,567661170,3560,3560,3565,3560,3675
20231213,103600,554569355,3560,3550,3565,3550,7532
20231213,103500,527766115,3550,3545,3555,3545,3168
20231213,103400,516519710,3555,3555,3555,3545,928
20231213,103300,513222305,3555,3560,3560,3550,2247
20231213,103200,505230350,3555,3560,3560,3545,3385
20231213,103100,493196585,3555,3535,3555,3535,4106
20231213,103000,478632320,3535,3545,3545,3535,428
20231213,102900,477115690,3540,3525,3565,3525,8035
20231213,102800,448568625,3530,3525,3530,3525,2905
20231213,102700,438328445,3525,3550,3550,3525,5894
20231213,102600,417435505,3550,3535,3550,3530,4918
20231213,102500,400021195,3530,3520,3530,3520,782
20231213,102400,397261575,3520,3515,3525,3510,2894
20231213,102300,387076055,3515,3500,3515,3500,4723
20231213,102200,370517660,3500,3510,3510,3490,1077
20231213,102100,366746635,3510,3510,3515,3505,88
20231213,102000,366437735,3510,3485,3510,3485,11866
20231213,101900,324935590,3485,3480,3485,3480,2757
20231213,101800,315332460,3485,3480,3485,3480,402
20231213,101700,313931500,3485,3475,3485,3475,439
20231213,101600,312401605,3485,3480,3485,3475,159
20231213,101500,311848265,3480,3480,3480,3480,1
20231213,101400,311844785,3470,3480,3480,3470,1189
20231213,101300,307707155,3480,3465,3480,3465,384
20231213,101200,306372800,3460,3460,3470,3455,498
20231213,101100,304649895,3460,3470,3470,3460,1000
20231213,101000,301188565,3475,3475,3475,3475,732
20231213,100900,298644865,3475,3480,3480,3475,1041
20231213,100800,295027370,3480,3480,3480,3480,1
20231213,100700,295023890,3475,3475,3480,3475,4932
20231213,100600,277883940,3475,3475,3475,3475,63
20231213,100500,277665015,3480,3475,3480,3475,8322
20231213,100400,248746060,3485,3485,3485,3485,28
20231213,100300,248648480,3485,3480,3485,3480,24
20231213,100200,248564855,3480,3485,3485,3480,3426
20231213,100100,236640245,3485,3485,3495,3485,920
20231213,100000,233430965,3475,3505,3510,3475,3450
20231213,095900,221374475,3510,3470,3510,3470,14251
20231213,095800,171647615,3465,3470,3475,3460,276
20231213,095700,170690220,3470,3450,3470,3450,7087
20231213,095600,146176330,3450,3450,3450,3450,129
20231213,095500,145731280,3450,3445,3450,3445,5529
20231213,095400,126662390,3445,3440,3445,3440,4
20231213,095300,126648620,3440,3435,3440,3435,938
20231213,095200,123422060,3440,3440,3440,3440,900
20231213,095100,120326060,3430,3435,3435,3430,3278
20231213,095000,109070485,3435,3435,3435,3435,137
20231213,094900,108599890,3445,3445,3445,3445,26
20231213,094800,108510320,3440,3440,3440,3440,200
20231213,094700,107822320,3445,3445,3445,3445,50
20231213,094600,107650070,3445,3445,3445,3445,0
20231213,094500,107650070,3445,3445,3445,3445,3
20231213,094400,107639735,3445,3435,3445,3435,1007
20231213,094300,104180620,3440,3450,3450,3440,1300
20231213,094200,99705620,3450,3450,3450,3450,3687
20231213,094100,86985470,3450,3450,3450,3450,1000
20231213,094000,83535470,3450,3450,3450,3450,191
20231213,093900,82876520,3450,3435,3450,3435,33
20231213,093800,82763135,3435,3435,3435,3435,1400
20231213,093700,77954135,3435,3435,3435,3435,144
20231213,093600,77459495,3440,3440,3440,3440,7
20231213,093500,77435415,3440,3440,3440,3440,1
20231213,093400,77431975,3440,3450,3450,3440,114
20231213,093300,77038805,3450,3440,3450,3440,172
20231213,093200,76445415,3440,3445,3450,3440,512
20231213,093100,74684115,3440,3440,3440,3430,1003
20231213,093000,71242795,3435,3435,3435,3435,622
20231213,092900,69106225,3435,3435,3435,3435,619
20231213,092800,66979960,3435,3435,3435,3435,118
20231213,092700,66574630,3435,3435,3435,3435,739
20231213,092600,64036165,3435,3435,3435,3435,150
20231213,092500,63520915,3435,3435,3435,3435,247
20231213,092400,62672470,3440,3440,3440,3440,198
20231213,092300,61991350,3450,3450,3450,3450,18
20231213,092200,61929250,3445,3445,3445,3445,998
20231213,092100,58491140,3445,3440,3450,3440,5
20231213,092000,58473920,3440,3450,3450,3440,176
20231213,091900,57866820,3450,3450,3450,3450,33
20231213,091800,57752970,3450,3450,3450,3450,1
20231213,091700,57749520,3460,3450,3460,3440,417
20231213,091600,56314940,3455,3445,3455,3445,4
20231213,091500,56301140,3440,3450,3450,3440,536
20231213,091400,54456800,3455,3440,3455,3440,1161
20231213,091300,50447960,3450,3455,3455,3450,197
20231213,091200,49767685,3455,3445,3455,3445,7
20231213,091100,49743560,3440,3440,3440,3440,201
20231213,091000,49052120,3440,3440,3445,3440,531
20231213,090900,47225450,3440,3450,3450,3440,1017
20231213,090800,43722265,3450,3450,3450,3445,55
20231213,090700,43532665,3450,3450,3450,3450,102
20231213,090600,43180765,3450,3450,3450,3445,53
20231213,090500,42997935,3450,3450,3450,3450,310
20231213,090400,41928435,3450,3445,3450,3445,327
20231213,090300,40801770,3445,3445,3450,3445,869
20231213,090200,37807815,3450,3450,3450,3450,180
20231213,090100,37186815,3450,3455,3455,3445,1375
20231213,090000,32442210,3460,3455,3460,3450,9384