stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,203800,416916340,2450,2450,2450,2450,4679
20231220,203700,416916340,2450,2450,2450,2450,0
20231220,203600,416916340,2450,2450,2450,2450,0
20231220,203500,416916340,2450,2450,2450,2450,0
20231220,203400,416916340,2450,2450,2450,2450,0
20231220,203300,416916340,2450,2450,2450,2450,0
20231220,203200,416916340,2450,2450,2450,2450,0
20231220,203100,416916340,2450,2450,2450,2450,0
20231220,203000,416916340,2450,2450,2450,2450,0
20231220,202900,416916340,2450,2450,2450,2450,0
20231220,202800,416916340,2450,2450,2450,2450,0
20231220,202700,416916340,2450,2450,2450,2450,0
20231220,202600,416916340,2450,2450,2450,2450,0
20231220,202500,416916340,2450,2450,2450,2450,0
20231220,202400,416916340,2450,2450,2450,2450,0
20231220,202300,416916340,2450,2450,2450,2450,0
20231220,202200,416916340,2450,2450,2450,2450,0
20231220,202100,416916340,2450,2450,2450,2450,0
20231220,202000,416916340,2450,2450,2450,2450,0
20231220,201900,416916340,2450,2450,2450,2450,0
20231220,201800,416916340,2450,2450,2450,2450,0
20231220,201700,416916340,2450,2450,2450,2450,0
20231220,201600,416916340,2450,2450,2450,2450,0
20231220,201500,416916340,2450,2450,2450,2450,0
20231220,201400,416916340,2450,2450,2450,2450,0
20231220,201300,416916340,2450,2450,2450,2450,0
20231220,201200,416916340,2450,2450,2450,2450,0
20231220,201100,416916340,2450,2450,2450,2450,0
20231220,201000,416916340,2450,2450,2450,2450,0
20231220,200900,416916340,2450,2450,2450,2450,0
20231220,200800,416916340,2450,2450,2450,2450,4679
20231220,200700,416916340,2450,2450,2450,2450,0
20231220,200600,416916340,2450,2450,2450,2450,0
20231220,200500,416916340,2450,2450,2450,2450,0
20231220,200400,416916340,2450,2450,2450,2450,0
20231220,200300,416916340,2450,2450,2450,2450,0
20231220,200200,416916340,2450,2450,2450,2450,0
20231220,200100,416916340,2450,2450,2450,2450,0
20231220,200000,416916340,2450,2450,2450,2450,0
20231220,195900,416916340,2450,2450,2450,2450,0
20231220,195800,416916340,2450,2450,2450,2450,0
20231220,195700,416916340,2450,2450,2450,2450,0
20231220,195600,416916340,2450,2450,2450,2450,0
20231220,195500,416916340,2450,2450,2450,2450,0
20231220,195400,416916340,2450,2450,2450,2450,0
20231220,195300,416916340,2450,2450,2450,2450,0
20231220,195200,416916340,2450,2450,2450,2450,0
20231220,195100,416916340,2450,2450,2450,2450,0
20231220,195000,416916340,2450,2450,2450,2450,0
20231220,194900,416916340,2450,2450,2450,2450,0
20231220,194800,416916340,2450,2450,2450,2450,0
20231220,194700,416916340,2450,2450,2450,2450,0
20231220,194600,416916340,2450,2450,2450,2450,0
20231220,194500,416916340,2450,2450,2450,2450,0
20231220,194400,416916340,2450,2450,2450,2450,0
20231220,194300,416916340,2450,2450,2450,2450,0
20231220,194200,416916340,2450,2450,2450,2450,0
20231220,194100,416916340,2450,2450,2450,2450,0
20231220,194000,416916340,2450,2450,2450,2450,0
20231220,193900,416916340,2450,2450,2450,2450,0
20231220,193800,416916340,2450,2450,2450,2450,4679
20231220,193700,416916340,2450,2450,2450,2450,0
20231220,193600,416916340,2450,2450,2450,2450,0
20231220,193500,416916340,2450,2450,2450,2450,0
20231220,193400,416916340,2450,2450,2450,2450,0
20231220,193300,416916340,2450,2450,2450,2450,0
20231220,193200,416916340,2450,2450,2450,2450,0
20231220,193100,416916340,2450,2450,2450,2450,0
20231220,193000,416916340,2450,2450,2450,2450,0
20231220,192900,416916340,2450,2450,2450,2450,0
20231220,192800,416916340,2450,2450,2450,2450,0
20231220,192700,416916340,2450,2450,2450,2450,0
20231220,192600,416916340,2450,2450,2450,2450,0
20231220,192500,416916340,2450,2450,2450,2450,0
20231220,192400,416916340,2450,2450,2450,2450,0
20231220,192300,416916340,2450,2450,2450,2450,0
20231220,192200,416916340,2450,2450,2450,2450,0
20231220,192100,416916340,2450,2450,2450,2450,0
20231220,192000,416916340,2450,2450,2450,2450,0
20231220,191900,416916340,2450,2450,2450,2450,0
20231220,191800,416916340,2450,2450,2450,2450,0
20231220,191700,416916340,2450,2450,2450,2450,0
20231220,191600,416916340,2450,2450,2450,2450,0
20231220,191500,416916340,2450,2450,2450,2450,0
20231220,191400,416916340,2450,2450,2450,2450,0
20231220,191300,416916340,2450,2450,2450,2450,0
20231220,191200,416916340,2450,2450,2450,2450,0
20231220,191100,416916340,2450,2450,2450,2450,0
20231220,191000,416916340,2450,2450,2450,2450,0
20231220,190900,416916340,2450,2450,2450,2450,0
20231220,190800,416916340,2450,2450,2450,2450,4679
20231220,190700,416916340,2450,2450,2450,2450,0
20231220,190600,416916340,2450,2450,2450,2450,0
20231220,190500,416916340,2450,2450,2450,2450,0
20231220,190400,416916340,2450,2450,2450,2450,0
20231220,190300,416916340,2450,2450,2450,2450,0
20231220,190200,416916340,2450,2450,2450,2450,0
20231220,190100,416916340,2450,2450,2450,2450,0
20231220,190000,416916340,2450,2450,2450,2450,0
20231220,185900,416916340,2450,2450,2450,2450,0
20231220,185800,416916340,2450,2450,2450,2450,0
20231220,185700,416916340,2450,2450,2450,2450,0
20231220,185600,416916340,2450,2450,2450,2450,0
20231220,185500,416916340,2450,2450,2450,2450,0
20231220,185400,416916340,2450,2450,2450,2450,0
20231220,185300,416916340,2450,2450,2450,2450,0
20231220,185200,416916340,2450,2450,2450,2450,0
20231220,185100,416916340,2450,2450,2450,2450,0
20231220,185000,416916340,2450,2450,2450,2450,0
20231220,184900,416916340,2450,2450,2450,2450,0
20231220,184800,416916340,2450,2450,2450,2450,0
20231220,184700,416916340,2450,2450,2450,2450,0
20231220,184600,416916340,2450,2450,2450,2450,0
20231220,184500,416916340,2450,2450,2450,2450,0
20231220,184400,416916340,2450,2450,2450,2450,0
20231220,184300,416916340,2450,2450,2450,2450,0
20231220,184200,416916340,2450,2450,2450,2450,0
20231220,184100,416916340,2450,2450,2450,2450,0
20231220,184000,416916340,2450,2450,2450,2450,0
20231220,183900,416916340,2450,2450,2450,2450,0
20231220,183800,416916340,2450,2450,2450,2450,4679
20231220,183700,416916340,2450,2450,2450,2450,0
20231220,183600,416916340,2450,2450,2450,2450,0
20231220,183500,416916340,2450,2450,2450,2450,0
20231220,183400,416916340,2450,2450,2450,2450,0
20231220,183300,416916340,2450,2450,2450,2450,0
20231220,183200,416916340,2450,2450,2450,2450,0
20231220,183100,416916340,2450,2450,2450,2450,0
20231220,183000,416916340,2450,2450,2450,2450,0
20231220,182900,416916340,2450,2450,2450,2450,0
20231220,182800,416916340,2450,2450,2450,2450,0
20231220,182700,416916340,2450,2450,2450,2450,0
20231220,182600,416916340,2450,2450,2450,2450,0
20231220,182500,416916340,2450,2450,2450,2450,0
20231220,182400,416916340,2450,2450,2450,2450,0
20231220,182300,416916340,2450,2450,2450,2450,0
20231220,182200,416916340,2450,2450,2450,2450,0
20231220,182100,416916340,2450,2450,2450,2450,0
20231220,182000,416916340,2450,2450,2450,2450,0
20231220,181900,416916340,2450,2450,2450,2450,0
20231220,181800,416916340,2450,2450,2450,2450,0
20231220,181700,416916340,2450,2450,2450,2450,0
20231220,181600,416916340,2450,2450,2450,2450,0
20231220,181500,416916340,2450,2450,2450,2450,0
20231220,181400,416916340,2450,2450,2450,2450,0
20231220,181300,416916340,2450,2450,2450,2450,0
20231220,181200,416916340,2450,2450,2450,2450,0
20231220,181100,416916340,2450,2450,2450,2450,0
20231220,181000,416916340,2450,2450,2450,2450,0
20231220,180900,416916340,2450,2450,2450,2450,0
20231220,180800,416916340,2450,2450,2450,2450,4679
20231220,180700,416916340,2450,2450,2450,2450,0
20231220,180600,416916340,2450,2450,2450,2450,0
20231220,180500,416916340,2450,2450,2450,2450,0
20231220,180400,416916340,2450,2450,2450,2450,0
20231220,180300,416916340,2450,2450,2450,2450,0
20231220,180200,416916340,2450,2450,2450,2450,0
20231220,180100,416916340,2450,2450,2450,2450,0
20231220,180000,416916340,2450,2450,2450,2450,0
20231220,175900,416916340,2450,2450,2450,2450,0
20231220,175800,416916340,2450,2450,2450,2450,0
20231220,175700,416916340,2450,2450,2450,2450,0
20231220,175600,416916340,2450,2450,2450,2450,0
20231220,175500,416916340,2450,2450,2450,2450,0
20231220,175400,416916340,2450,2450,2450,2450,0
20231220,175300,416916340,2450,2450,2450,2450,0
20231220,175200,416916340,2450,2450,2450,2450,0
20231220,175100,416916340,2450,2450,2450,2450,0
20231220,175000,416916340,2450,2450,2450,2450,0
20231220,174900,416916340,2450,2450,2450,2450,0
20231220,174800,416916340,2450,2450,2450,2450,0
20231220,174700,416916340,2450,2450,2450,2450,0
20231220,174600,416916340,2450,2450,2450,2450,0
20231220,174500,416916340,2450,2450,2450,2450,0
20231220,174400,416916340,2450,2450,2450,2450,0
20231220,174300,416916340,2450,2450,2450,2450,0
20231220,174200,416916340,2450,2450,2450,2450,0
20231220,174100,416916340,2450,2450,2450,2450,0
20231220,174000,416916340,2450,2450,2450,2450,0
20231220,173900,416916340,2450,2450,2450,2450,0
20231220,173800,416916340,2450,2450,2450,2450,4679
20231220,173700,416916340,2450,2450,2450,2450,0
20231220,173600,416916340,2450,2450,2450,2450,0
20231220,173500,416916340,2450,2450,2450,2450,0
20231220,173400,416916340,2450,2450,2450,2450,0
20231220,173300,416916340,2450,2450,2450,2450,0
20231220,173200,416916340,2450,2450,2450,2450,0
20231220,173100,416916340,2450,2450,2450,2450,0
20231220,173000,416916340,2450,2450,2450,2450,0
20231220,172900,416916340,2450,2450,2450,2450,0
20231220,172800,416916340,2450,2450,2450,2450,0
20231220,172700,416916340,2450,2450,2450,2450,0
20231220,172600,416916340,2450,2450,2450,2450,0
20231220,172500,416916340,2450,2450,2450,2450,0
20231220,172400,416916340,2450,2450,2450,2450,0
20231220,172300,416916340,2450,2450,2450,2450,0
20231220,172200,416916340,2450,2450,2450,2450,0
20231220,172100,416916340,2450,2450,2450,2450,0
20231220,172000,416916340,2450,2450,2450,2450,0
20231220,171900,416916340,2450,2450,2450,2450,0
20231220,171800,416916340,2450,2450,2450,2450,0
20231220,171700,416916340,2450,2450,2450,2450,0
20231220,171600,416916340,2450,2450,2450,2450,0
20231220,171500,416916340,2450,2450,2450,2450,0
20231220,171400,416916340,2450,2450,2450,2450,0
20231220,171300,416916340,2450,2450,2450,2450,0
20231220,171200,416916340,2450,2450,2450,2450,0
20231220,171100,416916340,2450,2450,2450,2450,0
20231220,171000,416916340,2450,2450,2450,2450,0
20231220,170900,416916340,2450,2450,2450,2450,0
20231220,170800,416916340,2450,2450,2450,2450,4679
20231220,170700,416916340,2450,2450,2450,2450,0
20231220,170600,416916340,2450,2450,2450,2450,0
20231220,170500,416916340,2450,2450,2450,2450,0
20231220,170400,416916340,2450,2450,2450,2450,0
20231220,170300,416916340,2450,2450,2450,2450,0
20231220,170200,416916340,2450,2450,2450,2450,0
20231220,170100,416916340,2450,2450,2450,2450,0
20231220,170000,416916340,2450,2450,2450,2450,0
20231220,165900,416916340,2450,2450,2450,2450,0
20231220,165800,416916340,2450,2450,2450,2450,0
20231220,165700,416916340,2450,2450,2450,2450,0
20231220,165600,416916340,2450,2450,2450,2450,0
20231220,165500,416916340,2450,2450,2450,2450,0
20231220,165400,416916340,2450,2450,2450,2450,0
20231220,165300,416916340,2450,2450,2450,2450,0
20231220,165200,416916340,2450,2450,2450,2450,0
20231220,165100,416916340,2450,2450,2450,2450,0
20231220,165000,416916340,2450,2450,2450,2450,0
20231220,164900,416916340,2450,2450,2450,2450,0
20231220,164800,416916340,2450,2450,2450,2450,0
20231220,164700,416916340,2450,2450,2450,2450,0
20231220,164600,416916340,2450,2450,2450,2450,0
20231220,164500,416916340,2450,2450,2450,2450,0
20231220,164400,416916340,2450,2450,2450,2450,0
20231220,164300,416916340,2450,2450,2450,2450,0
20231220,164200,416916340,2450,2450,2450,2450,0
20231220,164100,416916340,2450,2450,2450,2450,0
20231220,164000,416916340,2450,2450,2450,2450,0
20231220,163900,416916340,2450,2450,2450,2450,0
20231220,163800,416916340,2450,2450,2450,2450,4679
20231220,163700,416916340,2450,2450,2450,2450,0
20231220,163600,416916340,2450,2450,2450,2450,0
20231220,163500,416916340,2450,2450,2450,2450,0
20231220,163400,416916340,2450,2450,2450,2450,0
20231220,163300,416916340,2450,2450,2450,2450,0
20231220,163200,416916340,2450,2450,2450,2450,0
20231220,163100,416916340,2450,2450,2450,2450,0
20231220,163000,416916340,2450,2450,2450,2450,0
20231220,162900,416916340,2450,2450,2450,2450,0
20231220,162800,416916340,2450,2450,2450,2450,0
20231220,162700,416916340,2450,2450,2450,2450,0
20231220,162600,416916340,2450,2450,2450,2450,0
20231220,162500,416916340,2450,2450,2450,2450,0
20231220,162400,416916340,2450,2450,2450,2450,0
20231220,162300,416916340,2450,2450,2450,2450,0
20231220,162200,416916340,2450,2450,2450,2450,0
20231220,162100,416916340,2450,2450,2450,2450,0
20231220,162000,416916340,2450,2450,2450,2450,0
20231220,161900,416916340,2450,2450,2450,2450,0
20231220,161800,416916340,2450,2450,2450,2450,0
20231220,161700,416916340,2450,2450,2450,2450,0
20231220,161600,416916340,2450,2450,2450,2450,0
20231220,161500,416916340,2450,2450,2450,2450,0
20231220,161400,416916340,2450,2450,2450,2450,0
20231220,161300,416916340,2450,2450,2450,2450,0
20231220,161200,416916340,2450,2450,2450,2450,0
20231220,161100,416916340,2450,2450,2450,2450,0
20231220,161000,416916340,2450,2450,2450,2450,0
20231220,160900,416916340,2450,2450,2450,2450,0
20231220,160800,416916340,2450,2450,2450,2450,4679
20231220,160700,416916340,2450,2450,2450,2450,0
20231220,160600,416916340,2450,2450,2450,2450,0
20231220,160500,416916340,2450,2450,2450,2450,0
20231220,160400,416916340,2450,2450,2450,2450,0
20231220,160300,416916340,2450,2450,2450,2450,0
20231220,160200,416916340,2450,2450,2450,2450,0
20231220,160100,416916340,2450,2450,2450,2450,0
20231220,160000,416916340,2450,2450,2450,2450,0
20231220,155900,416916340,2450,2450,2450,2450,0
20231220,155800,416916340,2450,2450,2450,2450,0
20231220,155700,416916340,2450,2450,2450,2450,0
20231220,155600,416916340,2450,2450,2450,2450,0
20231220,155500,416916340,2450,2450,2450,2450,0
20231220,155400,416916340,2450,2450,2450,2450,0
20231220,155300,416916340,2450,2450,2450,2450,0
20231220,155200,416916340,2450,2450,2450,2450,0
20231220,155100,416916340,2450,2450,2450,2450,0
20231220,155000,416916340,2450,2450,2450,2450,0
20231220,154900,416916340,2450,2450,2450,2450,0
20231220,154800,416916340,2450,2450,2450,2450,0
20231220,154700,416916340,2450,2450,2450,2450,0
20231220,154600,416916340,2450,2450,2450,2450,0
20231220,154500,416916340,2450,2450,2450,2450,0
20231220,154400,416916340,2450,2450,2450,2450,0
20231220,154300,416916340,2450,2450,2450,2450,0
20231220,154200,416916340,2450,2450,2450,2450,0
20231220,154100,416916340,2450,2450,2450,2450,0
20231220,154000,416916340,2450,2450,2450,2450,0
20231220,153900,416916340,2450,2450,2450,2450,0
20231220,153800,416916340,2450,2450,2450,2450,4679
20231220,153700,416916340,2450,2450,2450,2450,0
20231220,153600,416916340,2450,2450,2450,2450,0
20231220,153500,416916340,2450,2450,2450,2450,0
20231220,153400,416916340,2450,2450,2450,2450,0
20231220,153300,416916340,2450,2450,2450,2450,0
20231220,153200,416916340,2450,2450,2450,2450,0
20231220,153100,416916340,2450,2450,2450,2450,0
20231220,153000,416916340,2450,2450,2450,2450,4679
20231220,152900,405452790,2440,2440,2440,2440,0
20231220,152800,405452790,2440,2440,2440,2440,0
20231220,152700,405452790,2440,2440,2440,2440,0
20231220,152600,405452790,2440,2440,2440,2440,0
20231220,152500,405452790,2440,2440,2440,2440,0
20231220,152400,405452790,2440,2440,2440,2440,0
20231220,152300,405452790,2440,2440,2440,2440,0
20231220,152200,405452790,2440,2440,2440,2440,0
20231220,152100,405452790,2440,2440,2440,2440,0
20231220,152000,405452790,2440,2440,2440,2440,0
20231220,151900,405452790,2440,2440,2440,2430,299
20231220,151800,404724230,2425,2430,2430,2425,350
20231220,151700,403875460,2440,2440,2440,2440,1
20231220,151600,403873020,2440,2440,2440,2440,0
20231220,151500,403873020,2440,2430,2440,2430,1002
20231220,151400,401438140,2440,2435,2440,2435,1411
20231220,151300,398000300,2440,2445,2445,2440,1122
20231220,151200,395259610,2445,2435,2445,2435,3625
20231220,151100,386408590,2435,2415,2435,2415,906
20231220,151000,384207035,2420,2420,2420,2420,10
20231220,150900,384182835,2420,2420,2420,2420,1
20231220,150800,384180415,2425,2425,2425,2425,0
20231220,150700,384180415,2425,2425,2425,2425,121
20231220,150600,383886990,2430,2425,2430,2425,2
20231220,150500,383882135,2430,2430,2430,2430,0
20231220,150400,383882135,2430,2430,2430,2430,0
20231220,150300,383882135,2430,2430,2430,2430,0
20231220,150200,383882135,2430,2430,2430,2430,0
20231220,150100,383882135,2430,2430,2430,2430,1
20231220,150000,383879705,2420,2430,2430,2420,1908
20231220,145900,379255645,2430,2430,2430,2430,2202
20231220,145800,373904785,2420,2420,2420,2420,1
20231220,145700,373902365,2420,2420,2420,2420,0
20231220,145600,373902365,2420,2430,2430,2420,101
20231220,145500,373657935,2420,2420,2420,2420,0
20231220,145400,373657935,2420,2420,2420,2420,0
20231220,145300,373657935,2420,2420,2420,2420,0
20231220,145200,373657935,2420,2420,2420,2420,0
20231220,145100,373657935,2420,2420,2420,2420,567
20231220,145000,372285795,2420,2420,2420,2420,100
20231220,144900,372043795,2420,2420,2420,2420,0
20231220,144800,372043795,2420,2420,2420,2420,29
20231220,144700,371973615,2430,2430,2430,2430,0
20231220,144600,371973615,2430,2430,2430,2430,0
20231220,144500,371973615,2430,2430,2430,2430,0
20231220,144400,371973615,2430,2430,2430,2430,0
20231220,144300,371973615,2430,2430,2430,2430,0
20231220,144200,371973615,2430,2430,2430,2430,0
20231220,144100,371973615,2430,2430,2430,2430,0
20231220,144000,371973615,2430,2420,2430,2420,6001
20231220,143900,357451185,2420,2420,2420,2420,400
20231220,143800,356483185,2420,2420,2420,2420,1
20231220,143700,356480765,2420,2420,2420,2420,0
20231220,143600,356480765,2420,2425,2430,2420,2066
20231220,143500,351472545,2430,2430,2430,2430,0
20231220,143400,351472545,2430,2430,2430,2430,407
20231220,143300,350483535,2430,2430,2430,2430,2
20231220,143200,350478675,2430,2430,2430,2430,300
20231220,143100,349749675,2430,2430,2430,2430,3159
20231220,143000,342073305,2435,2435,2435,2435,0
20231220,142900,342073305,2435,2435,2435,2435,0
20231220,142800,342073305,2435,2435,2435,2435,0
20231220,142700,342073305,2435,2435,2435,2435,1
20231220,142600,342070870,2430,2430,2430,2430,0
20231220,142500,342070870,2430,2430,2430,2430,714
20231220,142400,340335850,2435,2435,2435,2435,1
20231220,142300,340333415,2435,2435,2435,2435,0
20231220,142200,340333415,2435,2435,2435,2435,5
20231220,142100,340321240,2435,2435,2435,2435,10
20231220,142000,340296890,2430,2435,2435,2430,1801
20231220,141900,335920435,2435,2435,2435,2435,6
20231220,141800,335905825,2435,2440,2440,2435,2
20231220,141700,335900950,2430,2440,2440,2430,412
20231220,141600,334899770,2440,2440,2440,2440,0
20231220,141500,334899770,2440,2440,2440,2440,0
20231220,141400,334899770,2440,2440,2440,2440,0
20231220,141300,334899770,2440,2440,2440,2440,0
20231220,141200,334899770,2440,2440,2440,2440,0
20231220,141100,334899770,2440,2440,2440,2440,0
20231220,141000,334899770,2440,2440,2440,2440,0
20231220,140900,334899770,2440,2440,2440,2440,1
20231220,140800,334897330,2430,2435,2435,2430,1250
20231220,140700,331854745,2445,2445,2445,2445,0
20231220,140600,331854745,2445,2445,2445,2445,0
20231220,140500,331854745,2445,2445,2445,2445,0
20231220,140400,331854745,2445,2445,2445,2445,0
20231220,140300,331854745,2445,2445,2445,2445,0
20231220,140200,331854745,2445,2445,2445,2445,0
20231220,140100,331854745,2445,2445,2445,2445,0
20231220,140000,331854745,2445,2445,2445,2445,0
20231220,135900,331854745,2445,2430,2445,2430,11
20231220,135800,331828000,2440,2435,2440,2430,160
20231220,135700,331438175,2445,2445,2445,2445,0
20231220,135600,331438175,2445,2445,2445,2445,0
20231220,135500,331438175,2445,2440,2445,2440,51
20231220,135400,331313730,2435,2435,2435,2435,259
20231220,135300,330683065,2435,2440,2445,2435,1169
20231220,135200,327836050,2445,2440,2445,2440,5
20231220,135100,327823845,2445,2445,2445,2445,0
20231220,135000,327823845,2445,2445,2445,2445,0
20231220,134900,327823845,2445,2445,2445,2445,0
20231220,134800,327823845,2445,2445,2445,2445,0
20231220,134700,327823845,2445,2445,2445,2445,5
20231220,134600,327811620,2445,2445,2445,2445,0
20231220,134500,327811620,2445,2445,2445,2445,0
20231220,134400,327811620,2445,2445,2445,2445,0
20231220,134300,327811620,2445,2445,2445,2445,0
20231220,134200,327811620,2445,2445,2445,2445,0
20231220,134100,327811620,2445,2445,2445,2445,0
20231220,134000,327811620,2445,2445,2445,2445,0
20231220,133900,327811620,2445,2440,2445,2440,5
20231220,133800,327799415,2440,2440,2440,2440,100
20231220,133700,327555415,2440,2440,2440,2440,0
20231220,133600,327555415,2440,2440,2440,2440,2
20231220,133500,327550535,2435,2435,2435,2435,296
20231220,133400,326829775,2440,2440,2440,2440,0
20231220,133300,326829775,2440,2440,2440,2440,300
20231220,133200,326097775,2440,2440,2440,2440,700
20231220,133100,324389775,2440,2440,2440,2440,1500
20231220,133000,320729775,2440,2440,2440,2440,0
20231220,132900,320729775,2440,2435,2440,2435,50
20231220,132800,320608020,2440,2440,2440,2440,0
20231220,132700,320608020,2440,2440,2440,2440,0
20231220,132600,320608020,2440,2440,2440,2440,396
20231220,132500,319641780,2440,2440,2440,2440,9
20231220,132400,319619820,2435,2435,2435,2435,0
20231220,132300,319619820,2435,2440,2440,2435,1000
20231220,132200,317179960,2445,2440,2445,2440,57
20231220,132100,317040625,2440,2440,2440,2440,20
20231220,132000,316991825,2445,2440,2445,2440,3
20231220,131900,316984500,2440,2440,2440,2440,1490
20231220,131800,313348900,2440,2440,2440,2440,0
20231220,131700,313348900,2440,2440,2440,2440,1000
20231220,131600,310908900,2445,2445,2445,2445,0
20231220,131500,310908900,2445,2445,2445,2445,1
20231220,131400,310906455,2445,2435,2445,2435,774
20231220,131300,309017915,2435,2435,2435,2435,50
20231220,131200,308896165,2440,2440,2440,2440,0
20231220,131100,308896165,2440,2440,2440,2440,0
20231220,131000,308896165,2440,2440,2440,2440,0
20231220,130900,308896165,2440,2440,2440,2440,0
20231220,130800,308896165,2440,2440,2440,2440,0
20231220,130700,308896165,2440,2440,2440,2440,0
20231220,130600,308896165,2440,2440,2440,2440,0
20231220,130500,308896165,2440,2440,2440,2440,1
20231220,130400,308893725,2440,2440,2440,2440,40
20231220,130300,308796125,2445,2445,2445,2445,0
20231220,130200,308796125,2445,2435,2445,2435,10
20231220,130100,308771750,2435,2435,2435,2430,41
20231220,130000,308671920,2430,2435,2435,2430,50
20231220,125900,308550270,2435,2435,2435,2435,0
20231220,125800,308550270,2435,2435,2435,2435,0
20231220,125700,308550270,2435,2435,2435,2435,0
20231220,125600,308550270,2435,2435,2435,2435,0
20231220,125500,308550270,2435,2435,2435,2435,0
20231220,125400,308550270,2435,2435,2435,2435,0
20231220,125300,308550270,2435,2435,2435,2435,0
20231220,125200,308550270,2435,2435,2435,2435,0
20231220,125100,308550270,2435,2445,2445,2435,411
20231220,125000,307549475,2435,2435,2435,2435,100
20231220,124900,307305975,2445,2430,2445,2430,48
20231220,124800,307189320,2425,2425,2425,2425,0
20231220,124700,307189320,2425,2425,2425,2425,1001
20231220,124600,304761895,2430,2435,2435,2430,3930
20231220,124500,295209085,2440,2440,2440,2440,0
20231220,124400,295209085,2440,2440,2440,2440,20
20231220,124300,295160285,2445,2445,2445,2445,0
20231220,124200,295160285,2445,2445,2445,2445,0
20231220,124100,295160285,2445,2445,2445,2445,0
20231220,124000,295160285,2445,2445,2445,2445,0
20231220,123900,295160285,2445,2445,2445,2445,0
20231220,123800,295160285,2445,2445,2445,2445,0
20231220,123700,295160285,2445,2445,2445,2445,0
20231220,123600,295160285,2445,2445,2445,2435,309
20231220,123500,294407850,2435,2435,2435,2435,0
20231220,123400,294407850,2435,2435,2435,2435,0
20231220,123300,294407850,2435,2435,2435,2435,1069
20231220,123200,291804835,2440,2445,2445,2440,6
20231220,123100,291790190,2445,2445,2445,2445,0
20231220,123000,291790190,2445,2445,2445,2445,3
20231220,122900,291782855,2445,2445,2445,2445,0
20231220,122800,291782855,2445,2445,2445,2445,0
20231220,122700,291782855,2445,2445,2445,2445,0
20231220,122600,291782855,2445,2445,2445,2445,0
20231220,122500,291782855,2445,2445,2445,2445,1
20231220,122400,291780410,2435,2435,2435,2435,0
20231220,122300,291780410,2435,2435,2435,2435,1806
20231220,122200,287382800,2440,2440,2440,2440,100
20231220,122100,287138800,2440,2440,2440,2440,0
20231220,122000,287138800,2440,2440,2440,2440,0
20231220,121900,287138800,2440,2440,2440,2440,0
20231220,121800,287138800,2440,2440,2440,2440,0
20231220,121700,287138800,2440,2440,2440,2440,49
20231220,121600,287019240,2440,2440,2440,2440,0
20231220,121500,287019240,2440,2440,2440,2440,0
20231220,121400,287019240,2440,2440,2440,2440,0
20231220,121300,287019240,2440,2440,2440,2440,52
20231220,121200,286892360,2440,2440,2440,2440,648
20231220,121100,285311240,2440,2440,2440,2440,50
20231220,121000,285189240,2440,2440,2440,2440,800
20231220,120900,283237240,2440,2440,2440,2440,0
20231220,120800,283237240,2440,2440,2445,2440,368
20231220,120700,282339270,2440,2440,2440,2440,0
20231220,120600,282339270,2440,2440,2440,2440,0
20231220,120500,282339270,2440,2440,2440,2440,0
20231220,120400,282339270,2440,2440,2440,2440,0
20231220,120300,282339270,2440,2440,2440,2440,1000
20231220,120200,279899270,2440,2440,2440,2440,150
20231220,120100,279533270,2440,2440,2440,2440,0
20231220,120000,279533270,2440,2440,2440,2440,0
20231220,115900,279533270,2440,2440,2440,2440,0
20231220,115800,279533270,2440,2445,2445,2440,56
20231220,115700,279396620,2450,2450,2450,2450,0
20231220,115600,279396620,2450,2450,2450,2450,2
20231220,115500,279391720,2455,2455,2455,2455,0
20231220,115400,279391720,2455,2455,2455,2455,45
20231220,115300,279281245,2445,2445,2445,2445,0
20231220,115200,279281245,2445,2445,2445,2445,500
20231220,115100,278058745,2440,2440,2440,2440,0
20231220,115000,278058745,2440,2440,2440,2440,0
20231220,114900,278058745,2440,2440,2440,2440,1
20231220,114800,278056305,2450,2450,2450,2450,0
20231220,114700,278056305,2450,2450,2450,2450,1500
20231220,114600,274381305,2450,2450,2450,2450,0
20231220,114500,274381305,2450,2450,2450,2450,100
20231220,114400,274136305,2455,2455,2455,2455,5093
20231220,114300,261632990,2460,2460,2460,2460,0
20231220,114200,261632990,2460,2460,2460,2460,54
20231220,114100,261500150,2460,2460,2460,2460,0
20231220,114000,261500150,2460,2460,2460,2460,0
20231220,113900,261500150,2460,2460,2460,2460,0
20231220,113800,261500150,2460,2460,2460,2460,0
20231220,113700,261500150,2460,2460,2460,2460,0
20231220,113600,261500150,2460,2460,2460,2460,300
20231220,113500,260762150,2465,2465,2465,2465,1
20231220,113400,260759685,2455,2455,2455,2455,0
20231220,113300,260759685,2455,2455,2455,2455,0
20231220,113200,260759685,2455,2455,2455,2455,381
20231220,113100,259824330,2460,2460,2460,2460,629
20231220,113000,258276990,2465,2465,2465,2465,0
20231220,112900,258276990,2465,2465,2465,2465,1300
20231220,112800,255072490,2465,2465,2465,2465,964
20231220,112700,252696230,2470,2470,2470,2470,0
20231220,112600,252696230,2470,2470,2470,2470,0
20231220,112500,252696230,2470,2470,2470,2470,10
20231220,112400,252671530,2465,2465,2465,2465,0
20231220,112300,252671530,2465,2465,2465,2465,146
20231220,112200,252311640,2465,2465,2465,2465,0
20231220,112100,252311640,2465,2465,2465,2465,10
20231220,112000,252286990,2465,2465,2465,2465,120
20231220,111900,251991190,2465,2465,2465,2465,220
20231220,111800,251448890,2465,2465,2465,2465,706
20231220,111700,249708600,2465,2465,2465,2465,297
20231220,111600,248976495,2470,2470,2470,2470,100
20231220,111500,248729495,2465,2455,2465,2455,4511
20231220,111400,237626025,2455,2455,2455,2455,0
20231220,111300,237626025,2455,2455,2455,2455,0
20231220,111200,237626025,2455,2455,2455,2455,5
20231220,111100,237613750,2450,2450,2450,2450,0
20231220,111000,237613750,2450,2450,2450,2450,400
20231220,110900,236633750,2455,2455,2455,2455,45
20231220,110800,236523275,2450,2450,2450,2450,102
20231220,110700,236273375,2450,2450,2450,2450,137
20231220,110600,235937725,2440,2440,2440,2440,500
20231220,110500,234717725,2445,2445,2445,2445,0
20231220,110400,234717725,2445,2445,2445,2445,500
20231220,110300,233495225,2450,2450,2450,2450,20
20231220,110200,233446225,2450,2450,2450,2450,0
20231220,110100,233446225,2450,2450,2450,2450,0
20231220,110000,233446225,2450,2450,2450,2450,0
20231220,105900,233446225,2450,2450,2450,2450,0
20231220,105800,233446225,2450,2450,2450,2450,401
20231220,105700,232463775,2460,2460,2460,2460,1
20231220,105600,232461315,2455,2450,2455,2450,2100
20231220,105500,227308810,2450,2450,2450,2450,0
20231220,105400,227308810,2450,2450,2450,2450,0
20231220,105300,227308810,2450,2450,2450,2450,202
20231220,105200,226813910,2460,2460,2460,2460,0
20231220,105100,226813910,2460,2460,2460,2460,0
20231220,105000,226813910,2460,2460,2460,2460,0
20231220,104900,226813910,2460,2460,2460,2460,0
20231220,104800,226813910,2460,2450,2460,2450,401
20231220,104700,225831450,2465,2465,2465,2465,0
20231220,104600,225831450,2465,2450,2465,2450,503
20231220,104500,224599085,2465,2465,2465,2465,0
20231220,104400,224599085,2465,2460,2465,2450,2055
20231220,104300,219558175,2465,2465,2465,2465,1
20231220,104200,219555710,2465,2465,2465,2465,0
20231220,104100,219555710,2465,2465,2465,2465,200
20231220,104000,219062710,2465,2465,2465,2465,0
20231220,103900,219062710,2465,2465,2465,2465,145
20231220,103800,218705285,2465,2460,2465,2460,5812
20231220,103700,204387945,2460,2460,2460,2460,99
20231220,103600,204144405,2460,2460,2460,2460,5
20231220,103500,204132105,2460,2455,2460,2455,52
20231220,103400,204004190,2460,2460,2460,2460,0
20231220,103300,204004190,2460,2450,2460,2450,300
20231220,103200,203269180,2460,2460,2460,2460,0
20231220,103100,203269180,2460,2460,2460,2460,6
20231220,103000,203254420,2460,2460,2460,2460,0
20231220,102900,203254420,2460,2465,2465,2460,11
20231220,102800,203227310,2465,2450,2465,2450,330
20231220,102700,202415360,2465,2465,2465,2465,2327
20231220,102600,196679305,2465,2450,2465,2450,9517
20231220,102500,173298880,2455,2450,2455,2450,2020
20231220,102400,168344780,2455,2455,2455,2455,0
20231220,102300,168344780,2455,2455,2455,2455,345
20231220,102200,167497805,2455,2455,2455,2455,160
20231220,102100,167105005,2455,2445,2455,2445,5315
20231220,102000,154083310,2450,2450,2450,2450,0
20231220,101900,154083310,2450,2450,2450,2450,1000
20231220,101800,151633310,2450,2450,2450,2450,0
20231220,101700,151633310,2450,2445,2450,2445,55
20231220,101600,151498810,2450,2450,2450,2450,0
20231220,101500,151498810,2450,2450,2450,2450,0
20231220,101400,151498810,2450,2445,2450,2445,6410
20231220,101300,135826115,2445,2445,2445,2445,0
20231220,101200,135826115,2445,2445,2445,2445,0
20231220,101100,135826115,2445,2445,2445,2445,100
20231220,101000,135581615,2445,2445,2445,2445,1
20231220,100900,135579170,2445,2445,2445,2445,1
20231220,100800,135576725,2445,2445,2445,2445,0
20231220,100700,135576725,2445,2445,2445,2445,0
20231220,100600,135576725,2445,2435,2445,2435,4
20231220,100500,135566975,2435,2435,2435,2435,1
20231220,100400,135564540,2445,2445,2445,2440,1873
20231220,100300,130991185,2450,2450,2450,2450,200
20231220,100200,130501185,2450,2445,2450,2440,7492
20231220,100100,112183490,2445,2445,2445,2445,1001
20231220,100000,109736045,2450,2450,2450,2450,0
20231220,095900,109736045,2450,2450,2450,2450,5
20231220,095800,109723795,2445,2445,2445,2445,0
20231220,095700,109723795,2445,2445,2445,2445,0
20231220,095600,109723795,2445,2445,2445,2445,0
20231220,095500,109723795,2445,2440,2445,2440,1811
20231220,095400,105299130,2435,2435,2435,2435,0
20231220,095300,105299130,2435,2435,2435,2435,500
20231220,095200,104081630,2435,2440,2440,2435,102
20231220,095100,103833250,2440,2440,2440,2440,4
20231220,095000,103823490,2435,2435,2435,2435,650
20231220,094900,102240740,2435,2435,2440,2435,257
20231220,094800,101614440,2435,2440,2440,2435,1503
20231220,094700,97952120,2445,2445,2445,2445,0
20231220,094600,97952120,2445,2440,2445,2440,4
20231220,094500,97942355,2440,2440,2440,2440,0
20231220,094400,97942355,2440,2440,2440,2440,3
20231220,094300,97935035,2440,2440,2440,2440,50
20231220,094200,97813035,2445,2445,2445,2445,1000
20231220,094100,95368035,2445,2430,2445,2430,11257
20231220,094000,67960690,2425,2425,2425,2425,8
20231220,093900,67941290,2425,2425,2425,2425,2
20231220,093800,67936440,2430,2430,2430,2430,501
20231220,093700,66719010,2430,2430,2430,2430,1
20231220,093600,66716580,2430,2430,2430,2430,51
20231220,093500,66592650,2400,2425,2425,2400,11005
20231220,093400,40046055,2430,2430,2430,2430,0
20231220,093300,40046055,2430,2430,2430,2430,0
20231220,093200,40046055,2430,2430,2430,2430,0
20231220,093100,40046055,2430,2425,2430,2425,466
20231220,093000,38915950,2425,2425,2425,2425,52
20231220,092900,38789850,2425,2425,2425,2425,200
20231220,092800,38304850,2420,2420,2420,2420,0
20231220,092700,38304850,2420,2420,2425,2420,287
20231220,092600,37610305,2420,2425,2425,2420,903
20231220,092500,35423545,2425,2420,2425,2420,223
20231220,092400,34883270,2435,2420,2435,2420,3105
20231220,092300,27369140,2420,2420,2420,2420,47
20231220,092200,27255400,2420,2420,2420,2420,154
20231220,092100,26882720,2420,2420,2420,2420,2280
20231220,092000,21365120,2420,2420,2420,2420,50
20231220,091900,21244120,2420,2420,2420,2420,369
20231220,091800,20351140,2420,2420,2420,2420,806
20231220,091700,18400620,2425,2425,2425,2425,1
20231220,091600,18398195,2420,2425,2425,2420,726
20231220,091500,16638745,2430,2425,2430,2425,12
20231220,091400,16609640,2435,2435,2435,2435,0
20231220,091300,16609640,2435,2435,2435,2435,22
20231220,091200,16556070,2440,2440,2440,2440,0
20231220,091100,16556070,2440,2440,2440,2440,4
20231220,091000,16546310,2440,2435,2440,2435,31
20231220,090900,16470810,2435,2435,2435,2435,1
20231220,090800,16468375,2435,2435,2435,2435,15
20231220,090700,16431850,2435,2435,2440,2435,7
20231220,090600,16414800,2435,2435,2435,2435,494
20231220,090500,15211910,2435,2435,2435,2435,0
20231220,090400,15211910,2435,2420,2435,2420,523
20231220,090300,13946220,2435,2435,2435,2435,0
20231220,090200,13946220,2435,2435,2435,2435,0
20231220,090100,13946220,2435,2435,2435,2435,89
20231220,090000,13729505,2430,2430,2435,2430,5650