stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,204100,448756390,2415,2415,2415,2415,8971
20231219,204000,448756390,2415,2415,2415,2415,0
20231219,203900,448756390,2415,2415,2415,2415,0
20231219,203800,448756390,2415,2415,2415,2415,0
20231219,203700,448756390,2415,2415,2415,2415,0
20231219,203600,448756390,2415,2415,2415,2415,0
20231219,203500,448756390,2415,2415,2415,2415,0
20231219,203400,448756390,2415,2415,2415,2415,0
20231219,203300,448756390,2415,2415,2415,2415,0
20231219,203200,448756390,2415,2415,2415,2415,0
20231219,203100,448756390,2415,2415,2415,2415,0
20231219,203000,448756390,2415,2415,2415,2415,0
20231219,202900,448756390,2415,2415,2415,2415,0
20231219,202800,448756390,2415,2415,2415,2415,0
20231219,202700,448756390,2415,2415,2415,2415,0
20231219,202600,448756390,2415,2415,2415,2415,0
20231219,202500,448756390,2415,2415,2415,2415,0
20231219,202400,448756390,2415,2415,2415,2415,0
20231219,202300,448756390,2415,2415,2415,2415,0
20231219,202200,448756390,2415,2415,2415,2415,0
20231219,202100,448756390,2415,2415,2415,2415,0
20231219,202000,448756390,2415,2415,2415,2415,0
20231219,201900,448756390,2415,2415,2415,2415,0
20231219,201800,448756390,2415,2415,2415,2415,0
20231219,201700,448756390,2415,2415,2415,2415,0
20231219,201600,448756390,2415,2415,2415,2415,0
20231219,201500,448756390,2415,2415,2415,2415,0
20231219,201400,448756390,2415,2415,2415,2415,0
20231219,201300,448756390,2415,2415,2415,2415,0
20231219,201200,448756390,2415,2415,2415,2415,0
20231219,201100,448756390,2415,2415,2415,2415,8971
20231219,201000,448756390,2415,2415,2415,2415,0
20231219,200900,448756390,2415,2415,2415,2415,0
20231219,200800,448756390,2415,2415,2415,2415,0
20231219,200700,448756390,2415,2415,2415,2415,0
20231219,200600,448756390,2415,2415,2415,2415,0
20231219,200500,448756390,2415,2415,2415,2415,0
20231219,200400,448756390,2415,2415,2415,2415,0
20231219,200300,448756390,2415,2415,2415,2415,0
20231219,200200,448756390,2415,2415,2415,2415,0
20231219,200100,448756390,2415,2415,2415,2415,0
20231219,200000,448756390,2415,2415,2415,2415,0
20231219,195900,448756390,2415,2415,2415,2415,0
20231219,195800,448756390,2415,2415,2415,2415,0
20231219,195700,448756390,2415,2415,2415,2415,0
20231219,195600,448756390,2415,2415,2415,2415,0
20231219,195500,448756390,2415,2415,2415,2415,0
20231219,195400,448756390,2415,2415,2415,2415,0
20231219,195300,448756390,2415,2415,2415,2415,0
20231219,195200,448756390,2415,2415,2415,2415,0
20231219,195100,448756390,2415,2415,2415,2415,0
20231219,195000,448756390,2415,2415,2415,2415,0
20231219,194900,448756390,2415,2415,2415,2415,0
20231219,194800,448756390,2415,2415,2415,2415,0
20231219,194700,448756390,2415,2415,2415,2415,0
20231219,194600,448756390,2415,2415,2415,2415,0
20231219,194500,448756390,2415,2415,2415,2415,0
20231219,194400,448756390,2415,2415,2415,2415,0
20231219,194300,448756390,2415,2415,2415,2415,0
20231219,194200,448756390,2415,2415,2415,2415,0
20231219,194100,448756390,2415,2415,2415,2415,8971
20231219,194000,448756390,2415,2415,2415,2415,0
20231219,193900,448756390,2415,2415,2415,2415,0
20231219,193800,448756390,2415,2415,2415,2415,0
20231219,193700,448756390,2415,2415,2415,2415,0
20231219,193600,448756390,2415,2415,2415,2415,0
20231219,193500,448756390,2415,2415,2415,2415,0
20231219,193400,448756390,2415,2415,2415,2415,0
20231219,193300,448756390,2415,2415,2415,2415,0
20231219,193200,448756390,2415,2415,2415,2415,0
20231219,193100,448756390,2415,2415,2415,2415,0
20231219,193000,448756390,2415,2415,2415,2415,0
20231219,192900,448756390,2415,2415,2415,2415,0
20231219,192800,448756390,2415,2415,2415,2415,0
20231219,192700,448756390,2415,2415,2415,2415,0
20231219,192600,448756390,2415,2415,2415,2415,0
20231219,192500,448756390,2415,2415,2415,2415,0
20231219,192400,448756390,2415,2415,2415,2415,0
20231219,192300,448756390,2415,2415,2415,2415,0
20231219,192200,448756390,2415,2415,2415,2415,0
20231219,192100,448756390,2415,2415,2415,2415,0
20231219,192000,448756390,2415,2415,2415,2415,0
20231219,191900,448756390,2415,2415,2415,2415,0
20231219,191800,448756390,2415,2415,2415,2415,0
20231219,191700,448756390,2415,2415,2415,2415,0
20231219,191600,448756390,2415,2415,2415,2415,0
20231219,191500,448756390,2415,2415,2415,2415,0
20231219,191400,448756390,2415,2415,2415,2415,0
20231219,191300,448756390,2415,2415,2415,2415,0
20231219,191200,448756390,2415,2415,2415,2415,0
20231219,191100,448756390,2415,2415,2415,2415,8971
20231219,191000,448756390,2415,2415,2415,2415,0
20231219,190900,448756390,2415,2415,2415,2415,0
20231219,190800,448756390,2415,2415,2415,2415,0
20231219,190700,448756390,2415,2415,2415,2415,0
20231219,190600,448756390,2415,2415,2415,2415,0
20231219,190500,448756390,2415,2415,2415,2415,0
20231219,190400,448756390,2415,2415,2415,2415,0
20231219,190300,448756390,2415,2415,2415,2415,0
20231219,190200,448756390,2415,2415,2415,2415,0
20231219,190100,448756390,2415,2415,2415,2415,0
20231219,190000,448756390,2415,2415,2415,2415,0
20231219,185900,448756390,2415,2415,2415,2415,0
20231219,185800,448756390,2415,2415,2415,2415,0
20231219,185700,448756390,2415,2415,2415,2415,0
20231219,185600,448756390,2415,2415,2415,2415,0
20231219,185500,448756390,2415,2415,2415,2415,0
20231219,185400,448756390,2415,2415,2415,2415,0
20231219,185300,448756390,2415,2415,2415,2415,0
20231219,185200,448756390,2415,2415,2415,2415,0
20231219,185100,448756390,2415,2415,2415,2415,0
20231219,185000,448756390,2415,2415,2415,2415,0
20231219,184900,448756390,2415,2415,2415,2415,0
20231219,184800,448756390,2415,2415,2415,2415,0
20231219,184700,448756390,2415,2415,2415,2415,0
20231219,184600,448756390,2415,2415,2415,2415,0
20231219,184500,448756390,2415,2415,2415,2415,0
20231219,184400,448756390,2415,2415,2415,2415,0
20231219,184300,448756390,2415,2415,2415,2415,0
20231219,184200,448756390,2415,2415,2415,2415,0
20231219,184100,448756390,2415,2415,2415,2415,8971
20231219,184000,448756390,2415,2415,2415,2415,0
20231219,183900,448756390,2415,2415,2415,2415,0
20231219,183800,448756390,2415,2415,2415,2415,0
20231219,183700,448756390,2415,2415,2415,2415,0
20231219,183600,448756390,2415,2415,2415,2415,0
20231219,183500,448756390,2415,2415,2415,2415,0
20231219,183400,448756390,2415,2415,2415,2415,0
20231219,183300,448756390,2415,2415,2415,2415,0
20231219,183200,448756390,2415,2415,2415,2415,0
20231219,183100,448756390,2415,2415,2415,2415,0
20231219,183000,448756390,2415,2415,2415,2415,0
20231219,182900,448756390,2415,2415,2415,2415,0
20231219,182800,448756390,2415,2415,2415,2415,0
20231219,182700,448756390,2415,2415,2415,2415,0
20231219,182600,448756390,2415,2415,2415,2415,0
20231219,182500,448756390,2415,2415,2415,2415,0
20231219,182400,448756390,2415,2415,2415,2415,0
20231219,182300,448756390,2415,2415,2415,2415,0
20231219,182200,448756390,2415,2415,2415,2415,0
20231219,182100,448756390,2415,2415,2415,2415,0
20231219,182000,448756390,2415,2415,2415,2415,0
20231219,181900,448756390,2415,2415,2415,2415,0
20231219,181800,448756390,2415,2415,2415,2415,0
20231219,181700,448756390,2415,2415,2415,2415,0
20231219,181600,448756390,2415,2415,2415,2415,0
20231219,181500,448756390,2415,2415,2415,2415,0
20231219,181400,448756390,2415,2415,2415,2415,0
20231219,181300,448756390,2415,2415,2415,2415,0
20231219,181200,448756390,2415,2415,2415,2415,0
20231219,181100,448756390,2415,2415,2415,2415,8971
20231219,181000,448756390,2415,2415,2415,2415,0
20231219,180900,448756390,2415,2415,2415,2415,0
20231219,180800,448756390,2415,2415,2415,2415,0
20231219,180700,448756390,2415,2415,2415,2415,0
20231219,180600,448756390,2415,2415,2415,2415,0
20231219,180500,448756390,2415,2415,2415,2415,0
20231219,180400,448756390,2415,2415,2415,2415,0
20231219,180300,448756390,2415,2415,2415,2415,0
20231219,180200,448756390,2415,2415,2415,2415,0
20231219,180100,448756390,2415,2415,2415,2415,0
20231219,180000,448756390,2415,2415,2415,2415,0
20231219,175900,448756390,2415,2415,2415,2415,0
20231219,175800,448756390,2415,2415,2415,2415,0
20231219,175700,448756390,2415,2415,2415,2415,0
20231219,175600,448756390,2415,2415,2415,2415,0
20231219,175500,448756390,2415,2415,2415,2415,0
20231219,175400,448756390,2415,2415,2415,2415,0
20231219,175300,448756390,2415,2415,2415,2415,0
20231219,175200,448756390,2415,2415,2415,2415,0
20231219,175100,448756390,2415,2415,2415,2415,0
20231219,175000,448756390,2415,2415,2415,2415,0
20231219,174900,448756390,2415,2415,2415,2415,0
20231219,174800,448756390,2415,2415,2415,2415,0
20231219,174700,448756390,2415,2415,2415,2415,0
20231219,174600,448756390,2415,2415,2415,2415,0
20231219,174500,448756390,2415,2415,2415,2415,0
20231219,174400,448756390,2415,2415,2415,2415,0
20231219,174300,448756390,2415,2415,2415,2415,0
20231219,174200,448756390,2415,2415,2415,2415,0
20231219,174100,448756390,2415,2415,2415,2415,8971
20231219,174000,448756390,2415,2415,2415,2415,0
20231219,173900,448756390,2415,2415,2415,2415,0
20231219,173800,448756390,2415,2415,2415,2415,0
20231219,173700,448756390,2415,2415,2415,2415,0
20231219,173600,448756390,2415,2415,2415,2415,0
20231219,173500,448756390,2415,2415,2415,2415,0
20231219,173400,448756390,2415,2415,2415,2415,0
20231219,173300,448756390,2415,2415,2415,2415,0
20231219,173200,448756390,2415,2415,2415,2415,0
20231219,173100,448756390,2415,2415,2415,2415,0
20231219,173000,448756390,2415,2415,2415,2415,0
20231219,172900,448756390,2415,2415,2415,2415,0
20231219,172800,448756390,2415,2415,2415,2415,0
20231219,172700,448756390,2415,2415,2415,2415,0
20231219,172600,448756390,2415,2415,2415,2415,0
20231219,172500,448756390,2415,2415,2415,2415,0
20231219,172400,448756390,2415,2415,2415,2415,0
20231219,172300,448756390,2415,2415,2415,2415,0
20231219,172200,448756390,2415,2415,2415,2415,0
20231219,172100,448756390,2415,2415,2415,2415,0
20231219,172000,448756390,2415,2415,2415,2415,0
20231219,171900,448756390,2415,2415,2415,2415,0
20231219,171800,448756390,2415,2415,2415,2415,0
20231219,171700,448756390,2415,2415,2415,2415,0
20231219,171600,448756390,2415,2415,2415,2415,0
20231219,171500,448756390,2415,2415,2415,2415,0
20231219,171400,448756390,2415,2415,2415,2415,0
20231219,171300,448756390,2415,2415,2415,2415,0
20231219,171200,448756390,2415,2415,2415,2415,0
20231219,171100,448756390,2415,2415,2415,2415,8971
20231219,171000,448756390,2415,2415,2415,2415,0
20231219,170900,448756390,2415,2415,2415,2415,0
20231219,170800,448756390,2415,2415,2415,2415,0
20231219,170700,448756390,2415,2415,2415,2415,0
20231219,170600,448756390,2415,2415,2415,2415,0
20231219,170500,448756390,2415,2415,2415,2415,0
20231219,170400,448756390,2415,2415,2415,2415,0
20231219,170300,448756390,2415,2415,2415,2415,0
20231219,170200,448756390,2415,2415,2415,2415,0
20231219,170100,448756390,2415,2415,2415,2415,0
20231219,170000,448756390,2415,2415,2415,2415,0
20231219,165900,448756390,2415,2415,2415,2415,0
20231219,165800,448756390,2415,2415,2415,2415,0
20231219,165700,448756390,2415,2415,2415,2415,0
20231219,165600,448756390,2415,2415,2415,2415,0
20231219,165500,448756390,2415,2415,2415,2415,0
20231219,165400,448756390,2415,2415,2415,2415,0
20231219,165300,448756390,2415,2415,2415,2415,0
20231219,165200,448756390,2415,2415,2415,2415,0
20231219,165100,448756390,2415,2415,2415,2415,0
20231219,165000,448756390,2415,2415,2415,2415,0
20231219,164900,448756390,2415,2415,2415,2415,0
20231219,164800,448756390,2415,2415,2415,2415,0
20231219,164700,448756390,2415,2415,2415,2415,0
20231219,164600,448756390,2415,2415,2415,2415,0
20231219,164500,448756390,2415,2415,2415,2415,0
20231219,164400,448756390,2415,2415,2415,2415,0
20231219,164300,448756390,2415,2415,2415,2415,0
20231219,164200,448756390,2415,2415,2415,2415,0
20231219,164100,448756390,2415,2415,2415,2415,8971
20231219,164000,448756390,2415,2415,2415,2415,0
20231219,163900,448756390,2415,2415,2415,2415,0
20231219,163800,448756390,2415,2415,2415,2415,0
20231219,163700,448756390,2415,2415,2415,2415,0
20231219,163600,448756390,2415,2415,2415,2415,0
20231219,163500,448756390,2415,2415,2415,2415,0
20231219,163400,448756390,2415,2415,2415,2415,0
20231219,163300,448756390,2415,2415,2415,2415,0
20231219,163200,448756390,2415,2415,2415,2415,0
20231219,163100,448756390,2415,2415,2415,2415,0
20231219,163000,448756390,2415,2415,2415,2415,0
20231219,162900,448756390,2415,2415,2415,2415,0
20231219,162800,448756390,2415,2415,2415,2415,0
20231219,162700,448756390,2415,2415,2415,2415,0
20231219,162600,448756390,2415,2415,2415,2415,0
20231219,162500,448756390,2415,2415,2415,2415,0
20231219,162400,448756390,2415,2415,2415,2415,0
20231219,162300,448756390,2415,2415,2415,2415,0
20231219,162200,448756390,2415,2415,2415,2415,0
20231219,162100,448756390,2415,2415,2415,2415,0
20231219,162000,448756390,2415,2415,2415,2415,0
20231219,161900,448756390,2415,2415,2415,2415,0
20231219,161800,448756390,2415,2415,2415,2415,0
20231219,161700,448756390,2415,2415,2415,2415,0
20231219,161600,448756390,2415,2415,2415,2415,0
20231219,161500,448756390,2415,2415,2415,2415,0
20231219,161400,448756390,2415,2415,2415,2415,0
20231219,161300,448756390,2415,2415,2415,2415,0
20231219,161200,448756390,2415,2415,2415,2415,0
20231219,161100,448756390,2415,2415,2415,2415,8971
20231219,161000,448756390,2415,2415,2415,2415,0
20231219,160900,448756390,2415,2415,2415,2415,0
20231219,160800,448756390,2415,2415,2415,2415,0
20231219,160700,448756390,2415,2415,2415,2415,0
20231219,160600,448756390,2415,2415,2415,2415,0
20231219,160500,448756390,2415,2415,2415,2415,0
20231219,160400,448756390,2415,2415,2415,2415,0
20231219,160300,448756390,2415,2415,2415,2415,0
20231219,160200,448756390,2415,2415,2415,2415,0
20231219,160100,448756390,2415,2415,2415,2415,0
20231219,160000,448756390,2415,2415,2415,2415,0
20231219,155900,448756390,2415,2415,2415,2415,0
20231219,155800,448756390,2415,2415,2415,2415,0
20231219,155700,448756390,2415,2415,2415,2415,0
20231219,155600,448756390,2415,2415,2415,2415,0
20231219,155500,448756390,2415,2415,2415,2415,0
20231219,155400,448756390,2415,2415,2415,2415,0
20231219,155300,448756390,2415,2415,2415,2415,0
20231219,155200,448756390,2415,2415,2415,2415,0
20231219,155100,448756390,2415,2415,2415,2415,0
20231219,155000,448756390,2415,2415,2415,2415,0
20231219,154900,448756390,2415,2415,2415,2415,0
20231219,154800,448756390,2415,2415,2415,2415,0
20231219,154700,448756390,2415,2415,2415,2415,0
20231219,154600,448756390,2415,2415,2415,2415,0
20231219,154500,448756390,2415,2415,2415,2415,0
20231219,154400,448756390,2415,2415,2415,2415,0
20231219,154300,448756390,2415,2415,2415,2415,0
20231219,154200,448756390,2415,2415,2415,2415,0
20231219,154100,448756390,2415,2415,2415,2415,8971
20231219,154000,448756390,2415,2415,2415,2415,0
20231219,153900,448756390,2415,2415,2415,2415,0
20231219,153800,448756390,2415,2415,2415,2415,0
20231219,153700,448756390,2415,2415,2415,2415,0
20231219,153600,448756390,2415,2415,2415,2415,0
20231219,153500,448756390,2415,2415,2415,2415,0
20231219,153400,448756390,2415,2415,2415,2415,0
20231219,153300,448756390,2415,2415,2415,2415,0
20231219,153200,448756390,2415,2415,2415,2415,0
20231219,153100,448756390,2415,2415,2415,2415,0
20231219,153000,448756390,2415,2415,2415,2415,8971
20231219,152900,427091425,2430,2430,2430,2430,0
20231219,152800,427091425,2430,2430,2430,2430,0
20231219,152700,427091425,2430,2430,2430,2430,0
20231219,152600,427091425,2430,2430,2430,2430,0
20231219,152500,427091425,2430,2430,2430,2430,0
20231219,152400,427091425,2430,2430,2430,2430,0
20231219,152300,427091425,2430,2430,2430,2430,0
20231219,152200,427091425,2430,2430,2430,2430,0
20231219,152100,427091425,2430,2430,2430,2430,0
20231219,152000,427091425,2430,2430,2430,2430,0
20231219,151900,427091425,2430,2435,2435,2430,47
20231219,151800,426977210,2435,2415,2435,2415,8
20231219,151700,426957830,2435,2430,2435,2415,760
20231219,151600,425113615,2435,2435,2435,2435,0
20231219,151500,425113615,2435,2420,2435,2420,54
20231219,151400,424982920,2420,2420,2420,2415,1952
20231219,151300,420259250,2420,2420,2420,2420,30
20231219,151200,420186650,2435,2435,2435,2435,0
20231219,151100,420186650,2435,2435,2435,2435,0
20231219,151000,420186650,2435,2435,2435,2435,0
20231219,150900,420186650,2435,2435,2435,2435,0
20231219,150800,420186650,2435,2435,2435,2435,1
20231219,150700,420184215,2415,2440,2440,2415,1001
20231219,150600,417766265,2435,2425,2440,2425,8454
20231219,150500,397189800,2430,2430,2430,2430,0
20231219,150400,397189800,2430,2430,2430,2430,0
20231219,150300,397189800,2430,2430,2430,2430,0
20231219,150200,397189800,2430,2425,2430,2425,4
20231219,150100,397180085,2430,2430,2430,2430,605
20231219,150000,395709935,2415,2430,2430,2415,1202
20231219,145900,392799425,2430,2430,2430,2430,302
20231219,145800,392065565,2430,2430,2430,2430,400
20231219,145700,391093565,2430,2430,2430,2430,0
20231219,145600,391093565,2430,2425,2430,2425,2173
20231219,145500,385814035,2425,2425,2425,2425,400
20231219,145400,384844035,2425,2425,2425,2425,1693
20231219,145300,380738510,2420,2420,2420,2420,1006
20231219,145200,378303990,2415,2415,2415,2415,0
20231219,145100,378303990,2415,2420,2420,2415,11
20231219,145000,378277375,2415,2415,2415,2415,0
20231219,144900,378277375,2415,2415,2415,2415,0
20231219,144800,378277375,2415,2415,2415,2415,14
20231219,144700,378243565,2415,2415,2415,2415,130
20231219,144600,377929615,2415,2415,2415,2415,100
20231219,144500,377688115,2420,2420,2420,2410,7
20231219,144400,377671205,2420,2420,2420,2420,1
20231219,144300,377668785,2405,2405,2405,2405,587
20231219,144200,376257050,2405,2405,2405,2405,734
20231219,144100,374491780,2410,2410,2410,2410,45
20231219,144000,374383330,2420,2420,2420,2420,10
20231219,143900,374359130,2410,2420,2420,2410,3
20231219,143800,374351890,2415,2415,2415,2415,0
20231219,143700,374351890,2415,2415,2415,2415,1
20231219,143600,374349475,2420,2405,2420,2405,3615
20231219,143500,365655385,2410,2410,2410,2410,0
20231219,143400,365655385,2410,2410,2410,2410,0
20231219,143300,365655385,2410,2410,2410,2410,43
20231219,143200,365551755,2410,2410,2410,2410,800
20231219,143100,363623755,2410,2410,2410,2410,0
20231219,143000,363623755,2410,2410,2410,2410,4
20231219,142900,363614115,2410,2415,2415,2410,404
20231219,142800,362639475,2415,2415,2415,2415,0
20231219,142700,362639475,2415,2415,2415,2415,600
20231219,142600,361190475,2420,2420,2420,2420,207
20231219,142500,360689535,2420,2420,2420,2420,0
20231219,142400,360689535,2420,2420,2420,2420,21
20231219,142300,360638715,2420,2420,2420,2420,0
20231219,142200,360638715,2420,2420,2420,2420,0
20231219,142100,360638715,2420,2420,2420,2420,0
20231219,142000,360638715,2420,2420,2420,2420,0
20231219,141900,360638715,2420,2420,2420,2420,1
20231219,141800,360636295,2405,2415,2415,2405,3108
20231219,141700,353160285,2420,2420,2420,2420,169
20231219,141600,352751305,2420,2420,2420,2410,824
20231219,141500,350765225,2420,2420,2420,2420,0
20231219,141400,350765225,2420,2420,2420,2420,0
20231219,141300,350765225,2420,2420,2420,2420,0
20231219,141200,350765225,2420,2420,2420,2420,1
20231219,141100,350762805,2410,2410,2410,2410,30
20231219,141000,350690505,2420,2420,2420,2420,0
20231219,140900,350690505,2420,2410,2420,2410,74
20231219,140800,350512155,2410,2410,2410,2410,41
20231219,140700,350413345,2420,2420,2420,2420,1
20231219,140600,350410925,2410,2410,2410,2410,20
20231219,140500,350362725,2420,2420,2420,2420,1
20231219,140400,350360305,2405,2405,2405,2405,0
20231219,140300,350360305,2405,2405,2405,2405,99
20231219,140200,350122210,2405,2405,2405,2405,1
20231219,140100,350119805,2405,2415,2415,2405,2951
20231219,140000,343014310,2420,2420,2420,2420,0
20231219,135900,343014310,2420,2420,2420,2420,50
20231219,135800,342893310,2420,2420,2420,2420,0
20231219,135700,342893310,2420,2420,2420,2420,0
20231219,135600,342893310,2420,2420,2420,2420,0
20231219,135500,342893310,2420,2420,2420,2420,0
20231219,135400,342893310,2420,2420,2420,2420,0
20231219,135300,342893310,2420,2420,2420,2420,0
20231219,135200,342893310,2420,2420,2420,2420,0
20231219,135100,342893310,2420,2420,2420,2420,0
20231219,135000,342893310,2420,2420,2420,2420,1
20231219,134900,342890890,2415,2415,2415,2415,85
20231219,134800,342685615,2415,2415,2415,2415,0
20231219,134700,342685615,2415,2415,2415,2415,0
20231219,134600,342685615,2415,2415,2415,2415,0
20231219,134500,342685615,2415,2415,2415,2415,0
20231219,134400,342685615,2415,2415,2415,2415,1
20231219,134300,342683200,2410,2410,2410,2410,0
20231219,134200,342683200,2410,2410,2410,2410,500
20231219,134100,341478200,2415,2420,2420,2415,67
20231219,134000,341316100,2420,2420,2420,2420,0
20231219,133900,341316100,2420,2420,2420,2420,0
20231219,133800,341316100,2420,2420,2420,2420,0
20231219,133700,341316100,2420,2420,2420,2420,0
20231219,133600,341316100,2420,2420,2420,2420,0
20231219,133500,341316100,2420,2420,2420,2420,0
20231219,133400,341316100,2420,2420,2420,2420,0
20231219,133300,341316100,2420,2420,2420,2420,0
20231219,133200,341316100,2420,2420,2420,2420,0
20231219,133100,341316100,2420,2420,2420,2420,0
20231219,133000,341316100,2420,2420,2420,2420,100
20231219,132900,341074100,2420,2420,2420,2420,0
20231219,132800,341074100,2420,2420,2420,2420,0
20231219,132700,341074100,2420,2420,2420,2420,0
20231219,132600,341074100,2420,2420,2420,2420,0
20231219,132500,341074100,2420,2420,2420,2420,0
20231219,132400,341074100,2420,2420,2420,2420,2
20231219,132300,341069260,2405,2410,2410,2405,1500
20231219,132200,337457515,2410,2410,2410,2410,0
20231219,132100,337457515,2410,2410,2410,2410,112
20231219,132000,337187595,2420,2420,2420,2420,0
20231219,131900,337187595,2420,2410,2420,2410,3
20231219,131800,337180355,2410,2410,2410,2410,5
20231219,131700,337168305,2410,2410,2410,2410,100
20231219,131600,336927305,2420,2420,2420,2420,1
20231219,131500,336924885,2410,2415,2415,2410,1129
20231219,131400,334203945,2420,2420,2420,2420,284
20231219,131300,333516665,2420,2420,2420,2420,701
20231219,131200,331820245,2425,2425,2425,2425,0
20231219,131100,331820245,2425,2425,2425,2425,1
20231219,131000,331817820,2420,2425,2425,2420,783
20231219,130900,329920695,2430,2430,2430,2430,0
20231219,130800,329920695,2430,2430,2430,2430,0
20231219,130700,329920695,2430,2430,2430,2430,1
20231219,130600,329918265,2425,2425,2430,2425,1017
20231219,130500,327452035,2425,2425,2425,2425,0
20231219,130400,327452035,2425,2425,2425,2425,0
20231219,130300,327452035,2425,2420,2425,2420,5
20231219,130200,327439930,2420,2420,2420,2420,119
20231219,130100,327151950,2425,2425,2425,2425,0
20231219,130000,327151950,2425,2425,2425,2425,0
20231219,125900,327151950,2425,2425,2425,2425,0
20231219,125800,327151950,2425,2425,2425,2425,1
20231219,125700,327149525,2425,2425,2425,2425,0
20231219,125600,327149525,2425,2425,2425,2425,0
20231219,125500,327149525,2425,2425,2425,2425,0
20231219,125400,327149525,2425,2425,2425,2425,0
20231219,125300,327149525,2425,2425,2425,2425,0
20231219,125200,327149525,2425,2420,2425,2420,28
20231219,125100,327081750,2420,2420,2420,2420,7
20231219,125000,327064810,2420,2420,2420,2420,1
20231219,124900,327062390,2410,2410,2410,2410,0
20231219,124800,327062390,2410,2420,2420,2410,516
20231219,124700,325818370,2420,2420,2420,2420,178
20231219,124600,325387610,2420,2420,2420,2420,65
20231219,124500,325230310,2410,2415,2415,2410,636
20231219,124400,323697540,2410,2410,2410,2410,0
20231219,124300,323697540,2410,2410,2410,2410,0
20231219,124200,323697540,2410,2410,2410,2410,0
20231219,124100,323697540,2410,2410,2410,2410,0
20231219,124000,323697540,2410,2410,2410,2410,0
20231219,123900,323697540,2410,2410,2410,2410,0
20231219,123800,323697540,2410,2410,2410,2410,50
20231219,123700,323577040,2410,2410,2410,2410,400
20231219,123600,322613040,2405,2405,2405,2405,0
20231219,123500,322613040,2405,2405,2405,2405,0
20231219,123400,322613040,2405,2405,2405,2405,0
20231219,123300,322613040,2405,2410,2410,2405,8300
20231219,123200,302645825,2410,2415,2415,2410,5440
20231219,123100,289525805,2415,2415,2415,2415,0
20231219,123000,289525805,2415,2415,2415,2415,1
20231219,122900,289523390,2415,2420,2420,2415,125
20231219,122800,289221390,2415,2415,2415,2415,195
20231219,122700,288750465,2420,2420,2420,2420,0
20231219,122600,288750465,2420,2420,2420,2420,0
20231219,122500,288750465,2420,2420,2420,2420,0
20231219,122400,288750465,2420,2420,2420,2420,553
20231219,122300,287412205,2420,2430,2430,2420,4573
20231219,122200,276345465,2425,2425,2425,2425,248
20231219,122100,275744065,2430,2430,2430,2430,100
20231219,122000,275501065,2430,2430,2430,2430,0
20231219,121900,275501065,2430,2430,2430,2430,0
20231219,121800,275501065,2430,2430,2430,2430,0
20231219,121700,275501065,2430,2430,2430,2430,0
20231219,121600,275501065,2430,2430,2430,2430,50
20231219,121500,275379565,2425,2425,2425,2425,0
20231219,121400,275379565,2425,2425,2425,2425,0
20231219,121300,275379565,2425,2425,2425,2425,0
20231219,121200,275379565,2425,2425,2425,2425,0
20231219,121100,275379565,2425,2425,2425,2425,0
20231219,121000,275379565,2425,2425,2425,2425,0
20231219,120900,275379565,2425,2425,2425,2425,0
20231219,120800,275379565,2425,2425,2425,2425,1000
20231219,120700,272954565,2430,2430,2430,2430,4
20231219,120600,272944845,2430,2430,2430,2430,0
20231219,120500,272944845,2430,2430,2430,2430,0
20231219,120400,272944845,2430,2430,2430,2430,0
20231219,120300,272944845,2430,2430,2430,2430,0
20231219,120200,272944845,2430,2430,2430,2430,10
20231219,120100,272920545,2430,2430,2430,2430,0
20231219,120000,272920545,2430,2430,2430,2430,0
20231219,115900,272920545,2430,2430,2430,2430,0
20231219,115800,272920545,2430,2430,2430,2430,50
20231219,115700,272799045,2430,2430,2430,2430,500
20231219,115600,271584045,2430,2430,2430,2430,0
20231219,115500,271584045,2430,2425,2430,2425,1235
20231219,115400,268584170,2425,2425,2425,2425,1796
20231219,115300,264228870,2425,2420,2425,2420,6
20231219,115200,264214330,2425,2425,2425,2425,500
20231219,115100,263001830,2415,2415,2415,2415,1283
20231219,115000,259903385,2415,2415,2415,2415,235
20231219,114900,259335860,2400,2400,2400,2400,0
20231219,114800,259335860,2400,2420,2420,2400,17980
20231219,114700,215999530,2420,2420,2420,2420,0
20231219,114600,215999530,2420,2420,2420,2420,0
20231219,114500,215999530,2420,2420,2420,2420,0
20231219,114400,215999530,2420,2420,2420,2420,0
20231219,114300,215999530,2420,2420,2420,2420,10
20231219,114200,215975330,2420,2420,2420,2420,0
20231219,114100,215975330,2420,2420,2420,2420,0
20231219,114000,215975330,2420,2420,2420,2420,0
20231219,113900,215975330,2420,2430,2430,2420,222
20231219,113800,215438050,2430,2420,2430,2420,211
20231219,113700,214925630,2420,2420,2420,2420,0
20231219,113600,214925630,2420,2420,2420,2420,0
20231219,113500,214925630,2420,2420,2420,2420,235
20231219,113400,214356930,2435,2435,2435,2435,0
20231219,113300,214356930,2435,2435,2435,2435,1
20231219,113200,214354495,2435,2435,2435,2435,0
20231219,113100,214354495,2435,2435,2435,2435,0
20231219,113000,214354495,2435,2435,2435,2435,0
20231219,112900,214354495,2435,2435,2435,2435,0
20231219,112800,214354495,2435,2420,2435,2420,44
20231219,112700,214248000,2430,2430,2430,2430,384
20231219,112600,213314880,2435,2435,2435,2435,0
20231219,112500,213314880,2435,2435,2435,2435,0
20231219,112400,213314880,2435,2435,2435,2435,0
20231219,112300,213314880,2435,2435,2435,2435,0
20231219,112200,213314880,2435,2435,2435,2435,0
20231219,112100,213314880,2435,2435,2435,2435,0
20231219,112000,213314880,2435,2435,2435,2435,0
20231219,111900,213314880,2435,2435,2435,2435,0
20231219,111800,213314880,2435,2425,2435,2425,8001
20231219,111700,193867430,2415,2415,2415,2415,1397
20231219,111600,190493675,2425,2425,2425,2425,50
20231219,111500,190372425,2425,2420,2425,2420,703
20231219,111400,188671155,2425,2425,2425,2425,0
20231219,111300,188671155,2425,2425,2425,2425,1
20231219,111200,188668730,2425,2425,2425,2425,0
20231219,111100,188668730,2425,2425,2425,2425,1
20231219,111000,188666305,2420,2420,2425,2420,604
20231219,110900,187204620,2420,2420,2420,2420,229
20231219,110800,186650440,2425,2425,2425,2425,0
20231219,110700,186650440,2425,2420,2425,2420,47
20231219,110600,186536695,2425,2425,2425,2425,0
20231219,110500,186536695,2425,2425,2425,2425,402
20231219,110400,185561845,2420,2420,2420,2420,65
20231219,110300,185404545,2425,2425,2425,2425,1
20231219,110200,185402120,2420,2420,2420,2420,4
20231219,110100,185392440,2420,2420,2420,2420,298
20231219,110000,184671280,2425,2420,2425,2420,203
20231219,105900,184180015,2420,2420,2420,2420,1
20231219,105800,184177595,2425,2425,2425,2425,10
20231219,105700,184153345,2425,2425,2425,2425,0
20231219,105600,184153345,2425,2425,2425,2425,1
20231219,105500,184150920,2420,2420,2420,2420,1204
20231219,105400,181237240,2425,2425,2425,2425,1
20231219,105300,181234815,2420,2420,2420,2420,21
20231219,105200,181183995,2425,2420,2425,2420,5
20231219,105100,181171890,2425,2425,2425,2425,0
20231219,105000,181171890,2425,2425,2425,2425,200
20231219,104900,180686890,2425,2425,2425,2425,25
20231219,104800,180626265,2430,2430,2430,2430,0
20231219,104700,180626265,2430,2420,2430,2420,121
20231219,104600,180332435,2430,2425,2430,2425,774
20231219,104500,178455480,2425,2425,2425,2425,468
20231219,104400,177320580,2425,2425,2425,2425,0
20231219,104300,177320580,2425,2425,2425,2425,1
20231219,104200,177318155,2425,2425,2425,2425,0
20231219,104100,177318155,2425,2420,2425,2420,2063
20231219,104000,172315390,2420,2420,2420,2420,8
20231219,103900,172296030,2425,2425,2425,2425,0
20231219,103800,172296030,2425,2425,2425,2425,0
20231219,103700,172296030,2425,2425,2425,2425,0
20231219,103600,172296030,2425,2425,2425,2425,0
20231219,103500,172296030,2425,2420,2425,2420,362
20231219,103400,171419985,2420,2420,2420,2420,15
20231219,103300,171383685,2420,2420,2420,2420,0
20231219,103200,171383685,2420,2420,2420,2420,0
20231219,103100,171383685,2420,2420,2420,2420,0
20231219,103000,171383685,2420,2420,2420,2420,27
20231219,102900,171318345,2425,2425,2425,2425,0
20231219,102800,171318345,2425,2410,2425,2410,125
20231219,102700,171015235,2415,2425,2425,2415,2304
20231219,102600,165451065,2425,2425,2425,2425,0
20231219,102500,165451065,2425,2425,2425,2425,50
20231219,102400,165329815,2425,2425,2425,2425,332
20231219,102300,164524715,2425,2425,2425,2425,0
20231219,102200,164524715,2425,2425,2425,2425,0
20231219,102100,164524715,2425,2425,2425,2425,0
20231219,102000,164524715,2425,2425,2425,2425,100
20231219,101900,164282215,2425,2430,2430,2420,113
20231219,101800,164007750,2430,2430,2430,2430,0
20231219,101700,164007750,2430,2430,2430,2430,5
20231219,101600,163995600,2420,2420,2420,2420,456
20231219,101500,162892080,2420,2420,2420,2420,0
20231219,101400,162892080,2420,2420,2420,2420,1
20231219,101300,162889660,2415,2415,2415,2415,31
20231219,101200,162814795,2415,2415,2415,2415,429
20231219,101100,161778760,2415,2415,2415,2415,205
20231219,101000,161283685,2400,2405,2405,2400,281
20231219,100900,160608690,2400,2405,2410,2400,4030
20231219,100800,150935605,2400,2410,2410,2400,12116
20231219,100700,121826115,2410,2410,2415,2405,3035
20231219,100600,114522655,2410,2415,2415,2410,4844
20231219,100500,102839610,2410,2415,2415,2410,3900
20231219,100400,93440360,2410,2415,2435,2410,3949
20231219,100300,83906395,2415,2435,2435,2415,3902
20231219,100200,74463420,2420,2435,2435,2420,3124
20231219,100100,66890780,2435,2435,2435,2435,0
20231219,100000,66890780,2435,2435,2435,2435,80
20231219,095900,66695980,2440,2440,2440,2440,0
20231219,095800,66695980,2440,2440,2440,2440,1
20231219,095700,66693540,2430,2430,2430,2430,178
20231219,095600,66261000,2430,2435,2435,2430,323
20231219,095500,65475795,2440,2440,2440,2440,0
20231219,095400,65475795,2440,2440,2440,2440,0
20231219,095300,65475795,2440,2440,2440,2440,0
20231219,095200,65475795,2440,2430,2440,2430,1051
20231219,095100,62919210,2430,2425,2430,2425,40
20231219,095000,62822060,2430,2430,2430,2425,288
20231219,094900,62123405,2430,2430,2430,2430,1000
20231219,094800,59693405,2430,2425,2430,2425,258
20231219,094700,59067750,2430,2430,2430,2430,1000
20231219,094600,56637750,2430,2430,2430,2430,0
20231219,094500,56637750,2430,2430,2430,2430,0
20231219,094400,56637750,2430,2430,2430,2430,0
20231219,094300,56637750,2430,2430,2430,2430,2069
20231219,094200,51610080,2430,2430,2430,2430,0
20231219,094100,51610080,2430,2430,2430,2430,0
20231219,094000,51610080,2430,2430,2430,2430,0
20231219,093900,51610080,2430,2430,2430,2420,61
20231219,093800,51462350,2430,2430,2430,2430,1
20231219,093700,51459920,2430,2420,2430,2420,1849
20231219,093600,46985320,2430,2420,2430,2420,1103
20231219,093500,44316050,2420,2430,2430,2420,1103
20231219,093400,41646420,2430,2430,2430,2430,0
20231219,093300,41646420,2430,2430,2430,2430,1
20231219,093200,41643990,2430,2430,2430,2430,1
20231219,093100,41641560,2420,2420,2420,2420,0
20231219,093000,41641560,2420,2420,2430,2420,3954
20231219,092900,32072870,2430,2430,2430,2430,0
20231219,092800,32072870,2430,2425,2430,2420,1454
20231219,092700,28553220,2430,2430,2430,2430,10
20231219,092600,28528920,2425,2425,2425,2425,142
20231219,092500,28184570,2430,2430,2430,2430,0
20231219,092400,28184570,2430,2430,2430,2430,575
20231219,092300,26787320,2430,2430,2430,2430,51
20231219,092200,26663390,2420,2430,2430,2420,490
20231219,092100,25477570,2425,2425,2425,2425,68
20231219,092000,25312670,2430,2430,2430,2430,7
20231219,091900,25295660,2425,2425,2425,2425,298
20231219,091800,24573010,2425,2420,2425,2420,111
20231219,091700,24304385,2420,2425,2425,2420,2391
20231219,091600,18514420,2440,2440,2440,2440,37
20231219,091500,18424140,2440,2440,2440,2440,1
20231219,091400,18421700,2425,2425,2425,2425,727
20231219,091300,16658725,2440,2425,2440,2425,508
20231219,091200,15426810,2425,2440,2440,2425,86
20231219,091100,15217510,2440,2440,2440,2440,0
20231219,091000,15217510,2440,2440,2440,2440,0
20231219,090900,15217510,2440,2440,2440,2440,1
20231219,090800,15215070,2425,2425,2425,2425,7
20231219,090700,15198095,2420,2440,2440,2420,40
20231219,090600,15101095,2440,2420,2440,2420,677
20231219,090500,13462735,2425,2430,2430,2425,200
20231219,090400,12977235,2445,2445,2445,2445,10
20231219,090300,12952785,2445,2435,2445,2430,614
20231219,090200,11460610,2435,2440,2440,2435,1148
20231219,090100,8662020,2460,2460,2460,2460,0
20231219,090000,8662020,2460,2440,2460,2440,3550