stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,204000,882801255,2415,2415,2415,2415,3858
20231215,203900,882801255,2415,2415,2415,2415,0
20231215,203800,882801255,2415,2415,2415,2415,0
20231215,203700,882801255,2415,2415,2415,2415,0
20231215,203600,882801255,2415,2415,2415,2415,0
20231215,203500,882801255,2415,2415,2415,2415,0
20231215,203400,882801255,2415,2415,2415,2415,0
20231215,203300,882801255,2415,2415,2415,2415,0
20231215,203200,882801255,2415,2415,2415,2415,0
20231215,203100,882801255,2415,2415,2415,2415,0
20231215,203000,882801255,2415,2415,2415,2415,0
20231215,202900,882801255,2415,2415,2415,2415,0
20231215,202800,882801255,2415,2415,2415,2415,0
20231215,202700,882801255,2415,2415,2415,2415,0
20231215,202600,882801255,2415,2415,2415,2415,0
20231215,202500,882801255,2415,2415,2415,2415,0
20231215,202400,882801255,2415,2415,2415,2415,0
20231215,202300,882801255,2415,2415,2415,2415,0
20231215,202200,882801255,2415,2415,2415,2415,0
20231215,202100,882801255,2415,2415,2415,2415,0
20231215,202000,882801255,2415,2415,2415,2415,0
20231215,201900,882801255,2415,2415,2415,2415,0
20231215,201800,882801255,2415,2415,2415,2415,0
20231215,201700,882801255,2415,2415,2415,2415,0
20231215,201600,882801255,2415,2415,2415,2415,0
20231215,201500,882801255,2415,2415,2415,2415,0
20231215,201400,882801255,2415,2415,2415,2415,0
20231215,201300,882801255,2415,2415,2415,2415,0
20231215,201200,882801255,2415,2415,2415,2415,0
20231215,201100,882801255,2415,2415,2415,2415,0
20231215,201000,882801255,2415,2415,2415,2415,3858
20231215,200900,882801255,2415,2415,2415,2415,0
20231215,200800,882801255,2415,2415,2415,2415,0
20231215,200700,882801255,2415,2415,2415,2415,0
20231215,200600,882801255,2415,2415,2415,2415,0
20231215,200500,882801255,2415,2415,2415,2415,0
20231215,200400,882801255,2415,2415,2415,2415,0
20231215,200300,882801255,2415,2415,2415,2415,0
20231215,200200,882801255,2415,2415,2415,2415,0
20231215,200100,882801255,2415,2415,2415,2415,0
20231215,200000,882801255,2415,2415,2415,2415,0
20231215,195900,882801255,2415,2415,2415,2415,0
20231215,195800,882801255,2415,2415,2415,2415,0
20231215,195700,882801255,2415,2415,2415,2415,0
20231215,195600,882801255,2415,2415,2415,2415,0
20231215,195500,882801255,2415,2415,2415,2415,0
20231215,195400,882801255,2415,2415,2415,2415,0
20231215,195300,882801255,2415,2415,2415,2415,0
20231215,195200,882801255,2415,2415,2415,2415,0
20231215,195100,882801255,2415,2415,2415,2415,0
20231215,195000,882801255,2415,2415,2415,2415,0
20231215,194900,882801255,2415,2415,2415,2415,0
20231215,194800,882801255,2415,2415,2415,2415,0
20231215,194700,882801255,2415,2415,2415,2415,0
20231215,194600,882801255,2415,2415,2415,2415,0
20231215,194500,882801255,2415,2415,2415,2415,0
20231215,194400,882801255,2415,2415,2415,2415,0
20231215,194300,882801255,2415,2415,2415,2415,0
20231215,194200,882801255,2415,2415,2415,2415,0
20231215,194100,882801255,2415,2415,2415,2415,0
20231215,194000,882801255,2415,2415,2415,2415,3858
20231215,193900,882801255,2415,2415,2415,2415,0
20231215,193800,882801255,2415,2415,2415,2415,0
20231215,193700,882801255,2415,2415,2415,2415,0
20231215,193600,882801255,2415,2415,2415,2415,0
20231215,193500,882801255,2415,2415,2415,2415,0
20231215,193400,882801255,2415,2415,2415,2415,0
20231215,193300,882801255,2415,2415,2415,2415,0
20231215,193200,882801255,2415,2415,2415,2415,0
20231215,193100,882801255,2415,2415,2415,2415,0
20231215,193000,882801255,2415,2415,2415,2415,0
20231215,192900,882801255,2415,2415,2415,2415,0
20231215,192800,882801255,2415,2415,2415,2415,0
20231215,192700,882801255,2415,2415,2415,2415,0
20231215,192600,882801255,2415,2415,2415,2415,0
20231215,192500,882801255,2415,2415,2415,2415,0
20231215,192400,882801255,2415,2415,2415,2415,0
20231215,192300,882801255,2415,2415,2415,2415,0
20231215,192200,882801255,2415,2415,2415,2415,0
20231215,192100,882801255,2415,2415,2415,2415,0
20231215,192000,882801255,2415,2415,2415,2415,0
20231215,191900,882801255,2415,2415,2415,2415,0
20231215,191800,882801255,2415,2415,2415,2415,0
20231215,191700,882801255,2415,2415,2415,2415,0
20231215,191600,882801255,2415,2415,2415,2415,0
20231215,191500,882801255,2415,2415,2415,2415,0
20231215,191400,882801255,2415,2415,2415,2415,0
20231215,191300,882801255,2415,2415,2415,2415,0
20231215,191200,882801255,2415,2415,2415,2415,0
20231215,191100,882801255,2415,2415,2415,2415,0
20231215,191000,882801255,2415,2415,2415,2415,3858
20231215,190900,882801255,2415,2415,2415,2415,0
20231215,190800,882801255,2415,2415,2415,2415,0
20231215,190700,882801255,2415,2415,2415,2415,0
20231215,190600,882801255,2415,2415,2415,2415,0
20231215,190500,882801255,2415,2415,2415,2415,0
20231215,190400,882801255,2415,2415,2415,2415,0
20231215,190300,882801255,2415,2415,2415,2415,0
20231215,190200,882801255,2415,2415,2415,2415,0
20231215,190100,882801255,2415,2415,2415,2415,0
20231215,190000,882801255,2415,2415,2415,2415,0
20231215,185900,882801255,2415,2415,2415,2415,0
20231215,185800,882801255,2415,2415,2415,2415,0
20231215,185700,882801255,2415,2415,2415,2415,0
20231215,185600,882801255,2415,2415,2415,2415,0
20231215,185500,882801255,2415,2415,2415,2415,0
20231215,185400,882801255,2415,2415,2415,2415,0
20231215,185300,882801255,2415,2415,2415,2415,0
20231215,185200,882801255,2415,2415,2415,2415,0
20231215,185100,882801255,2415,2415,2415,2415,0
20231215,185000,882801255,2415,2415,2415,2415,0
20231215,184900,882801255,2415,2415,2415,2415,0
20231215,184800,882801255,2415,2415,2415,2415,0
20231215,184700,882801255,2415,2415,2415,2415,0
20231215,184600,882801255,2415,2415,2415,2415,0
20231215,184500,882801255,2415,2415,2415,2415,0
20231215,184400,882801255,2415,2415,2415,2415,0
20231215,184300,882801255,2415,2415,2415,2415,0
20231215,184200,882801255,2415,2415,2415,2415,0
20231215,184100,882801255,2415,2415,2415,2415,0
20231215,184000,882801255,2415,2415,2415,2415,3858
20231215,183900,882801255,2415,2415,2415,2415,0
20231215,183800,882801255,2415,2415,2415,2415,0
20231215,183700,882801255,2415,2415,2415,2415,0
20231215,183600,882801255,2415,2415,2415,2415,0
20231215,183500,882801255,2415,2415,2415,2415,0
20231215,183400,882801255,2415,2415,2415,2415,0
20231215,183300,882801255,2415,2415,2415,2415,0
20231215,183200,882801255,2415,2415,2415,2415,0
20231215,183100,882801255,2415,2415,2415,2415,0
20231215,183000,882801255,2415,2415,2415,2415,0
20231215,182900,882801255,2415,2415,2415,2415,0
20231215,182800,882801255,2415,2415,2415,2415,0
20231215,182700,882801255,2415,2415,2415,2415,0
20231215,182600,882801255,2415,2415,2415,2415,0
20231215,182500,882801255,2415,2415,2415,2415,0
20231215,182400,882801255,2415,2415,2415,2415,0
20231215,182300,882801255,2415,2415,2415,2415,0
20231215,182200,882801255,2415,2415,2415,2415,0
20231215,182100,882801255,2415,2415,2415,2415,0
20231215,182000,882801255,2415,2415,2415,2415,0
20231215,181900,882801255,2415,2415,2415,2415,0
20231215,181800,882801255,2415,2415,2415,2415,0
20231215,181700,882801255,2415,2415,2415,2415,0
20231215,181600,882801255,2415,2415,2415,2415,0
20231215,181500,882801255,2415,2415,2415,2415,0
20231215,181400,882801255,2415,2415,2415,2415,0
20231215,181300,882801255,2415,2415,2415,2415,0
20231215,181200,882801255,2415,2415,2415,2415,0
20231215,181100,882801255,2415,2415,2415,2415,0
20231215,181000,882801255,2415,2415,2415,2415,3858
20231215,180900,882801255,2415,2415,2415,2415,0
20231215,180800,882801255,2415,2415,2415,2415,0
20231215,180700,882801255,2415,2415,2415,2415,0
20231215,180600,882801255,2415,2415,2415,2415,0
20231215,180500,882801255,2415,2415,2415,2415,0
20231215,180400,882801255,2415,2415,2415,2415,0
20231215,180300,882801255,2415,2415,2415,2415,0
20231215,180200,882801255,2415,2415,2415,2415,0
20231215,180100,882801255,2415,2415,2415,2415,0
20231215,180000,882801255,2415,2415,2415,2415,0
20231215,175900,882801255,2415,2415,2415,2415,0
20231215,175800,882801255,2415,2415,2415,2415,0
20231215,175700,882801255,2415,2415,2415,2415,0
20231215,175600,882801255,2415,2415,2415,2415,0
20231215,175500,882801255,2415,2415,2415,2415,0
20231215,175400,882801255,2415,2415,2415,2415,0
20231215,175300,882801255,2415,2415,2415,2415,0
20231215,175200,882801255,2415,2415,2415,2415,0
20231215,175100,882801255,2415,2415,2415,2415,0
20231215,175000,882801255,2415,2415,2415,2415,0
20231215,174900,882801255,2415,2415,2415,2415,0
20231215,174800,882801255,2415,2415,2415,2415,0
20231215,174700,882801255,2415,2415,2415,2415,0
20231215,174600,882801255,2415,2415,2415,2415,0
20231215,174500,882801255,2415,2415,2415,2415,0
20231215,174400,882801255,2415,2415,2415,2415,0
20231215,174300,882801255,2415,2415,2415,2415,0
20231215,174200,882801255,2415,2415,2415,2415,0
20231215,174100,882801255,2415,2415,2415,2415,0
20231215,174000,882801255,2415,2415,2415,2415,3858
20231215,173900,882801255,2415,2415,2415,2415,0
20231215,173800,882801255,2415,2415,2415,2415,0
20231215,173700,882801255,2415,2415,2415,2415,0
20231215,173600,882801255,2415,2415,2415,2415,0
20231215,173500,882801255,2415,2415,2415,2415,0
20231215,173400,882801255,2415,2415,2415,2415,0
20231215,173300,882801255,2415,2415,2415,2415,0
20231215,173200,882801255,2415,2415,2415,2415,0
20231215,173100,882801255,2415,2415,2415,2415,0
20231215,173000,882801255,2415,2415,2415,2415,0
20231215,172900,882801255,2415,2415,2415,2415,0
20231215,172800,882801255,2415,2415,2415,2415,0
20231215,172700,882801255,2415,2415,2415,2415,0
20231215,172600,882801255,2415,2415,2415,2415,0
20231215,172500,882801255,2415,2415,2415,2415,0
20231215,172400,882801255,2415,2415,2415,2415,0
20231215,172300,882801255,2415,2415,2415,2415,0
20231215,172200,882801255,2415,2415,2415,2415,0
20231215,172100,882801255,2415,2415,2415,2415,0
20231215,172000,882801255,2415,2415,2415,2415,0
20231215,171900,882801255,2415,2415,2415,2415,0
20231215,171800,882801255,2415,2415,2415,2415,0
20231215,171700,882801255,2415,2415,2415,2415,0
20231215,171600,882801255,2415,2415,2415,2415,0
20231215,171500,882801255,2415,2415,2415,2415,0
20231215,171400,882801255,2415,2415,2415,2415,0
20231215,171300,882801255,2415,2415,2415,2415,0
20231215,171200,882801255,2415,2415,2415,2415,0
20231215,171100,882801255,2415,2415,2415,2415,0
20231215,171000,882801255,2415,2415,2415,2415,3858
20231215,170900,882801255,2415,2415,2415,2415,0
20231215,170800,882801255,2415,2415,2415,2415,0
20231215,170700,882801255,2415,2415,2415,2415,0
20231215,170600,882801255,2415,2415,2415,2415,0
20231215,170500,882801255,2415,2415,2415,2415,0
20231215,170400,882801255,2415,2415,2415,2415,0
20231215,170300,882801255,2415,2415,2415,2415,0
20231215,170200,882801255,2415,2415,2415,2415,0
20231215,170100,882801255,2415,2415,2415,2415,0
20231215,170000,882801255,2415,2415,2415,2415,0
20231215,165900,882801255,2415,2415,2415,2415,0
20231215,165800,882801255,2415,2415,2415,2415,0
20231215,165700,882801255,2415,2415,2415,2415,0
20231215,165600,882801255,2415,2415,2415,2415,0
20231215,165500,882801255,2415,2415,2415,2415,0
20231215,165400,882801255,2415,2415,2415,2415,0
20231215,165300,882801255,2415,2415,2415,2415,0
20231215,165200,882801255,2415,2415,2415,2415,0
20231215,165100,882801255,2415,2415,2415,2415,0
20231215,165000,882801255,2415,2415,2415,2415,0
20231215,164900,882801255,2415,2415,2415,2415,0
20231215,164800,882801255,2415,2415,2415,2415,0
20231215,164700,882801255,2415,2415,2415,2415,0
20231215,164600,882801255,2415,2415,2415,2415,0
20231215,164500,882801255,2415,2415,2415,2415,0
20231215,164400,882801255,2415,2415,2415,2415,0
20231215,164300,882801255,2415,2415,2415,2415,0
20231215,164200,882801255,2415,2415,2415,2415,0
20231215,164100,882801255,2415,2415,2415,2415,0
20231215,164000,882801255,2415,2415,2415,2415,3858
20231215,163900,882801255,2415,2415,2415,2415,0
20231215,163800,882801255,2415,2415,2415,2415,0
20231215,163700,882801255,2415,2415,2415,2415,0
20231215,163600,882801255,2415,2415,2415,2415,0
20231215,163500,882801255,2415,2415,2415,2415,0
20231215,163400,882801255,2415,2415,2415,2415,0
20231215,163300,882801255,2415,2415,2415,2415,0
20231215,163200,882801255,2415,2415,2415,2415,0
20231215,163100,882801255,2415,2415,2415,2415,0
20231215,163000,882801255,2415,2415,2415,2415,0
20231215,162900,882801255,2415,2415,2415,2415,0
20231215,162800,882801255,2415,2415,2415,2415,0
20231215,162700,882801255,2415,2415,2415,2415,0
20231215,162600,882801255,2415,2415,2415,2415,0
20231215,162500,882801255,2415,2415,2415,2415,0
20231215,162400,882801255,2415,2415,2415,2415,0
20231215,162300,882801255,2415,2415,2415,2415,0
20231215,162200,882801255,2415,2415,2415,2415,0
20231215,162100,882801255,2415,2415,2415,2415,0
20231215,162000,882801255,2415,2415,2415,2415,0
20231215,161900,882801255,2415,2415,2415,2415,0
20231215,161800,882801255,2415,2415,2415,2415,0
20231215,161700,882801255,2415,2415,2415,2415,0
20231215,161600,882801255,2415,2415,2415,2415,0
20231215,161500,882801255,2415,2415,2415,2415,0
20231215,161400,882801255,2415,2415,2415,2415,0
20231215,161300,882801255,2415,2415,2415,2415,0
20231215,161200,882801255,2415,2415,2415,2415,0
20231215,161100,882801255,2415,2415,2415,2415,0
20231215,161000,882801255,2415,2415,2415,2415,3858
20231215,160900,882801255,2415,2415,2415,2415,0
20231215,160800,882801255,2415,2415,2415,2415,0
20231215,160700,882801255,2415,2415,2415,2415,0
20231215,160600,882801255,2415,2415,2415,2415,0
20231215,160500,882801255,2415,2415,2415,2415,0
20231215,160400,882801255,2415,2415,2415,2415,0
20231215,160300,882801255,2415,2415,2415,2415,0
20231215,160200,882801255,2415,2415,2415,2415,0
20231215,160100,882801255,2415,2415,2415,2415,0
20231215,160000,882801255,2415,2415,2415,2415,0
20231215,155900,882801255,2415,2415,2415,2415,0
20231215,155800,882801255,2415,2415,2415,2415,0
20231215,155700,882801255,2415,2415,2415,2415,0
20231215,155600,882801255,2415,2415,2415,2415,0
20231215,155500,882801255,2415,2415,2415,2415,0
20231215,155400,882801255,2415,2415,2415,2415,0
20231215,155300,882801255,2415,2415,2415,2415,0
20231215,155200,882801255,2415,2415,2415,2415,0
20231215,155100,882801255,2415,2415,2415,2415,0
20231215,155000,882801255,2415,2415,2415,2415,0
20231215,154900,882801255,2415,2415,2415,2415,0
20231215,154800,882801255,2415,2415,2415,2415,0
20231215,154700,882801255,2415,2415,2415,2415,0
20231215,154600,882801255,2415,2415,2415,2415,0
20231215,154500,882801255,2415,2415,2415,2415,0
20231215,154400,882801255,2415,2415,2415,2415,0
20231215,154300,882801255,2415,2415,2415,2415,0
20231215,154200,882801255,2415,2415,2415,2415,0
20231215,154100,882801255,2415,2415,2415,2415,0
20231215,154000,882801255,2415,2415,2415,2415,3858
20231215,153900,882801255,2415,2415,2415,2415,0
20231215,153800,882801255,2415,2415,2415,2415,0
20231215,153700,882801255,2415,2415,2415,2415,0
20231215,153600,882801255,2415,2415,2415,2415,0
20231215,153500,882801255,2415,2415,2415,2415,0
20231215,153400,882801255,2415,2415,2415,2415,0
20231215,153300,882801255,2415,2415,2415,2415,0
20231215,153200,882801255,2415,2415,2415,2415,0
20231215,153100,882801255,2415,2415,2415,2415,0
20231215,153000,882801255,2415,2415,2415,2415,3858
20231215,152900,873484185,2420,2420,2420,2420,0
20231215,152800,873484185,2420,2420,2420,2420,0
20231215,152700,873484185,2420,2420,2420,2420,0
20231215,152600,873484185,2420,2420,2420,2420,0
20231215,152500,873484185,2420,2420,2420,2420,0
20231215,152400,873484185,2420,2420,2420,2420,0
20231215,152300,873484185,2420,2420,2420,2420,0
20231215,152200,873484185,2420,2420,2420,2420,0
20231215,152100,873484185,2420,2420,2420,2420,0
20231215,152000,873484185,2420,2420,2420,2420,0
20231215,151900,873484185,2420,2425,2425,2415,735
20231215,151800,871708100,2425,2420,2425,2415,253
20231215,151700,871095290,2425,2415,2425,2415,237
20231215,151600,870522925,2415,2415,2415,2415,1129
20231215,151500,867796390,2425,2425,2425,2425,292
20231215,151400,867088290,2425,2420,2425,2420,227
20231215,151300,866538490,2425,2415,2425,2415,177
20231215,151200,866110395,2415,2415,2415,2415,233
20231215,151100,865547700,2415,2415,2415,2415,63
20231215,151000,865395555,2415,2425,2425,2415,708
20231215,150900,863684005,2425,2425,2425,2425,229
20231215,150800,863128680,2430,2425,2430,2425,100
20231215,150700,862885855,2425,2425,2425,2425,159
20231215,150600,862500280,2425,2425,2425,2425,299
20231215,150500,861775205,2425,2425,2425,2425,64
20231215,150400,861620005,2425,2425,2425,2425,144
20231215,150300,861270805,2425,2425,2425,2420,412
20231215,150200,860272380,2425,2425,2425,2425,2000
20231215,150100,855422380,2425,2425,2425,2425,171
20231215,150000,855007705,2425,2420,2425,2420,195
20231215,145900,854535485,2425,2425,2425,2425,1
20231215,145800,854533060,2415,2415,2425,2415,1230
20231215,145700,851560880,2415,2420,2420,2415,337
20231215,145600,850746305,2425,2425,2425,2425,175
20231215,145500,850321930,2420,2420,2425,2420,172
20231215,145400,849905145,2420,2425,2425,2420,353
20231215,145300,849050380,2425,2420,2425,2420,239
20231215,145200,848470830,2430,2430,2430,2430,2758
20231215,145100,841768890,2430,2430,2430,2430,64
20231215,145000,841613370,2430,2425,2430,2420,475
20231215,144900,840462940,2425,2425,2425,2425,108
20231215,144800,840201040,2425,2420,2425,2410,91
20231215,144700,839980825,2410,2420,2420,2410,297
20231215,144600,839263075,2420,2420,2420,2420,334
20231215,144500,838454795,2420,2425,2425,2420,69
20231215,144400,838287495,2425,2425,2425,2425,115
20231215,144300,838008620,2425,2425,2425,2425,173
20231215,144200,837589095,2425,2425,2425,2425,0
20231215,144100,837589095,2425,2425,2425,2415,300
20231215,144000,836862735,2425,2425,2425,2425,64
20231215,143900,836707535,2425,2425,2425,2425,0
20231215,143800,836707535,2425,2420,2425,2410,412
20231215,143700,835709645,2425,2410,2425,2410,602
20231215,143600,834258780,2425,2425,2425,2425,64
20231215,143500,834103580,2425,2425,2425,2410,778
20231215,143400,832225915,2425,2415,2425,2415,286
20231215,143300,831533880,2425,2415,2425,2410,1060
20231215,143200,828977850,2415,2415,2415,2415,25
20231215,143100,828917475,2415,2420,2425,2410,313
20231215,143000,828160275,2425,2425,2425,2425,0
20231215,142900,828160275,2425,2420,2425,2415,293
20231215,142800,827450830,2425,2420,2425,2420,171
20231215,142700,827037005,2420,2420,2420,2420,635
20231215,142600,825500305,2420,2415,2420,2415,176
20231215,142500,825074405,2415,2420,2420,2415,445
20231215,142400,823998985,2420,2415,2420,2415,620
20231215,142300,822501365,2415,2415,2415,2415,215
20231215,142200,821982140,2405,2415,2415,2405,1087
20231215,142100,819367605,2420,2420,2420,2415,339
20231215,142000,818547975,2415,2420,2420,2415,244
20231215,141900,817957500,2420,2420,2420,2420,129
20231215,141800,817645320,2425,2425,2425,2405,10066
20231215,141700,793427855,2420,2420,2420,2420,62
20231215,141600,793277815,2420,2420,2420,2420,386
20231215,141500,792343695,2420,2420,2420,2420,235
20231215,141400,791774995,2420,2420,2420,2420,64
20231215,141300,791620115,2420,2420,2420,2420,64
20231215,141200,791465235,2420,2420,2420,2420,236
20231215,141100,790894115,2420,2420,2425,2420,66
20231215,141000,790734390,2425,2420,2425,2405,6001
20231215,140900,776297755,2425,2425,2425,2425,310
20231215,140800,775546005,2425,2425,2425,2425,64
20231215,140700,775390805,2425,2425,2425,2425,0
20231215,140600,775390805,2425,2420,2425,2420,283
20231215,140500,774705075,2425,2420,2425,2415,317
20231215,140400,773938215,2425,2420,2425,2420,163
20231215,140300,773543440,2425,2425,2425,2425,173
20231215,140200,773123915,2420,2420,2420,2420,157
20231215,140100,772743975,2425,2425,2425,2420,703
20231215,140000,771042390,2425,2425,2425,2425,108
20231215,135900,770780490,2425,2425,2425,2425,181
20231215,135800,770341565,2425,2425,2425,2425,210
20231215,135700,769832315,2425,2420,2425,2420,304
20231215,135600,769096080,2425,2425,2425,2425,187
20231215,135500,768642605,2425,2425,2425,2425,6
20231215,135400,768628055,2425,2425,2425,2425,299
20231215,135300,767902980,2425,2435,2435,2425,541
20231215,135200,766588630,2435,2435,2435,2435,0
20231215,135100,766588630,2435,2435,2435,2435,322
20231215,135000,765804560,2435,2435,2435,2435,0
20231215,134900,765804560,2435,2430,2435,2430,264
20231215,134800,765162495,2435,2435,2435,2435,0
20231215,134700,765162495,2435,2435,2435,2435,315
20231215,134600,764395470,2435,2435,2435,2435,172
20231215,134500,763976650,2435,2435,2435,2435,0
20231215,134400,763976650,2435,2435,2435,2435,64
20231215,134300,763820810,2435,2430,2435,2430,558
20231215,134200,762463670,2430,2435,2435,2430,1183
20231215,134100,759588975,2435,2435,2435,2435,213
20231215,134000,759070320,2435,2435,2435,2435,109
20231215,133900,758804905,2435,2435,2435,2435,64
20231215,133800,758649065,2435,2430,2435,2430,3210
20231215,133700,750848760,2430,2430,2430,2430,299
20231215,133600,750122190,2430,2430,2435,2430,925
20231215,133500,747874125,2430,2425,2430,2420,5295
20231215,133400,735022955,2430,2430,2430,2430,286
20231215,133300,734327975,2430,2430,2430,2430,126
20231215,133200,734021795,2430,2430,2430,2430,364
20231215,133100,733137275,2430,2430,2430,2430,493
20231215,133000,731939285,2430,2430,2430,2430,151
20231215,132900,731572355,2430,2430,2430,2430,64
20231215,132800,731416835,2430,2425,2430,2425,256
20231215,132700,730795495,2425,2425,2425,2425,187
20231215,132600,730342020,2425,2425,2425,2425,310
20231215,132500,729590270,2425,2425,2425,2425,0
20231215,132400,729590270,2425,2420,2425,2420,1192
20231215,132300,726704670,2420,2420,2420,2420,108
20231215,132200,726443310,2420,2420,2420,2420,193
20231215,132100,725976250,2420,2420,2420,2420,175
20231215,132000,725552750,2420,2420,2420,2420,109
20231215,131900,725288970,2420,2420,2420,2420,210
20231215,131800,724780770,2420,2415,2420,2415,285
20231215,131700,724091810,2420,2415,2420,2415,217
20231215,131600,723566890,2420,2420,2420,2420,64
20231215,131500,723412010,2420,2420,2420,2420,0
20231215,131400,723412010,2420,2420,2420,2420,171
20231215,131300,722998190,2420,2420,2420,2420,118
20231215,131200,722712630,2425,2425,2425,2425,184
20231215,131100,722266430,2425,2420,2425,2420,218
20231215,131000,721738330,2420,2420,2420,2420,10
20231215,130900,721714130,2420,2420,2420,2420,180
20231215,130800,721278530,2425,2425,2425,2425,375
20231215,130700,720369155,2425,2425,2425,2425,73
20231215,130600,720192130,2425,2420,2425,2420,66
20231215,130500,720032405,2420,2420,2420,2420,235
20231215,130400,719463705,2420,2420,2420,2420,200
20231215,130300,718979705,2420,2420,2420,2420,63
20231215,130200,718827245,2420,2420,2420,2420,171
20231215,130100,718413425,2420,2420,2420,2420,0
20231215,130000,718413425,2420,2420,2420,2420,183
20231215,125900,717970565,2420,2420,2425,2420,205
20231215,125800,717473810,2420,2415,2420,2405,584
20231215,125700,716067830,2420,2420,2420,2415,467
20231215,125600,714937705,2420,2425,2425,2420,111
20231215,125500,714668535,2425,2425,2425,2425,242
20231215,125400,714081685,2425,2425,2425,2425,191
20231215,125300,713618510,2430,2425,2430,2425,1301
20231215,125200,710462900,2420,2425,2425,2420,1367
20231215,125100,707154440,2425,2425,2425,2425,108
20231215,125000,706892540,2425,2425,2425,2425,63
20231215,124900,706739765,2425,2425,2425,2425,289
20231215,124800,706038940,2420,2425,2425,2420,209
20231215,124700,705532615,2425,2425,2425,2425,105
20231215,124600,705277990,2425,2425,2425,2425,1004
20231215,124500,702843290,2430,2430,2430,2430,371
20231215,124400,701941760,2430,2430,2430,2430,264
20231215,124300,701300240,2430,2430,2430,2430,237
20231215,124200,700724330,2430,2435,2435,2430,507
20231215,124100,699492000,2430,2430,2430,2430,1857
20231215,124000,694979490,2430,2430,2430,2430,185
20231215,123900,694529940,2430,2430,2430,2430,673
20231215,123800,692894550,2430,2430,2430,2430,113
20231215,123700,692619960,2430,2430,2430,2430,291
20231215,123600,691912830,2430,2430,2430,2430,163
20231215,123500,691516740,2430,2425,2430,2425,87
20231215,123400,691305440,2430,2430,2430,2430,181
20231215,123300,690865610,2430,2430,2430,2430,151
20231215,123200,690498680,2430,2425,2430,2425,238
20231215,123100,689920725,2430,2430,2430,2430,212
20231215,123000,689405565,2430,2430,2430,2430,194
20231215,122900,688934145,2430,2430,2430,2430,163
20231215,122800,688538055,2430,2430,2430,2430,109
20231215,122700,688273185,2430,2430,2430,2430,305
20231215,122600,687532035,2430,2430,2430,2430,0
20231215,122500,687532035,2430,2430,2430,2425,361
20231215,122400,686654905,2430,2430,2430,2425,484
20231215,122300,685480315,2430,2430,2430,2430,10
20231215,122200,685456015,2430,2430,2430,2430,172
20231215,122100,685038055,2425,2425,2425,2425,123
20231215,122000,684739780,2430,2430,2430,2430,64
20231215,121900,684584260,2430,2430,2430,2430,108
20231215,121800,684321820,2430,2430,2430,2430,64
20231215,121700,684166300,2430,2420,2430,2410,233
20231215,121600,683602160,2430,2425,2430,2425,162
20231215,121500,683208745,2430,2430,2430,2430,64
20231215,121400,683053225,2430,2430,2430,2430,332
20231215,121300,682246465,2430,2430,2430,2425,204
20231215,121200,681750905,2425,2425,2430,2425,174
20231215,121100,681328640,2430,2430,2430,2430,185
20231215,121000,680879090,2430,2430,2430,2430,64
20231215,120900,680723570,2430,2430,2430,2430,0
20231215,120800,680723570,2430,2410,2430,2410,245
20231215,120700,680129310,2410,2430,2430,2410,564
20231215,120600,678768210,2430,2430,2430,2430,233
20231215,120500,678202020,2430,2430,2430,2430,171
20231215,120400,677786490,2430,2430,2430,2430,5
20231215,120300,677774340,2435,2435,2435,2435,217
20231215,120200,677245945,2435,2425,2435,2420,368
20231215,120100,676351060,2430,2430,2430,2430,0
20231215,120000,676351060,2430,2430,2430,2430,63
20231215,115900,676197970,2430,2430,2430,2430,639
20231215,115800,674645200,2435,2435,2435,2435,64
20231215,115700,674489360,2435,2435,2435,2435,64
20231215,115600,674333520,2430,2430,2430,2430,1006
20231215,115500,671888940,2410,2430,2430,2410,1708
20231215,115400,667766435,2435,2435,2435,2435,0
20231215,115300,667766435,2435,2430,2435,2410,534
20231215,115200,666471375,2435,2435,2435,2435,212
20231215,115100,665955155,2430,2430,2430,2430,387
20231215,115000,665014745,2435,2435,2435,2435,172
20231215,114900,664595925,2435,2435,2435,2435,121
20231215,114800,664301290,2435,2435,2435,2425,272
20231215,114700,663639980,2435,2435,2435,2435,64
20231215,114600,663484140,2430,2430,2430,2430,220
20231215,114500,662949540,2435,2430,2435,2430,284
20231215,114400,662258555,2430,2430,2430,2430,0
20231215,114300,662258555,2430,2430,2430,2430,426
20231215,114200,661223375,2435,2435,2435,2435,172
20231215,114100,660804555,2430,2430,2430,2430,63
20231215,114000,660651465,2435,2435,2435,2435,65
20231215,113900,660493190,2435,2435,2435,2430,880
20231215,113800,658353690,2435,2435,2435,2435,63
20231215,113700,658200285,2435,2435,2435,2435,0
20231215,113600,658200285,2435,2430,2435,2430,2016
20231215,113500,653300540,2430,2430,2430,2430,64
20231215,113400,653145020,2430,2430,2430,2430,0
20231215,113300,653145020,2430,2430,2430,2430,172
20231215,113200,652727060,2420,2425,2430,2420,151
20231215,113100,652361570,2425,2430,2430,2425,330
20231215,113000,651560270,2430,2425,2430,2425,174
20231215,112900,651137455,2430,2420,2430,2420,11
20231215,112800,651110800,2420,2430,2430,2405,2350
20231215,112700,645444270,2430,2425,2430,2420,14897
20231215,112600,609389180,2435,2435,2435,2435,63
20231215,112500,609235775,2435,2435,2435,2435,72
20231215,112400,609060455,2435,2435,2435,2430,644
20231215,112300,607494375,2440,2430,2440,2430,613
20231215,112200,606003485,2435,2440,2440,2435,111
20231215,112100,605732660,2440,2435,2440,2435,85
20231215,112000,605525680,2440,2440,2445,2440,495
20231215,111900,604317555,2445,2445,2445,2445,109
20231215,111800,604051050,2440,2445,2445,2440,269
20231215,111700,603394345,2435,2440,2440,2435,1604
20231215,111600,599480785,2450,2445,2450,2440,3980
20231215,111500,589760485,2445,2445,2445,2440,3076
20231215,111400,582254665,2440,2430,2445,2430,4860
20231215,111300,570399790,2440,2435,2440,2430,1325
20231215,111200,567170315,2440,2435,2440,2435,134
20231215,111100,566844020,2435,2430,2435,2430,285
20231215,111000,566150545,2440,2440,2440,2430,175
20231215,110900,565723585,2435,2430,2435,2430,297
20231215,110800,565000405,2430,2425,2430,2425,791
20231215,110700,563078290,2425,2425,2430,2425,918
20231215,110600,560851600,2425,2420,2425,2420,1789
20231215,110500,556520975,2425,2430,2430,2425,394
20231215,110400,555564995,2430,2430,2430,2430,510
20231215,110300,554325695,2435,2420,2435,2420,291
20231215,110200,553620870,2420,2390,2420,2390,23129
20231215,110100,497857915,2390,2385,2390,2385,385
20231215,110000,496938240,2385,2390,2390,2385,69
20231215,105900,496773355,2390,2385,2390,2385,1750
20231215,105800,492598380,2385,2385,2385,2385,428
20231215,105700,491577600,2385,2385,2385,2385,0
20231215,105600,491577600,2385,2385,2385,2385,244
20231215,105500,490995660,2385,2385,2385,2385,122
20231215,105400,490704690,2385,2390,2390,2385,349
20231215,105300,489872315,2390,2385,2390,2385,1443
20231215,105200,486429035,2385,2380,2385,2380,3911
20231215,105100,477120840,2380,2370,2380,2370,1144
20231215,105000,474408120,2370,2380,2380,2370,2477
20231215,104900,468526820,2380,2375,2380,2370,2488
20231215,104800,462619415,2375,2375,2375,2375,236
20231215,104700,462058915,2375,2375,2375,2370,154
20231215,104600,461693370,2375,2375,2375,2375,63
20231215,104500,461543745,2375,2370,2375,2370,1733
20231215,104400,457434345,2370,2370,2370,2370,173
20231215,104300,457024335,2370,2365,2370,2355,8937
20231215,104200,435946490,2365,2360,2365,2360,2064
20231215,104100,431075015,2360,2370,2370,2360,894
20231215,104000,428963445,2370,2365,2370,2355,720
20231215,103900,427265525,2370,2360,2370,2355,3110
20231215,103800,419939460,2355,2365,2370,2355,16771
20231215,103700,380390325,2370,2370,2370,2370,160
20231215,103600,380011125,2360,2365,2370,2360,13741
20231215,103500,347498340,2370,2375,2375,2370,2574
20231215,103400,341396760,2380,2380,2380,2375,75
20231215,103300,341218310,2380,2380,2380,2380,393
20231215,103200,340282970,2380,2380,2380,2380,0
20231215,103100,340282970,2380,2380,2380,2380,200
20231215,103000,339806970,2380,2375,2380,2375,10
20231215,102900,339783200,2380,2375,2380,2370,237
20231215,102800,339221360,2380,2380,2380,2380,4
20231215,102700,339211840,2380,2375,2380,2375,212
20231215,102600,338708300,2380,2380,2385,2370,8254
20231215,102500,319140815,2385,2380,2385,2380,23
20231215,102400,319086040,2380,2380,2380,2380,22
20231215,102300,319033680,2385,2385,2385,2385,1
20231215,102200,319031295,2380,2380,2380,2380,295
20231215,102100,318329195,2385,2385,2385,2385,10
20231215,102000,318305345,2385,2385,2385,2385,0
20231215,101900,318305345,2385,2385,2385,2385,0
20231215,101800,318305345,2385,2375,2385,2375,147
20231215,101700,317955270,2385,2385,2385,2385,0
20231215,101600,317955270,2385,2385,2385,2385,1
20231215,101500,317952885,2375,2380,2380,2375,2652
20231215,101400,311647505,2375,2375,2375,2375,0
20231215,101300,311647505,2375,2375,2375,2375,0
20231215,101200,311647505,2375,2375,2375,2375,6
20231215,101100,311633255,2375,2380,2380,2375,3410
20231215,101000,303534465,2375,2375,2380,2375,288
20231215,100900,302850460,2380,2380,2380,2380,569
20231215,100800,301496240,2375,2375,2385,2375,190
20231215,100700,301044935,2380,2380,2385,2380,4288
20231215,100600,290839470,2390,2390,2390,2390,0
20231215,100500,290839470,2390,2390,2390,2390,0
20231215,100400,290839470,2390,2385,2390,2385,839
20231215,100300,288838450,2390,2385,2390,2385,502
20231215,100200,287641135,2385,2385,2385,2385,0
20231215,100100,287641135,2385,2385,2385,2385,84
20231215,100000,287440795,2385,2385,2385,2385,101
20231215,095900,287199910,2390,2390,2390,2390,2
20231215,095800,287195130,2390,2390,2390,2390,1010
20231215,095700,284781230,2390,2385,2390,2380,2404
20231215,095600,279059535,2390,2385,2390,2385,197
20231215,095500,278589685,2390,2385,2390,2380,3804
20231215,095400,269522105,2390,2390,2390,2385,1002
20231215,095300,267132325,2385,2385,2385,2385,1000
20231215,095200,264747325,2390,2390,2390,2390,3
20231215,095100,264740155,2390,2385,2390,2385,1068
20231215,095000,262192970,2390,2390,2390,2390,1
20231215,094900,262190580,2390,2385,2390,2385,131
20231215,094800,261878140,2385,2385,2385,2385,34
20231215,094700,261797050,2390,2390,2390,2385,13
20231215,094600,261766035,2385,2395,2395,2385,2561
20231215,094500,255645245,2395,2395,2395,2395,0
20231215,094400,255645245,2395,2395,2395,2395,1019
20231215,094300,253204740,2395,2390,2395,2390,489
20231215,094200,252035525,2390,2390,2390,2390,1
20231215,094100,252033135,2385,2385,2390,2385,503
20231215,094000,250833470,2390,2390,2390,2385,198
20231215,093900,250361175,2390,2385,2390,2385,1002
20231215,093800,247971395,2390,2390,2390,2390,3
20231215,093700,247964225,2390,2390,2395,2385,2407
20231215,093600,242216490,2395,2390,2395,2390,486
20231215,093500,241054920,2385,2400,2400,2385,3539
20231215,093400,232606600,2400,2400,2400,2400,119
20231215,093300,232321000,2400,2400,2400,2400,200
20231215,093200,231841000,2400,2400,2400,2400,1019
20231215,093100,229395400,2400,2395,2400,2395,162
20231215,093000,229007405,2395,2395,2395,2390,111
20231215,092900,228741565,2395,2395,2395,2395,3
20231215,092800,228734380,2395,2395,2395,2395,6
20231215,092700,228720010,2395,2395,2395,2395,2005
20231215,092600,223918035,2390,2395,2395,2390,38
20231215,092500,223827160,2395,2390,2395,2385,4505
20231215,092400,213080925,2390,2390,2390,2390,851
20231215,092300,211047035,2395,2390,2395,2390,194
20231215,092200,210583370,2390,2390,2390,2390,100
20231215,092100,210344370,2390,2390,2390,2390,470
20231215,092000,209221070,2390,2390,2390,2390,1632
20231215,091900,205320590,2390,2390,2390,2390,0
20231215,091800,205320590,2390,2390,2390,2390,24
20231215,091700,205263230,2390,2385,2390,2375,5320
20231215,091600,192609200,2390,2385,2390,2385,1943
20231215,091500,187973230,2380,2380,2385,2380,1349
20231215,091400,184762375,2380,2380,2385,2380,1318
20231215,091300,181625260,2380,2380,2380,2380,1346
20231215,091200,178421780,2375,2380,2385,2375,837
20231215,091100,176433880,2385,2375,2385,2375,1225
20231215,091000,173522975,2375,2380,2395,2355,30845
20231215,090900,100515990,2375,2400,2400,2370,10751
20231215,090800,74877860,2400,2400,2400,2400,235
20231215,090700,74313860,2395,2400,2400,2395,5628
20231215,090600,60834660,2395,2395,2400,2390,2724
20231215,090500,54314615,2390,2420,2420,2385,12024
20231215,090400,25463675,2420,2420,2420,2420,612
20231215,090300,23982635,2420,2435,2435,2420,1892
20231215,090200,19389160,2440,2445,2445,2440,6103
20231215,090100,4467530,2445,2435,2445,2435,1328
20231215,090000,1220740,2430,2445,2445,2430,502