stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,204000,664178210,2480,2480,2480,2480,12433
20231213,203900,664178210,2480,2480,2480,2480,0
20231213,203800,664178210,2480,2480,2480,2480,0
20231213,203700,664178210,2480,2480,2480,2480,0
20231213,203600,664178210,2480,2480,2480,2480,0
20231213,203500,664178210,2480,2480,2480,2480,0
20231213,203400,664178210,2480,2480,2480,2480,0
20231213,203300,664178210,2480,2480,2480,2480,0
20231213,203200,664178210,2480,2480,2480,2480,0
20231213,203100,664178210,2480,2480,2480,2480,0
20231213,203000,664178210,2480,2480,2480,2480,0
20231213,202900,664178210,2480,2480,2480,2480,0
20231213,202800,664178210,2480,2480,2480,2480,0
20231213,202700,664178210,2480,2480,2480,2480,0
20231213,202600,664178210,2480,2480,2480,2480,0
20231213,202500,664178210,2480,2480,2480,2480,0
20231213,202400,664178210,2480,2480,2480,2480,0
20231213,202300,664178210,2480,2480,2480,2480,0
20231213,202200,664178210,2480,2480,2480,2480,0
20231213,202100,664178210,2480,2480,2480,2480,0
20231213,202000,664178210,2480,2480,2480,2480,0
20231213,201900,664178210,2480,2480,2480,2480,0
20231213,201800,664178210,2480,2480,2480,2480,0
20231213,201700,664178210,2480,2480,2480,2480,0
20231213,201600,664178210,2480,2480,2480,2480,0
20231213,201500,664178210,2480,2480,2480,2480,0
20231213,201400,664178210,2480,2480,2480,2480,0
20231213,201300,664178210,2480,2480,2480,2480,0
20231213,201200,664178210,2480,2480,2480,2480,0
20231213,201100,664178210,2480,2480,2480,2480,0
20231213,201000,664178210,2480,2480,2480,2480,12433
20231213,200900,664178210,2480,2480,2480,2480,0
20231213,200800,664178210,2480,2480,2480,2480,0
20231213,200700,664178210,2480,2480,2480,2480,0
20231213,200600,664178210,2480,2480,2480,2480,0
20231213,200500,664178210,2480,2480,2480,2480,0
20231213,200400,664178210,2480,2480,2480,2480,0
20231213,200300,664178210,2480,2480,2480,2480,0
20231213,200200,664178210,2480,2480,2480,2480,0
20231213,200100,664178210,2480,2480,2480,2480,0
20231213,200000,664178210,2480,2480,2480,2480,0
20231213,195900,664178210,2480,2480,2480,2480,0
20231213,195800,664178210,2480,2480,2480,2480,0
20231213,195700,664178210,2480,2480,2480,2480,0
20231213,195600,664178210,2480,2480,2480,2480,0
20231213,195500,664178210,2480,2480,2480,2480,0
20231213,195400,664178210,2480,2480,2480,2480,0
20231213,195300,664178210,2480,2480,2480,2480,0
20231213,195200,664178210,2480,2480,2480,2480,0
20231213,195100,664178210,2480,2480,2480,2480,0
20231213,195000,664178210,2480,2480,2480,2480,0
20231213,194900,664178210,2480,2480,2480,2480,0
20231213,194800,664178210,2480,2480,2480,2480,0
20231213,194700,664178210,2480,2480,2480,2480,0
20231213,194600,664178210,2480,2480,2480,2480,0
20231213,194500,664178210,2480,2480,2480,2480,0
20231213,194400,664178210,2480,2480,2480,2480,0
20231213,194300,664178210,2480,2480,2480,2480,0
20231213,194200,664178210,2480,2480,2480,2480,0
20231213,194100,664178210,2480,2480,2480,2480,0
20231213,194000,664178210,2480,2480,2480,2480,12433
20231213,193900,664178210,2480,2480,2480,2480,0
20231213,193800,664178210,2480,2480,2480,2480,0
20231213,193700,664178210,2480,2480,2480,2480,0
20231213,193600,664178210,2480,2480,2480,2480,0
20231213,193500,664178210,2480,2480,2480,2480,0
20231213,193400,664178210,2480,2480,2480,2480,0
20231213,193300,664178210,2480,2480,2480,2480,0
20231213,193200,664178210,2480,2480,2480,2480,0
20231213,193100,664178210,2480,2480,2480,2480,0
20231213,193000,664178210,2480,2480,2480,2480,0
20231213,192900,664178210,2480,2480,2480,2480,0
20231213,192800,664178210,2480,2480,2480,2480,0
20231213,192700,664178210,2480,2480,2480,2480,0
20231213,192600,664178210,2480,2480,2480,2480,0
20231213,192500,664178210,2480,2480,2480,2480,0
20231213,192400,664178210,2480,2480,2480,2480,0
20231213,192300,664178210,2480,2480,2480,2480,0
20231213,192200,664178210,2480,2480,2480,2480,0
20231213,192100,664178210,2480,2480,2480,2480,0
20231213,192000,664178210,2480,2480,2480,2480,0
20231213,191900,664178210,2480,2480,2480,2480,0
20231213,191800,664178210,2480,2480,2480,2480,0
20231213,191700,664178210,2480,2480,2480,2480,0
20231213,191600,664178210,2480,2480,2480,2480,0
20231213,191500,664178210,2480,2480,2480,2480,0
20231213,191400,664178210,2480,2480,2480,2480,0
20231213,191300,664178210,2480,2480,2480,2480,0
20231213,191200,664178210,2480,2480,2480,2480,0
20231213,191100,664178210,2480,2480,2480,2480,0
20231213,191000,664178210,2480,2480,2480,2480,12433
20231213,190900,664178210,2480,2480,2480,2480,0
20231213,190800,664178210,2480,2480,2480,2480,0
20231213,190700,664178210,2480,2480,2480,2480,0
20231213,190600,664178210,2480,2480,2480,2480,0
20231213,190500,664178210,2480,2480,2480,2480,0
20231213,190400,664178210,2480,2480,2480,2480,0
20231213,190300,664178210,2480,2480,2480,2480,0
20231213,190200,664178210,2480,2480,2480,2480,0
20231213,190100,664178210,2480,2480,2480,2480,0
20231213,190000,664178210,2480,2480,2480,2480,0
20231213,185900,664178210,2480,2480,2480,2480,0
20231213,185800,664178210,2480,2480,2480,2480,0
20231213,185700,664178210,2480,2480,2480,2480,0
20231213,185600,664178210,2480,2480,2480,2480,0
20231213,185500,664178210,2480,2480,2480,2480,0
20231213,185400,664178210,2480,2480,2480,2480,0
20231213,185300,664178210,2480,2480,2480,2480,0
20231213,185200,664178210,2480,2480,2480,2480,0
20231213,185100,664178210,2480,2480,2480,2480,0
20231213,185000,664178210,2480,2480,2480,2480,0
20231213,184900,664178210,2480,2480,2480,2480,0
20231213,184800,664178210,2480,2480,2480,2480,0
20231213,184700,664178210,2480,2480,2480,2480,0
20231213,184600,664178210,2480,2480,2480,2480,0
20231213,184500,664178210,2480,2480,2480,2480,0
20231213,184400,664178210,2480,2480,2480,2480,0
20231213,184300,664178210,2480,2480,2480,2480,0
20231213,184200,664178210,2480,2480,2480,2480,0
20231213,184100,664178210,2480,2480,2480,2480,0
20231213,184000,664178210,2480,2480,2480,2480,12433
20231213,183900,664178210,2480,2480,2480,2480,0
20231213,183800,664178210,2480,2480,2480,2480,0
20231213,183700,664178210,2480,2480,2480,2480,0
20231213,183600,664178210,2480,2480,2480,2480,0
20231213,183500,664178210,2480,2480,2480,2480,0
20231213,183400,664178210,2480,2480,2480,2480,0
20231213,183300,664178210,2480,2480,2480,2480,0
20231213,183200,664178210,2480,2480,2480,2480,0
20231213,183100,664178210,2480,2480,2480,2480,0
20231213,183000,664178210,2480,2480,2480,2480,0
20231213,182900,664178210,2480,2480,2480,2480,0
20231213,182800,664178210,2480,2480,2480,2480,0
20231213,182700,664178210,2480,2480,2480,2480,0
20231213,182600,664178210,2480,2480,2480,2480,0
20231213,182500,664178210,2480,2480,2480,2480,0
20231213,182400,664178210,2480,2480,2480,2480,0
20231213,182300,664178210,2480,2480,2480,2480,0
20231213,182200,664178210,2480,2480,2480,2480,0
20231213,182100,664178210,2480,2480,2480,2480,0
20231213,182000,664178210,2480,2480,2480,2480,0
20231213,181900,664178210,2480,2480,2480,2480,0
20231213,181800,664178210,2480,2480,2480,2480,0
20231213,181700,664178210,2480,2480,2480,2480,0
20231213,181600,664178210,2480,2480,2480,2480,0
20231213,181500,664178210,2480,2480,2480,2480,0
20231213,181400,664178210,2480,2480,2480,2480,0
20231213,181300,664178210,2480,2480,2480,2480,0
20231213,181200,664178210,2480,2480,2480,2480,0
20231213,181100,664178210,2480,2480,2480,2480,0
20231213,181000,664178210,2480,2480,2480,2480,12433
20231213,180900,664178210,2480,2480,2480,2480,0
20231213,180800,664178210,2480,2480,2480,2480,0
20231213,180700,664178210,2480,2480,2480,2480,0
20231213,180600,664178210,2480,2480,2480,2480,0
20231213,180500,664178210,2480,2480,2480,2480,0
20231213,180400,664178210,2480,2480,2480,2480,0
20231213,180300,664178210,2480,2480,2480,2480,0
20231213,180200,664178210,2480,2480,2480,2480,0
20231213,180100,664178210,2480,2480,2480,2480,0
20231213,180000,664178210,2480,2480,2480,2480,0
20231213,175900,664178210,2480,2480,2480,2480,0
20231213,175800,664178210,2480,2480,2480,2480,0
20231213,175700,664178210,2480,2480,2480,2480,0
20231213,175600,664178210,2480,2480,2480,2480,0
20231213,175500,664178210,2480,2480,2480,2480,0
20231213,175400,664178210,2480,2480,2480,2480,0
20231213,175300,664178210,2480,2480,2480,2480,0
20231213,175200,664178210,2480,2480,2480,2480,0
20231213,175100,664178210,2480,2480,2480,2480,0
20231213,175000,664178210,2480,2480,2480,2480,0
20231213,174900,664178210,2480,2480,2480,2480,0
20231213,174800,664178210,2480,2480,2480,2480,0
20231213,174700,664178210,2480,2480,2480,2480,0
20231213,174600,664178210,2480,2480,2480,2480,0
20231213,174500,664178210,2480,2480,2480,2480,0
20231213,174400,664178210,2480,2480,2480,2480,0
20231213,174300,664178210,2480,2480,2480,2480,0
20231213,174200,664178210,2480,2480,2480,2480,0
20231213,174100,664178210,2480,2480,2480,2480,0
20231213,174000,664178210,2480,2480,2480,2480,12433
20231213,173900,664178210,2480,2480,2480,2480,0
20231213,173800,664178210,2480,2480,2480,2480,0
20231213,173700,664178210,2480,2480,2480,2480,0
20231213,173600,664178210,2480,2480,2480,2480,0
20231213,173500,664178210,2480,2480,2480,2480,0
20231213,173400,664178210,2480,2480,2480,2480,0
20231213,173300,664178210,2480,2480,2480,2480,0
20231213,173200,664178210,2480,2480,2480,2480,0
20231213,173100,664178210,2480,2480,2480,2480,0
20231213,173000,664178210,2480,2480,2480,2480,0
20231213,172900,664178210,2480,2480,2480,2480,0
20231213,172800,664178210,2480,2480,2480,2480,0
20231213,172700,664178210,2480,2480,2480,2480,0
20231213,172600,664178210,2480,2480,2480,2480,0
20231213,172500,664178210,2480,2480,2480,2480,0
20231213,172400,664178210,2480,2480,2480,2480,0
20231213,172300,664178210,2480,2480,2480,2480,0
20231213,172200,664178210,2480,2480,2480,2480,0
20231213,172100,664178210,2480,2480,2480,2480,0
20231213,172000,664178210,2480,2480,2480,2480,0
20231213,171900,664178210,2480,2480,2480,2480,0
20231213,171800,664178210,2480,2480,2480,2480,0
20231213,171700,664178210,2480,2480,2480,2480,0
20231213,171600,664178210,2480,2480,2480,2480,0
20231213,171500,664178210,2480,2480,2480,2480,0
20231213,171400,664178210,2480,2480,2480,2480,0
20231213,171300,664178210,2480,2480,2480,2480,0
20231213,171200,664178210,2480,2480,2480,2480,0
20231213,171100,664178210,2480,2480,2480,2480,0
20231213,171000,664178210,2480,2480,2480,2480,12433
20231213,170900,664178210,2480,2480,2480,2480,0
20231213,170800,664178210,2480,2480,2480,2480,0
20231213,170700,664178210,2480,2480,2480,2480,0
20231213,170600,664178210,2480,2480,2480,2480,0
20231213,170500,664178210,2480,2480,2480,2480,0
20231213,170400,664178210,2480,2480,2480,2480,0
20231213,170300,664178210,2480,2480,2480,2480,0
20231213,170200,664178210,2480,2480,2480,2480,0
20231213,170100,664178210,2480,2480,2480,2480,0
20231213,170000,664178210,2480,2480,2480,2480,0
20231213,165900,664178210,2480,2480,2480,2480,0
20231213,165800,664178210,2480,2480,2480,2480,0
20231213,165700,664178210,2480,2480,2480,2480,0
20231213,165600,664178210,2480,2480,2480,2480,0
20231213,165500,664178210,2480,2480,2480,2480,0
20231213,165400,664178210,2480,2480,2480,2480,0
20231213,165300,664178210,2480,2480,2480,2480,0
20231213,165200,664178210,2480,2480,2480,2480,0
20231213,165100,664178210,2480,2480,2480,2480,0
20231213,165000,664178210,2480,2480,2480,2480,0
20231213,164900,664178210,2480,2480,2480,2480,0
20231213,164800,664178210,2480,2480,2480,2480,0
20231213,164700,664178210,2480,2480,2480,2480,0
20231213,164600,664178210,2480,2480,2480,2480,0
20231213,164500,664178210,2480,2480,2480,2480,0
20231213,164400,664178210,2480,2480,2480,2480,0
20231213,164300,664178210,2480,2480,2480,2480,0
20231213,164200,664178210,2480,2480,2480,2480,0
20231213,164100,664178210,2480,2480,2480,2480,0
20231213,164000,664178210,2480,2480,2480,2480,12433
20231213,163900,664178210,2480,2480,2480,2480,0
20231213,163800,664178210,2480,2480,2480,2480,0
20231213,163700,664178210,2480,2480,2480,2480,0
20231213,163600,664178210,2480,2480,2480,2480,0
20231213,163500,664178210,2480,2480,2480,2480,0
20231213,163400,664178210,2480,2480,2480,2480,0
20231213,163300,664178210,2480,2480,2480,2480,0
20231213,163200,664178210,2480,2480,2480,2480,0
20231213,163100,664178210,2480,2480,2480,2480,0
20231213,163000,664178210,2480,2480,2480,2480,0
20231213,162900,664178210,2480,2480,2480,2480,0
20231213,162800,664178210,2480,2480,2480,2480,0
20231213,162700,664178210,2480,2480,2480,2480,0
20231213,162600,664178210,2480,2480,2480,2480,0
20231213,162500,664178210,2480,2480,2480,2480,0
20231213,162400,664178210,2480,2480,2480,2480,0
20231213,162300,664178210,2480,2480,2480,2480,0
20231213,162200,664178210,2480,2480,2480,2480,0
20231213,162100,664178210,2480,2480,2480,2480,0
20231213,162000,664178210,2480,2480,2480,2480,0
20231213,161900,664178210,2480,2480,2480,2480,0
20231213,161800,664178210,2480,2480,2480,2480,0
20231213,161700,664178210,2480,2480,2480,2480,0
20231213,161600,664178210,2480,2480,2480,2480,0
20231213,161500,664178210,2480,2480,2480,2480,0
20231213,161400,664178210,2480,2480,2480,2480,0
20231213,161300,664178210,2480,2480,2480,2480,0
20231213,161200,664178210,2480,2480,2480,2480,0
20231213,161100,664178210,2480,2480,2480,2480,0
20231213,161000,664178210,2480,2480,2480,2480,12433
20231213,160900,664178210,2480,2480,2480,2480,0
20231213,160800,664178210,2480,2480,2480,2480,0
20231213,160700,664178210,2480,2480,2480,2480,0
20231213,160600,664178210,2480,2480,2480,2480,0
20231213,160500,664178210,2480,2480,2480,2480,0
20231213,160400,664178210,2480,2480,2480,2480,0
20231213,160300,664178210,2480,2480,2480,2480,0
20231213,160200,664178210,2480,2480,2480,2480,0
20231213,160100,664178210,2480,2480,2480,2480,0
20231213,160000,664178210,2480,2480,2480,2480,0
20231213,155900,664178210,2480,2480,2480,2480,0
20231213,155800,664178210,2480,2480,2480,2480,0
20231213,155700,664178210,2480,2480,2480,2480,0
20231213,155600,664178210,2480,2480,2480,2480,0
20231213,155500,664178210,2480,2480,2480,2480,0
20231213,155400,664178210,2480,2480,2480,2480,0
20231213,155300,664178210,2480,2480,2480,2480,0
20231213,155200,664178210,2480,2480,2480,2480,0
20231213,155100,664178210,2480,2480,2480,2480,0
20231213,155000,664178210,2480,2480,2480,2480,0
20231213,154900,664178210,2480,2480,2480,2480,0
20231213,154800,664178210,2480,2480,2480,2480,0
20231213,154700,664178210,2480,2480,2480,2480,0
20231213,154600,664178210,2480,2480,2480,2480,0
20231213,154500,664178210,2480,2480,2480,2480,0
20231213,154400,664178210,2480,2480,2480,2480,0
20231213,154300,664178210,2480,2480,2480,2480,0
20231213,154200,664178210,2480,2480,2480,2480,0
20231213,154100,664178210,2480,2480,2480,2480,0
20231213,154000,664178210,2480,2480,2480,2480,12433
20231213,153900,664178210,2480,2480,2480,2480,0
20231213,153800,664178210,2480,2480,2480,2480,0
20231213,153700,664178210,2480,2480,2480,2480,0
20231213,153600,664178210,2480,2480,2480,2480,0
20231213,153500,664178210,2480,2480,2480,2480,0
20231213,153400,664178210,2480,2480,2480,2480,0
20231213,153300,664178210,2480,2480,2480,2480,0
20231213,153200,664178210,2480,2480,2480,2480,0
20231213,153100,664178210,2480,2480,2480,2480,0
20231213,153000,664178210,2480,2480,2480,2480,12433
20231213,152900,633344370,2490,2490,2490,2490,0
20231213,152800,633344370,2490,2490,2490,2490,0
20231213,152700,633344370,2490,2490,2490,2490,0
20231213,152600,633344370,2490,2490,2490,2490,0
20231213,152500,633344370,2490,2490,2490,2490,0
20231213,152400,633344370,2490,2490,2490,2490,0
20231213,152300,633344370,2490,2490,2490,2490,0
20231213,152200,633344370,2490,2490,2490,2490,0
20231213,152100,633344370,2490,2490,2490,2490,0
20231213,152000,633344370,2490,2490,2490,2490,0
20231213,151900,633344370,2490,2480,2490,2470,250
20231213,151800,632725465,2495,2495,2495,2490,92
20231213,151700,632496175,2500,2500,2500,2500,889
20231213,151600,630273675,2500,2495,2500,2490,1240
20231213,151500,627177840,2495,2495,2495,2495,1090
20231213,151400,624458290,2495,2490,2495,2490,1548
20231213,151300,620598655,2490,2500,2500,2475,10820
20231213,151200,593798420,2500,2495,2500,2490,1978
20231213,151100,588864945,2480,2495,2500,2480,1749
20231213,151000,584508355,2500,2495,2500,2495,1795
20231213,150900,580022885,2495,2500,2500,2495,1033
20231213,150800,577443580,2500,2495,2500,2470,1628
20231213,150700,573382450,2495,2500,2500,2495,1101
20231213,150600,570632185,2500,2495,2500,2495,1470
20231213,150500,566959610,2495,2490,2495,2490,1089
20231213,150400,564243000,2470,2490,2495,2470,1473
20231213,150300,560569400,2490,2495,2495,2490,1167
20231213,150200,557661155,2495,2490,2495,2490,1491
20231213,150100,553948335,2490,2490,2490,2490,1147
20231213,150000,551092305,2490,2480,2490,2465,2153
20231213,145900,545751255,2465,2495,2495,2460,4699
20231213,145800,534143085,2500,2495,2500,2470,1539
20231213,145700,530303530,2495,2490,2495,2470,1282
20231213,145600,527111635,2490,2470,2490,2470,1898
20231213,145500,522416305,2470,2470,2470,2470,1118
20231213,145400,519654845,2470,2465,2470,2465,1405
20231213,145300,516191065,2465,2465,2465,2465,910
20231213,145200,513947915,2465,2465,2465,2465,1660
20231213,145100,509856015,2465,2465,2465,2465,952
20231213,145000,507509335,2465,2460,2465,2460,1609
20231213,144900,503544110,2465,2465,2465,2465,1070
20231213,144800,500906560,2470,2455,2470,2455,1630
20231213,144700,496883825,2465,2465,2470,2450,987
20231213,144600,494450635,2450,2470,2485,2435,45380
20231213,144500,383459720,2470,2465,2470,2465,860
20231213,144400,381339560,2465,2465,2465,2465,1668
20231213,144300,377227940,2465,2465,2465,2465,0
20231213,144200,377227940,2465,2465,2465,2465,13
20231213,144100,377195895,2455,2455,2455,2455,920
20231213,144000,374937295,2465,2465,2465,2465,0
20231213,143900,374937295,2465,2465,2465,2465,1
20231213,143800,374934830,2455,2455,2465,2455,28
20231213,143700,374866080,2460,2460,2460,2460,420
20231213,143600,373832880,2470,2470,2470,2470,0
20231213,143500,373832880,2470,2470,2470,2470,1603
20231213,143400,369873470,2470,2470,2470,2470,0
20231213,143300,369873470,2470,2470,2470,2470,0
20231213,143200,369873470,2470,2470,2470,2470,0
20231213,143100,369873470,2470,2470,2470,2470,30
20231213,143000,369799370,2465,2465,2465,2465,157
20231213,142900,369412365,2470,2470,2470,2470,4
20231213,142800,369402485,2470,2460,2470,2460,62
20231213,142700,369249955,2470,2470,2470,2470,172
20231213,142600,368825115,2460,2465,2470,2460,108
20231213,142500,368559390,2470,2470,2470,2470,0
20231213,142400,368559390,2470,2470,2470,2470,0
20231213,142300,368559390,2470,2470,2470,2465,94
20231213,142200,368327670,2465,2465,2465,2465,2665
20231213,142100,361758445,2465,2465,2465,2465,0
20231213,142000,361758445,2465,2465,2465,2465,0
20231213,141900,361758445,2465,2465,2465,2465,10
20231213,141800,361733795,2465,2465,2465,2465,0
20231213,141700,361733795,2465,2465,2465,2465,0
20231213,141600,361733795,2465,2465,2465,2465,100
20231213,141500,361487295,2465,2465,2465,2465,220
20231213,141400,360944995,2460,2460,2460,2460,3
20231213,141300,360937615,2465,2460,2465,2460,51
20231213,141200,360812150,2460,2450,2460,2450,2061
20231213,141100,355749300,2455,2455,2455,2455,1297
20231213,141000,352565165,2455,2455,2455,2455,100
20231213,140900,352319665,2465,2465,2465,2465,0
20231213,140800,352319665,2465,2465,2465,2455,314
20231213,140700,351548695,2465,2460,2470,2455,4371
20231213,140600,340801910,2470,2465,2470,2465,2
20231213,140500,340796975,2470,2470,2470,2470,0
20231213,140400,340796975,2470,2465,2470,2460,5005
20231213,140300,328483865,2470,2470,2470,2470,0
20231213,140200,328483865,2470,2465,2470,2465,51
20231213,140100,328358140,2465,2460,2465,2460,182
20231213,140000,327910415,2465,2465,2465,2465,22
20231213,135900,327856185,2470,2470,2470,2470,0
20231213,135800,327856185,2470,2470,2470,2470,0
20231213,135700,327856185,2470,2470,2470,2470,93
20231213,135600,327626475,2465,2465,2465,2465,0
20231213,135500,327626475,2465,2465,2465,2465,0
20231213,135400,327626475,2465,2465,2465,2465,0
20231213,135300,327626475,2465,2465,2465,2465,80
20231213,135200,327429275,2470,2470,2470,2470,0
20231213,135100,327429275,2470,2470,2470,2470,0
20231213,135000,327429275,2470,2470,2470,2470,0
20231213,134900,327429275,2470,2470,2470,2470,0
20231213,134800,327429275,2470,2470,2470,2470,10
20231213,134700,327404575,2470,2465,2470,2465,3
20231213,134600,327397170,2470,2470,2470,2470,2
20231213,134500,327392230,2470,2470,2470,2470,0
20231213,134400,327392230,2470,2470,2470,2470,0
20231213,134300,327392230,2470,2460,2470,2460,1001
20231213,134200,324929760,2470,2470,2470,2460,3005
20231213,134100,317533470,2470,2470,2470,2470,0
20231213,134000,317533470,2470,2470,2470,2470,1
20231213,133900,317531000,2475,2475,2475,2475,1
20231213,133800,317528525,2465,2465,2465,2465,290
20231213,133700,316813675,2465,2465,2465,2465,480
20231213,133600,315630475,2455,2460,2460,2455,895
20231213,133500,313429270,2460,2465,2465,2460,1914
20231213,133400,308718760,2465,2465,2465,2465,375
20231213,133300,307794385,2465,2465,2465,2465,286
20231213,133200,307089395,2465,2465,2465,2465,414
20231213,133100,306068885,2480,2480,2480,2480,0
20231213,133000,306068885,2480,2480,2480,2480,1
20231213,132900,306066405,2480,2480,2480,2480,10
20231213,132800,306041605,2475,2475,2475,2475,320
20231213,132700,305249605,2480,2475,2480,2475,1883
20231213,132600,300583120,2475,2475,2475,2475,0
20231213,132500,300583120,2475,2475,2475,2475,5
20231213,132400,300570745,2460,2460,2460,2460,1
20231213,132300,300568285,2475,2475,2475,2475,0
20231213,132200,300568285,2475,2475,2475,2475,0
20231213,132100,300568285,2475,2460,2475,2460,219
20231213,132000,300029245,2460,2460,2460,2460,0
20231213,131900,300029245,2460,2475,2475,2455,21145
20231213,131800,247994935,2485,2485,2485,2485,0
20231213,131700,247994935,2485,2485,2485,2485,1
20231213,131600,247992450,2475,2475,2475,2475,31
20231213,131500,247915725,2485,2485,2485,2485,0
20231213,131400,247915725,2485,2485,2485,2485,0
20231213,131300,247915725,2485,2485,2485,2485,0
20231213,131200,247915725,2485,2485,2485,2485,0
20231213,131100,247915725,2485,2485,2485,2485,0
20231213,131000,247915725,2485,2485,2485,2485,0
20231213,130900,247915725,2485,2485,2485,2485,0
20231213,130800,247915725,2485,2485,2485,2485,0
20231213,130700,247915725,2485,2475,2485,2470,400
20231213,130600,246927690,2485,2485,2485,2485,0
20231213,130500,246927690,2485,2480,2485,2480,4
20231213,130400,246917755,2470,2470,2470,2470,610
20231213,130300,245411055,2485,2485,2485,2485,1
20231213,130200,245408570,2470,2470,2470,2470,3
20231213,130100,245401160,2470,2470,2470,2470,410
20231213,130000,244388460,2470,2470,2470,2470,0
20231213,125900,244388460,2470,2470,2470,2470,0
20231213,125800,244388460,2470,2480,2480,2470,2200
20231213,125700,238942830,2495,2495,2495,2495,1
20231213,125600,238940335,2480,2485,2485,2480,500
20231213,125500,237698725,2485,2485,2485,2485,2000
20231213,125400,232728725,2485,2485,2485,2485,0
20231213,125300,232728725,2485,2485,2485,2485,0
20231213,125200,232728725,2485,2485,2485,2485,0
20231213,125100,232728725,2485,2485,2485,2485,0
20231213,125000,232728725,2485,2485,2485,2485,0
20231213,124900,232728725,2485,2485,2485,2485,145
20231213,124800,232368400,2495,2495,2495,2495,1
20231213,124700,232365905,2490,2490,2490,2490,300
20231213,124600,231618905,2500,2500,2500,2500,1
20231213,124500,231616405,2490,2495,2495,2490,32
20231213,124400,231536615,2500,2500,2500,2500,0
20231213,124300,231536615,2500,2500,2500,2500,0
20231213,124200,231536615,2500,2500,2500,2500,14
20231213,124100,231501615,2500,2500,2500,2500,0
20231213,124000,231501615,2500,2500,2500,2500,0
20231213,123900,231501615,2500,2500,2500,2500,0
20231213,123800,231501615,2500,2500,2500,2500,0
20231213,123700,231501615,2500,2500,2500,2500,0
20231213,123600,231501615,2500,2500,2500,2500,0
20231213,123500,231501615,2500,2500,2500,2500,0
20231213,123400,231501615,2500,2500,2500,2500,10
20231213,123300,231476615,2510,2510,2510,2510,0
20231213,123200,231476615,2510,2510,2510,2510,0
20231213,123100,231476615,2510,2510,2510,2510,1
20231213,123000,231474105,2500,2500,2500,2500,121
20231213,122900,231171605,2510,2510,2510,2510,0
20231213,122800,231171605,2510,2510,2510,2510,0
20231213,122700,231171605,2510,2510,2510,2510,0
20231213,122600,231171605,2510,2510,2510,2510,1000
20231213,122500,228661605,2510,2510,2510,2510,20
20231213,122400,228611405,2510,2510,2510,2510,10
20231213,122300,228586305,2510,2510,2510,2510,0
20231213,122200,228586305,2510,2510,2510,2510,10
20231213,122100,228561205,2510,2510,2510,2510,0
20231213,122000,228561205,2510,2510,2510,2510,0
20231213,121900,228561205,2510,2510,2510,2510,0
20231213,121800,228561205,2510,2510,2510,2510,0
20231213,121700,228561205,2510,2510,2510,2510,0
20231213,121600,228561205,2510,2510,2510,2510,0
20231213,121500,228561205,2510,2510,2510,2510,0
20231213,121400,228561205,2510,2510,2510,2510,0
20231213,121300,228561205,2510,2505,2510,2505,2
20231213,121200,228556190,2495,2495,2495,2495,0
20231213,121100,228556190,2495,2515,2515,2495,12
20231213,121000,228526210,2515,2485,2515,2485,1253
20231213,120900,225382400,2510,2510,2510,2510,0
20231213,120800,225382400,2510,2510,2510,2510,0
20231213,120700,225382400,2510,2510,2510,2510,9
20231213,120600,225359810,2500,2510,2510,2500,461
20231213,120500,224203360,2505,2505,2505,2505,200
20231213,120400,223702360,2510,2510,2510,2510,14
20231213,120300,223667220,2515,2515,2515,2515,0
20231213,120200,223667220,2515,2515,2515,2515,0
20231213,120100,223667220,2515,2515,2515,2515,0
20231213,120000,223667220,2515,2495,2515,2495,2000
20231213,115900,218668340,2495,2495,2495,2495,50
20231213,115800,218543590,2495,2495,2495,2495,0
20231213,115700,218543590,2495,2485,2495,2485,318
20231213,115600,217750270,2495,2495,2495,2495,0
20231213,115500,217750270,2495,2495,2495,2495,13
20231213,115400,217717835,2495,2495,2495,2495,5
20231213,115300,217705360,2495,2495,2495,2495,13
20231213,115200,217672925,2485,2485,2485,2485,1809
20231213,115100,213177560,2485,2485,2485,2485,2
20231213,115000,213172590,2485,2485,2485,2485,0
20231213,114900,213172590,2485,2480,2485,2480,344
20231213,114800,212319465,2480,2480,2480,2480,0
20231213,114700,212319465,2480,2480,2480,2480,13
20231213,114600,212287225,2480,2480,2480,2480,0
20231213,114500,212287225,2480,2480,2480,2480,1
20231213,114400,212284745,2480,2480,2480,2480,2
20231213,114300,212279785,2480,2480,2480,2480,3
20231213,114200,212272345,2480,2480,2480,2480,0
20231213,114100,212272345,2480,2480,2480,2480,6
20231213,114000,212257465,2475,2475,2475,2475,0
20231213,113900,212257465,2475,2475,2475,2475,13
20231213,113800,212225290,2480,2480,2480,2480,0
20231213,113700,212225290,2480,2480,2480,2480,0
20231213,113600,212225290,2480,2470,2480,2470,311
20231213,113500,211457110,2475,2475,2475,2475,1448
20231213,113400,207873310,2480,2480,2480,2480,400
20231213,113300,206881310,2485,2485,2485,2485,0
20231213,113200,206881310,2485,2485,2485,2485,0
20231213,113100,206881310,2485,2475,2485,2475,2
20231213,113000,206876350,2475,2475,2475,2475,0
20231213,112900,206876350,2475,2475,2475,2475,0
20231213,112800,206876350,2475,2485,2485,2475,2
20231213,112700,206871390,2485,2485,2485,2485,0
20231213,112600,206871390,2485,2485,2485,2485,0
20231213,112500,206871390,2485,2485,2485,2485,0
20231213,112400,206871390,2485,2485,2485,2485,0
20231213,112300,206871390,2485,2485,2485,2485,100
20231213,112200,206622890,2485,2485,2485,2485,0
20231213,112100,206622890,2485,2485,2485,2485,0
20231213,112000,206622890,2485,2485,2485,2485,0
20231213,111900,206622890,2485,2485,2485,2485,5
20231213,111800,206610465,2485,2485,2485,2485,0
20231213,111700,206610465,2485,2485,2485,2485,3
20231213,111600,206603010,2485,2475,2485,2475,2
20231213,111500,206598050,2475,2480,2480,2475,430
20231213,111400,205533455,2480,2480,2480,2480,43
20231213,111300,205426815,2480,2480,2480,2480,11
20231213,111200,205399535,2480,2480,2480,2480,664
20231213,111100,203752815,2480,2480,2480,2480,101
20231213,111000,203502335,2480,2480,2480,2475,10
20231213,110900,203477540,2480,2475,2480,2475,3
20231213,110800,203470110,2475,2480,2480,2475,5278
20231213,110700,190400605,2480,2480,2480,2480,0
20231213,110600,190400605,2480,2480,2480,2480,1
20231213,110500,190398125,2485,2485,2485,2485,82
20231213,110400,190194355,2480,2480,2485,2480,35
20231213,110300,190107550,2485,2485,2485,2485,4
20231213,110200,190097610,2485,2485,2485,2485,2041
20231213,110100,185025725,2485,2495,2495,2485,298
20231213,110000,184285150,2500,2500,2500,2500,0
20231213,105900,184285150,2500,2500,2500,2500,0
20231213,105800,184285150,2500,2500,2500,2500,0
20231213,105700,184285150,2500,2500,2500,2500,0
20231213,105600,184285150,2500,2500,2500,2500,28
20231213,105500,184215150,2500,2500,2500,2500,0
20231213,105400,184215150,2500,2500,2500,2500,0
20231213,105300,184215150,2500,2500,2500,2500,0
20231213,105200,184215150,2500,2500,2500,2500,1
20231213,105100,184212650,2500,2500,2500,2500,52
20231213,105000,184082650,2500,2480,2500,2480,90
20231213,104900,183859430,2500,2500,2500,2500,0
20231213,104800,183859430,2500,2500,2500,2500,9
20231213,104700,183836930,2500,2495,2500,2480,306
20231213,104600,183076925,2510,2510,2510,2510,0
20231213,104500,183076925,2510,2510,2510,2510,0
20231213,104400,183076925,2510,2495,2510,2495,3996
20231213,104300,173087065,2495,2495,2495,2495,0
20231213,104200,173087065,2495,2495,2495,2495,0
20231213,104100,173087065,2495,2480,2495,2475,411
20231213,104000,172068770,2500,2490,2500,2490,4073
20231213,103900,161895290,2490,2480,2490,2480,47
20231213,103800,161778720,2480,2480,2480,2480,14
20231213,103700,161744000,2480,2475,2480,2475,10
20231213,103600,161719225,2480,2480,2480,2480,0
20231213,103500,161719225,2480,2480,2480,2480,45
20231213,103400,161607625,2480,2470,2480,2470,1471
20231213,103300,157968245,2470,2470,2470,2470,1
20231213,103200,157965775,2470,2470,2470,2470,6
20231213,103100,157950955,2465,2470,2470,2465,1100
20231213,103000,155238955,2470,2470,2470,2470,1010
20231213,102900,152744255,2470,2470,2470,2470,1
20231213,102800,152741785,2465,2460,2465,2460,538
20231213,102700,151417115,2465,2465,2465,2465,573
20231213,102600,150004670,2465,2465,2465,2465,321
20231213,102500,149213405,2465,2465,2470,2465,943
20231213,102400,146887300,2465,2465,2465,2465,15
20231213,102300,146850325,2465,2465,2465,2465,3098
20231213,102200,139213755,2465,2465,2465,2460,3434
20231213,102100,130749860,2465,2465,2465,2465,554
20231213,102000,129384250,2470,2470,2470,2470,500
20231213,101900,128149250,2470,2475,2475,2470,101
20231213,101800,127899775,2475,2475,2475,2475,5
20231213,101700,127887400,2475,2475,2475,2475,0
20231213,101600,127887400,2475,2475,2475,2475,0
20231213,101500,127887400,2475,2475,2475,2475,0
20231213,101400,127887400,2475,2475,2475,2475,0
20231213,101300,127887400,2475,2475,2475,2475,0
20231213,101200,127887400,2475,2475,2475,2475,0
20231213,101100,127887400,2475,2465,2475,2465,4494
20231213,101000,116807750,2465,2470,2470,2465,200
20231213,100900,116314230,2470,2475,2475,2470,823
20231213,100800,114280545,2475,2475,2475,2475,1
20231213,100700,114278070,2465,2475,2475,2455,5160
20231213,100600,101558020,2475,2475,2475,2475,1126
20231213,100500,98771170,2480,2470,2480,2465,1310
20231213,100400,95539625,2470,2480,2480,2470,4268
20231213,100300,84965830,2490,2490,2490,2490,10
20231213,100200,84940930,2490,2495,2495,2485,5040
20231213,100100,72410810,2500,2500,2500,2500,11
20231213,100000,72383310,2500,2500,2500,2500,5
20231213,095900,72370810,2500,2500,2500,2500,0
20231213,095800,72370810,2500,2495,2500,2495,7
20231213,095700,72353340,2500,2500,2500,2500,0
20231213,095600,72353340,2500,2500,2500,2500,10
20231213,095500,72328340,2500,2500,2500,2500,0
20231213,095400,72328340,2500,2500,2500,2500,0
20231213,095300,72328340,2500,2500,2500,2500,0
20231213,095200,72328340,2500,2500,2500,2500,1
20231213,095100,72325840,2485,2485,2485,2485,1396
20231213,095000,68856780,2500,2500,2500,2500,0
20231213,094900,68856780,2500,2500,2500,2485,4079
20231213,094800,58685625,2510,2500,2510,2500,7
20231213,094700,58668115,2500,2500,2500,2500,120
20231213,094600,58368115,2510,2510,2510,2510,0
20231213,094500,58368115,2510,2510,2510,2510,1
20231213,094400,58365605,2500,2500,2500,2500,441
20231213,094300,57263105,2510,2510,2510,2510,0
20231213,094200,57263105,2510,2510,2510,2510,1
20231213,094100,57260595,2500,2500,2500,2500,4
20231213,094000,57250595,2510,2510,2510,2510,10
20231213,093900,57225495,2510,2510,2510,2510,3
20231213,093800,57217965,2500,2510,2510,2500,726
20231213,093700,55402855,2510,2510,2510,2510,1
20231213,093600,55400345,2510,2510,2510,2510,1
20231213,093500,55397835,2510,2510,2510,2510,0
20231213,093400,55397835,2510,2510,2510,2510,0
20231213,093300,55397835,2510,2500,2510,2500,4
20231213,093200,55387805,2510,2510,2510,2510,0
20231213,093100,55387805,2510,2510,2510,2510,1
20231213,093000,55385295,2505,2505,2505,2505,8
20231213,092900,55365255,2505,2505,2505,2505,0
20231213,092800,55365255,2505,2500,2505,2500,2696
20231213,092700,48625250,2505,2510,2510,2505,56
20231213,092600,48484940,2500,2505,2505,2500,1772
20231213,092500,44046115,2510,2510,2510,2510,412
20231213,092400,43011995,2510,2505,2510,2505,925
20231213,092300,40694865,2505,2505,2505,2505,200
20231213,092200,40193865,2510,2510,2510,2510,1902
20231213,092100,35419845,2510,2510,2510,2510,24
20231213,092000,35359605,2515,2515,2515,2515,1323
20231213,091900,32032260,2520,2520,2520,2520,500
20231213,091800,30772260,2525,2525,2525,2525,1749
20231213,091700,26356035,2530,2530,2530,2530,2508
20231213,091600,20010795,2535,2535,2535,2535,1
20231213,091500,20008260,2530,2535,2535,2530,1010
20231213,091400,17447960,2535,2525,2535,2525,218
20231213,091300,16897500,2525,2525,2525,2525,150
20231213,091200,16518750,2530,2530,2530,2530,1240
20231213,091100,13381550,2535,2540,2540,2535,357
20231213,091000,12476055,2540,2540,2540,2540,150
20231213,090900,12095055,2540,2535,2540,2535,1001
20231213,090800,9557515,2535,2535,2535,2535,0
20231213,090700,9557515,2535,2535,2535,2520,43
20231213,090600,9448555,2535,2535,2535,2535,0
20231213,090500,9448555,2535,2535,2535,2535,24
20231213,090400,9387715,2505,2505,2505,2505,0
20231213,090300,9387715,2505,2505,2505,2505,100
20231213,090200,9137215,2505,2510,2540,2505,1890
20231213,090100,4397070,2515,2520,2520,2515,1023
20231213,090000,1821960,2520,2520,2520,2520,723