stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210400,1516667455,2760,2760,2760,2760,7266
20231221,210300,1516667455,2760,2760,2760,2760,0
20231221,210200,1516667455,2760,2760,2760,2760,0
20231221,210100,1516667455,2760,2760,2760,2760,0
20231221,210000,1516667455,2760,2760,2760,2760,0
20231221,205900,1516667455,2760,2760,2760,2760,0
20231221,205800,1516667455,2760,2760,2760,2760,0
20231221,205700,1516667455,2760,2760,2760,2760,0
20231221,205600,1516667455,2760,2760,2760,2760,0
20231221,205500,1516667455,2760,2760,2760,2760,0
20231221,205400,1516667455,2760,2760,2760,2760,0
20231221,205300,1516667455,2760,2760,2760,2760,0
20231221,205200,1516667455,2760,2760,2760,2760,0
20231221,205100,1516667455,2760,2760,2760,2760,0
20231221,205000,1516667455,2760,2760,2760,2760,0
20231221,204900,1516667455,2760,2760,2760,2760,0
20231221,204800,1516667455,2760,2760,2760,2760,0
20231221,204700,1516667455,2760,2760,2760,2760,0
20231221,204600,1516667455,2760,2760,2760,2760,0
20231221,204500,1516667455,2760,2760,2760,2760,0
20231221,204400,1516667455,2760,2760,2760,2760,0
20231221,204300,1516667455,2760,2760,2760,2760,0
20231221,204200,1516667455,2760,2760,2760,2760,0
20231221,204100,1516667455,2760,2760,2760,2760,0
20231221,204000,1516667455,2760,2760,2760,2760,0
20231221,203900,1516667455,2760,2760,2760,2760,0
20231221,203800,1516667455,2760,2760,2760,2760,0
20231221,203700,1516667455,2760,2760,2760,2760,0
20231221,203600,1516667455,2760,2760,2760,2760,0
20231221,203500,1516667455,2760,2760,2760,2760,0
20231221,203400,1516667455,2760,2760,2760,2760,7266
20231221,203300,1516667455,2760,2760,2760,2760,0
20231221,203200,1516667455,2760,2760,2760,2760,0
20231221,203100,1516667455,2760,2760,2760,2760,0
20231221,203000,1516667455,2760,2760,2760,2760,0
20231221,202900,1516667455,2760,2760,2760,2760,0
20231221,202800,1516667455,2760,2760,2760,2760,0
20231221,202700,1516667455,2760,2760,2760,2760,0
20231221,202600,1516667455,2760,2760,2760,2760,0
20231221,202500,1516667455,2760,2760,2760,2760,0
20231221,202400,1516667455,2760,2760,2760,2760,0
20231221,202300,1516667455,2760,2760,2760,2760,0
20231221,202200,1516667455,2760,2760,2760,2760,0
20231221,202100,1516667455,2760,2760,2760,2760,0
20231221,202000,1516667455,2760,2760,2760,2760,0
20231221,201900,1516667455,2760,2760,2760,2760,0
20231221,201800,1516667455,2760,2760,2760,2760,0
20231221,201700,1516667455,2760,2760,2760,2760,0
20231221,201600,1516667455,2760,2760,2760,2760,0
20231221,201500,1516667455,2760,2760,2760,2760,0
20231221,201400,1516667455,2760,2760,2760,2760,0
20231221,201300,1516667455,2760,2760,2760,2760,0
20231221,201200,1516667455,2760,2760,2760,2760,0
20231221,201100,1516667455,2760,2760,2760,2760,0
20231221,201000,1516667455,2760,2760,2760,2760,0
20231221,200900,1516667455,2760,2760,2760,2760,0
20231221,200800,1516667455,2760,2760,2760,2760,0
20231221,200700,1516667455,2760,2760,2760,2760,0
20231221,200600,1516667455,2760,2760,2760,2760,0
20231221,200500,1516667455,2760,2760,2760,2760,0
20231221,200400,1516667455,2760,2760,2760,2760,7266
20231221,200300,1516667455,2760,2760,2760,2760,0
20231221,200200,1516667455,2760,2760,2760,2760,0
20231221,200100,1516667455,2760,2760,2760,2760,0
20231221,200000,1516667455,2760,2760,2760,2760,0
20231221,195900,1516667455,2760,2760,2760,2760,0
20231221,195800,1516667455,2760,2760,2760,2760,0
20231221,195700,1516667455,2760,2760,2760,2760,0
20231221,195600,1516667455,2760,2760,2760,2760,0
20231221,195500,1516667455,2760,2760,2760,2760,0
20231221,195400,1516667455,2760,2760,2760,2760,0
20231221,195300,1516667455,2760,2760,2760,2760,0
20231221,195200,1516667455,2760,2760,2760,2760,0
20231221,195100,1516667455,2760,2760,2760,2760,0
20231221,195000,1516667455,2760,2760,2760,2760,0
20231221,194900,1516667455,2760,2760,2760,2760,0
20231221,194800,1516667455,2760,2760,2760,2760,0
20231221,194700,1516667455,2760,2760,2760,2760,0
20231221,194600,1516667455,2760,2760,2760,2760,0
20231221,194500,1516667455,2760,2760,2760,2760,0
20231221,194400,1516667455,2760,2760,2760,2760,0
20231221,194300,1516667455,2760,2760,2760,2760,0
20231221,194200,1516667455,2760,2760,2760,2760,0
20231221,194100,1516667455,2760,2760,2760,2760,0
20231221,194000,1516667455,2760,2760,2760,2760,0
20231221,193900,1516667455,2760,2760,2760,2760,0
20231221,193800,1516667455,2760,2760,2760,2760,0
20231221,193700,1516667455,2760,2760,2760,2760,0
20231221,193600,1516667455,2760,2760,2760,2760,0
20231221,193500,1516667455,2760,2760,2760,2760,0
20231221,193400,1516667455,2760,2760,2760,2760,7266
20231221,193300,1516667455,2760,2760,2760,2760,0
20231221,193200,1516667455,2760,2760,2760,2760,0
20231221,193100,1516667455,2760,2760,2760,2760,0
20231221,193000,1516667455,2760,2760,2760,2760,0
20231221,192900,1516667455,2760,2760,2760,2760,0
20231221,192800,1516667455,2760,2760,2760,2760,0
20231221,192700,1516667455,2760,2760,2760,2760,0
20231221,192600,1516667455,2760,2760,2760,2760,0
20231221,192500,1516667455,2760,2760,2760,2760,0
20231221,192400,1516667455,2760,2760,2760,2760,0
20231221,192300,1516667455,2760,2760,2760,2760,0
20231221,192200,1516667455,2760,2760,2760,2760,0
20231221,192100,1516667455,2760,2760,2760,2760,0
20231221,192000,1516667455,2760,2760,2760,2760,0
20231221,191900,1516667455,2760,2760,2760,2760,0
20231221,191800,1516667455,2760,2760,2760,2760,0
20231221,191700,1516667455,2760,2760,2760,2760,0
20231221,191600,1516667455,2760,2760,2760,2760,0
20231221,191500,1516667455,2760,2760,2760,2760,0
20231221,191400,1516667455,2760,2760,2760,2760,0
20231221,191300,1516667455,2760,2760,2760,2760,0
20231221,191200,1516667455,2760,2760,2760,2760,0
20231221,191100,1516667455,2760,2760,2760,2760,0
20231221,191000,1516667455,2760,2760,2760,2760,0
20231221,190900,1516667455,2760,2760,2760,2760,0
20231221,190800,1516667455,2760,2760,2760,2760,0
20231221,190700,1516667455,2760,2760,2760,2760,0
20231221,190600,1516667455,2760,2760,2760,2760,0
20231221,190500,1516667455,2760,2760,2760,2760,0
20231221,190400,1516667455,2760,2760,2760,2760,7266
20231221,190300,1516667455,2760,2760,2760,2760,0
20231221,190200,1516667455,2760,2760,2760,2760,0
20231221,190100,1516667455,2760,2760,2760,2760,0
20231221,190000,1516667455,2760,2760,2760,2760,0
20231221,185900,1516667455,2760,2760,2760,2760,0
20231221,185800,1516667455,2760,2760,2760,2760,0
20231221,185700,1516667455,2760,2760,2760,2760,0
20231221,185600,1516667455,2760,2760,2760,2760,0
20231221,185500,1516667455,2760,2760,2760,2760,0
20231221,185400,1516667455,2760,2760,2760,2760,0
20231221,185300,1516667455,2760,2760,2760,2760,0
20231221,185200,1516667455,2760,2760,2760,2760,0
20231221,185100,1516667455,2760,2760,2760,2760,0
20231221,185000,1516667455,2760,2760,2760,2760,0
20231221,184900,1516667455,2760,2760,2760,2760,0
20231221,184800,1516667455,2760,2760,2760,2760,0
20231221,184700,1516667455,2760,2760,2760,2760,0
20231221,184600,1516667455,2760,2760,2760,2760,0
20231221,184500,1516667455,2760,2760,2760,2760,0
20231221,184400,1516667455,2760,2760,2760,2760,0
20231221,184300,1516667455,2760,2760,2760,2760,0
20231221,184200,1516667455,2760,2760,2760,2760,0
20231221,184100,1516667455,2760,2760,2760,2760,0
20231221,184000,1516667455,2760,2760,2760,2760,0
20231221,183900,1516667455,2760,2760,2760,2760,0
20231221,183800,1516667455,2760,2760,2760,2760,0
20231221,183700,1516667455,2760,2760,2760,2760,0
20231221,183600,1516667455,2760,2760,2760,2760,0
20231221,183500,1516667455,2760,2760,2760,2760,0
20231221,183400,1516667455,2760,2760,2760,2760,7266
20231221,183300,1516667455,2760,2760,2760,2760,0
20231221,183200,1516667455,2760,2760,2760,2760,0
20231221,183100,1516667455,2760,2760,2760,2760,0
20231221,183000,1516667455,2760,2760,2760,2760,0
20231221,182900,1516667455,2760,2760,2760,2760,0
20231221,182800,1516667455,2760,2760,2760,2760,0
20231221,182700,1516667455,2760,2760,2760,2760,0
20231221,182600,1516667455,2760,2760,2760,2760,0
20231221,182500,1516667455,2760,2760,2760,2760,0
20231221,182400,1516667455,2760,2760,2760,2760,0
20231221,182300,1516667455,2760,2760,2760,2760,0
20231221,182200,1516667455,2760,2760,2760,2760,0
20231221,182100,1516667455,2760,2760,2760,2760,0
20231221,182000,1516667455,2760,2760,2760,2760,0
20231221,181900,1516667455,2760,2760,2760,2760,0
20231221,181800,1516667455,2760,2760,2760,2760,0
20231221,181700,1516667455,2760,2760,2760,2760,0
20231221,181600,1516667455,2760,2760,2760,2760,0
20231221,181500,1516667455,2760,2760,2760,2760,0
20231221,181400,1516667455,2760,2760,2760,2760,0
20231221,181300,1516667455,2760,2760,2760,2760,0
20231221,181200,1516667455,2760,2760,2760,2760,0
20231221,181100,1516667455,2760,2760,2760,2760,0
20231221,181000,1516667455,2760,2760,2760,2760,0
20231221,180900,1516667455,2760,2760,2760,2760,0
20231221,180800,1516667455,2760,2760,2760,2760,0
20231221,180700,1516667455,2760,2760,2760,2760,0
20231221,180600,1516667455,2760,2760,2760,2760,0
20231221,180500,1516667455,2760,2760,2760,2760,0
20231221,180400,1516667455,2760,2760,2760,2760,7266
20231221,180300,1516667455,2760,2760,2760,2760,0
20231221,180200,1516667455,2760,2760,2760,2760,0
20231221,180100,1516667455,2760,2760,2760,2760,0
20231221,180000,1516667455,2760,2760,2760,2760,0
20231221,175900,1516667455,2760,2760,2760,2760,0
20231221,175800,1516667455,2760,2760,2760,2760,0
20231221,175700,1516667455,2760,2760,2760,2760,0
20231221,175600,1516667455,2760,2760,2760,2760,0
20231221,175500,1516667455,2760,2760,2760,2760,0
20231221,175400,1516667455,2760,2760,2760,2760,0
20231221,175300,1516667455,2760,2760,2760,2760,0
20231221,175200,1516667455,2760,2760,2760,2760,0
20231221,175100,1516667455,2760,2760,2760,2760,0
20231221,175000,1516667455,2760,2760,2760,2760,0
20231221,174900,1516667455,2760,2760,2760,2760,0
20231221,174800,1516667455,2760,2760,2760,2760,0
20231221,174700,1516667455,2760,2760,2760,2760,0
20231221,174600,1516667455,2760,2760,2760,2760,0
20231221,174500,1516667455,2760,2760,2760,2760,0
20231221,174400,1516667455,2760,2760,2760,2760,0
20231221,174300,1516667455,2760,2760,2760,2760,0
20231221,174200,1516667455,2760,2760,2760,2760,0
20231221,174100,1516667455,2760,2760,2760,2760,0
20231221,174000,1516667455,2760,2760,2760,2760,0
20231221,173900,1516667455,2760,2760,2760,2760,0
20231221,173800,1516667455,2760,2760,2760,2760,0
20231221,173700,1516667455,2760,2760,2760,2760,0
20231221,173600,1516667455,2760,2760,2760,2760,0
20231221,173500,1516667455,2760,2760,2760,2760,0
20231221,173400,1516667455,2760,2760,2760,2760,7266
20231221,173300,1516667455,2760,2760,2760,2760,0
20231221,173200,1516667455,2760,2760,2760,2760,0
20231221,173100,1516667455,2760,2760,2760,2760,0
20231221,173000,1516667455,2760,2760,2760,2760,0
20231221,172900,1516667455,2760,2760,2760,2760,0
20231221,172800,1516667455,2760,2760,2760,2760,0
20231221,172700,1516667455,2760,2760,2760,2760,0
20231221,172600,1516667455,2760,2760,2760,2760,0
20231221,172500,1516667455,2760,2760,2760,2760,0
20231221,172400,1516667455,2760,2760,2760,2760,0
20231221,172300,1516667455,2760,2760,2760,2760,0
20231221,172200,1516667455,2760,2760,2760,2760,0
20231221,172100,1516667455,2760,2760,2760,2760,0
20231221,172000,1516667455,2760,2760,2760,2760,0
20231221,171900,1516667455,2760,2760,2760,2760,0
20231221,171800,1516667455,2760,2760,2760,2760,0
20231221,171700,1516667455,2760,2760,2760,2760,0
20231221,171600,1516667455,2760,2760,2760,2760,0
20231221,171500,1516667455,2760,2760,2760,2760,0
20231221,171400,1516667455,2760,2760,2760,2760,0
20231221,171300,1516667455,2760,2760,2760,2760,0
20231221,171200,1516667455,2760,2760,2760,2760,0
20231221,171100,1516667455,2760,2760,2760,2760,0
20231221,171000,1516667455,2760,2760,2760,2760,0
20231221,170900,1516667455,2760,2760,2760,2760,0
20231221,170800,1516667455,2760,2760,2760,2760,0
20231221,170700,1516667455,2760,2760,2760,2760,0
20231221,170600,1516667455,2760,2760,2760,2760,0
20231221,170500,1516667455,2760,2760,2760,2760,0
20231221,170400,1516667455,2760,2760,2760,2760,7266
20231221,170300,1516667455,2760,2760,2760,2760,0
20231221,170200,1516667455,2760,2760,2760,2760,0
20231221,170100,1516667455,2760,2760,2760,2760,0
20231221,170000,1516667455,2760,2760,2760,2760,0
20231221,165900,1516667455,2760,2760,2760,2760,0
20231221,165800,1516667455,2760,2760,2760,2760,0
20231221,165700,1516667455,2760,2760,2760,2760,0
20231221,165600,1516667455,2760,2760,2760,2760,0
20231221,165500,1516667455,2760,2760,2760,2760,0
20231221,165400,1516667455,2760,2760,2760,2760,0
20231221,165300,1516667455,2760,2760,2760,2760,0
20231221,165200,1516667455,2760,2760,2760,2760,0
20231221,165100,1516667455,2760,2760,2760,2760,0
20231221,165000,1516667455,2760,2760,2760,2760,0
20231221,164900,1516667455,2760,2760,2760,2760,0
20231221,164800,1516667455,2760,2760,2760,2760,0
20231221,164700,1516667455,2760,2760,2760,2760,0
20231221,164600,1516667455,2760,2760,2760,2760,0
20231221,164500,1516667455,2760,2760,2760,2760,0
20231221,164400,1516667455,2760,2760,2760,2760,0
20231221,164300,1516667455,2760,2760,2760,2760,0
20231221,164200,1516667455,2760,2760,2760,2760,0
20231221,164100,1516667455,2760,2760,2760,2760,0
20231221,164000,1516667455,2760,2760,2760,2760,0
20231221,163900,1516667455,2760,2760,2760,2760,0
20231221,163800,1516667455,2760,2760,2760,2760,0
20231221,163700,1516667455,2760,2760,2760,2760,0
20231221,163600,1516667455,2760,2760,2760,2760,0
20231221,163500,1516667455,2760,2760,2760,2760,0
20231221,163400,1516667455,2760,2760,2760,2760,7266
20231221,163300,1516667455,2760,2760,2760,2760,0
20231221,163200,1516667455,2760,2760,2760,2760,0
20231221,163100,1516667455,2760,2760,2760,2760,0
20231221,163000,1516667455,2760,2760,2760,2760,0
20231221,162900,1516667455,2760,2760,2760,2760,0
20231221,162800,1516667455,2760,2760,2760,2760,0
20231221,162700,1516667455,2760,2760,2760,2760,0
20231221,162600,1516667455,2760,2760,2760,2760,0
20231221,162500,1516667455,2760,2760,2760,2760,0
20231221,162400,1516667455,2760,2760,2760,2760,0
20231221,162300,1516667455,2760,2760,2760,2760,0
20231221,162200,1516667455,2760,2760,2760,2760,0
20231221,162100,1516667455,2760,2760,2760,2760,0
20231221,162000,1516667455,2760,2760,2760,2760,0
20231221,161900,1516667455,2760,2760,2760,2760,0
20231221,161800,1516667455,2760,2760,2760,2760,0
20231221,161700,1516667455,2760,2760,2760,2760,0
20231221,161600,1516667455,2760,2760,2760,2760,0
20231221,161500,1516667455,2760,2760,2760,2760,0
20231221,161400,1516667455,2760,2760,2760,2760,0
20231221,161300,1516667455,2760,2760,2760,2760,0
20231221,161200,1516667455,2760,2760,2760,2760,0
20231221,161100,1516667455,2760,2760,2760,2760,0
20231221,161000,1516667455,2760,2760,2760,2760,0
20231221,160900,1516667455,2760,2760,2760,2760,0
20231221,160800,1516667455,2760,2760,2760,2760,0
20231221,160700,1516667455,2760,2760,2760,2760,0
20231221,160600,1516667455,2760,2760,2760,2760,0
20231221,160500,1516667455,2760,2760,2760,2760,0
20231221,160400,1516667455,2760,2760,2760,2760,7266
20231221,160300,1516667455,2760,2760,2760,2760,0
20231221,160200,1516667455,2760,2760,2760,2760,0
20231221,160100,1516667455,2760,2760,2760,2760,0
20231221,160000,1516667455,2760,2760,2760,2760,0
20231221,155900,1516667455,2760,2760,2760,2760,0
20231221,155800,1516667455,2760,2760,2760,2760,0
20231221,155700,1516667455,2760,2760,2760,2760,0
20231221,155600,1516667455,2760,2760,2760,2760,0
20231221,155500,1516667455,2760,2760,2760,2760,0
20231221,155400,1516667455,2760,2760,2760,2760,0
20231221,155300,1516667455,2760,2760,2760,2760,0
20231221,155200,1516667455,2760,2760,2760,2760,0
20231221,155100,1516667455,2760,2760,2760,2760,0
20231221,155000,1516667455,2760,2760,2760,2760,0
20231221,154900,1516667455,2760,2760,2760,2760,0
20231221,154800,1516667455,2760,2760,2760,2760,0
20231221,154700,1516667455,2760,2760,2760,2760,0
20231221,154600,1516667455,2760,2760,2760,2760,0
20231221,154500,1516667455,2760,2760,2760,2760,0
20231221,154400,1516667455,2760,2760,2760,2760,0
20231221,154300,1516667455,2760,2760,2760,2760,0
20231221,154200,1516667455,2760,2760,2760,2760,0
20231221,154100,1516667455,2760,2760,2760,2760,0
20231221,154000,1516667455,2760,2760,2760,2760,0
20231221,153900,1516667455,2760,2760,2760,2760,0
20231221,153800,1516667455,2760,2760,2760,2760,0
20231221,153700,1516667455,2760,2760,2760,2760,0
20231221,153600,1516667455,2760,2760,2760,2760,0
20231221,153500,1516667455,2760,2760,2760,2760,0
20231221,153400,1516667455,2760,2760,2760,2760,7266
20231221,153300,1516667455,2760,2760,2760,2760,0
20231221,153200,1516667455,2760,2760,2760,2760,0
20231221,153100,1516667455,2760,2760,2760,2760,0
20231221,153000,1516667455,2760,2760,2760,2760,7266
20231221,152900,1496613295,2735,2735,2735,2735,0
20231221,152800,1496613295,2735,2735,2735,2735,0
20231221,152700,1496613295,2735,2735,2735,2735,0
20231221,152600,1496613295,2735,2735,2735,2735,0
20231221,152500,1496613295,2735,2735,2735,2735,0
20231221,152400,1496613295,2735,2735,2735,2735,0
20231221,152300,1496613295,2735,2735,2735,2735,0
20231221,152200,1496613295,2735,2735,2735,2735,0
20231221,152100,1496613295,2735,2735,2735,2735,0
20231221,152000,1496613295,2735,2735,2735,2735,0
20231221,151900,1496613295,2735,2745,2760,2735,7266
20231221,151800,1476738840,2760,2745,2760,2740,2427
20231221,151700,1470087760,2745,2745,2745,2745,212
20231221,151600,1469505820,2745,2765,2765,2745,3891
20231221,151500,1458807370,2780,2775,2780,2765,7257
20231221,151400,1438729215,2790,2780,2790,2775,1869
20231221,151300,1433533365,2790,2775,2790,2775,4793
20231221,151200,1420196455,2775,2775,2775,2775,500
20231221,151100,1418808955,2775,2755,2780,2755,12124
20231221,151000,1385379890,2755,2745,2755,2740,1223
20231221,150900,1382016355,2755,2755,2755,2755,318
20231221,150800,1381140265,2755,2755,2755,2755,135
20231221,150700,1380768340,2755,2755,2760,2740,555
20231221,150600,1379239355,2755,2755,2755,2755,0
20231221,150500,1379239355,2755,2755,2755,2755,0
20231221,150400,1379239355,2755,2755,2755,2755,0
20231221,150300,1379239355,2755,2755,2755,2755,0
20231221,150200,1379239355,2755,2755,2755,2755,1
20231221,150100,1379236600,2750,2740,2750,2740,1612
20231221,150000,1374812645,2730,2730,2730,2730,0
20231221,145900,1374812645,2730,2730,2730,2730,220
20231221,145800,1374212045,2725,2740,2740,2725,937
20231221,145700,1371655400,2740,2740,2740,2740,1063
20231221,145600,1368742780,2740,2740,2740,2740,0
20231221,145500,1368742780,2740,2740,2740,2740,37
20231221,145400,1368641400,2745,2745,2745,2745,0
20231221,145300,1368641400,2745,2745,2745,2745,1
20231221,145200,1368638655,2725,2725,2725,2725,120
20231221,145100,1368311655,2730,2730,2730,2730,1652
20231221,145000,1363801695,2740,2740,2740,2740,1000
20231221,144900,1361061695,2730,2740,2740,2730,19
20231221,144800,1361009815,2735,2735,2735,2735,0
20231221,144700,1361009815,2735,2735,2735,2735,0
20231221,144600,1361009815,2735,2735,2735,2735,0
20231221,144500,1361009815,2735,2735,2735,2735,250
20231221,144400,1360326065,2740,2740,2740,2740,0
20231221,144300,1360326065,2740,2740,2740,2740,0
20231221,144200,1360326065,2740,2740,2740,2740,0
20231221,144100,1360326065,2740,2730,2740,2730,1001
20231221,144000,1357593325,2735,2735,2735,2735,0
20231221,143900,1357593325,2735,2735,2735,2735,0
20231221,143800,1357593325,2735,2735,2735,2735,0
20231221,143700,1357593325,2735,2735,2735,2735,400
20231221,143600,1356499325,2735,2725,2735,2725,2001
20231221,143500,1351041590,2730,2730,2730,2730,0
20231221,143400,1351041590,2730,2730,2730,2730,0
20231221,143300,1351041590,2730,2730,2730,2730,0
20231221,143200,1351041590,2730,2730,2730,2730,0
20231221,143100,1351041590,2730,2730,2730,2730,0
20231221,143000,1351041590,2730,2730,2730,2730,15
20231221,142900,1351000640,2710,2710,2710,2705,3753
20231221,142800,1340830270,2705,2710,2720,2705,2511
20231221,142700,1334031335,2720,2720,2720,2720,300
20231221,142600,1333215335,2725,2720,2725,2710,9020
20231221,142500,1308753710,2730,2730,2730,2730,0
20231221,142400,1308753710,2730,2730,2730,2730,0
20231221,142300,1308753710,2730,2730,2730,2730,1
20231221,142200,1308750980,2715,2725,2730,2715,13800
20231221,142100,1271208105,2725,2740,2740,2725,1520
20231221,142000,1267043455,2745,2745,2745,2745,0
20231221,141900,1267043455,2745,2745,2745,2745,0
20231221,141800,1267043455,2745,2745,2745,2745,0
20231221,141700,1267043455,2745,2735,2745,2720,8201
20231221,141600,1244675780,2745,2745,2745,2745,0
20231221,141500,1244675780,2745,2745,2745,2745,0
20231221,141400,1244675780,2745,2745,2745,2745,0
20231221,141300,1244675780,2745,2745,2745,2745,0
20231221,141200,1244675780,2745,2745,2745,2745,0
20231221,141100,1244675780,2745,2745,2745,2745,0
20231221,141000,1244675780,2745,2745,2745,2745,100
20231221,140900,1244401280,2745,2745,2745,2730,1501
20231221,140800,1240296035,2730,2740,2740,2730,6071
20231221,140700,1223706450,2745,2745,2745,2745,1
20231221,140600,1223703705,2740,2745,2745,2740,101
20231221,140500,1223426960,2740,2740,2740,2740,1010
20231221,140400,1220659560,2750,2750,2750,2750,510
20231221,140300,1219257060,2760,2760,2760,2760,401
20231221,140200,1218150300,2760,2760,2760,2760,0
20231221,140100,1218150300,2760,2760,2760,2760,0
20231221,140000,1218150300,2760,2760,2760,2760,0
20231221,135900,1218150300,2760,2760,2760,2760,0
20231221,135800,1218150300,2760,2760,2760,2760,0
20231221,135700,1218150300,2760,2760,2760,2760,0
20231221,135600,1218150300,2760,2755,2760,2755,1500
20231221,135500,1214011780,2755,2745,2755,2740,1171
20231221,135400,1210802855,2745,2745,2745,2745,150
20231221,135300,1210391105,2745,2740,2745,2740,536
20231221,135200,1208922460,2745,2745,2745,2745,0
20231221,135100,1208922460,2745,2730,2745,2730,38
20231221,135000,1208818685,2745,2745,2745,2745,0
20231221,134900,1208818685,2745,2740,2745,2730,10083
20231221,134800,1181267265,2745,2755,2755,2745,2000
20231221,134700,1175773375,2760,2760,2760,2760,5
20231221,134600,1175759575,2750,2775,2780,2750,11907
20231221,134500,1142894350,2780,2790,2790,2780,204
20231221,134400,1142326670,2800,2800,2800,2795,196
20231221,134300,1141777960,2785,2745,2895,2745,42029
20231221,134200,1022574110,2735,2735,2735,2735,576
20231221,134100,1020998750,2735,2735,2735,2735,0
20231221,134000,1020998750,2735,2735,2735,2735,0
20231221,133900,1020998750,2735,2735,2735,2735,0
20231221,133800,1020998750,2735,2735,2735,2735,50
20231221,133700,1020862000,2745,2745,2745,2745,0
20231221,133600,1020862000,2745,2730,2745,2730,71
20231221,133500,1020668155,2735,2740,2740,2735,2299
20231221,133400,1014374395,2745,2760,2760,2745,371
20231221,133300,1013354435,2750,2750,2750,2750,5000
20231221,133200,999604435,2770,2770,2770,2770,2700
20231221,133100,992125435,2770,2750,2770,2750,3300
20231221,133000,982995855,2750,2760,2760,2750,1101
20231221,132900,979968095,2755,2755,2755,2755,100
20231221,132800,979692595,2760,2760,2760,2760,1
20231221,132700,979689835,2745,2745,2745,2740,498
20231221,132600,978322830,2750,2750,2750,2750,2000
20231221,132500,972822830,2755,2750,2755,2750,1330
20231221,132400,969165180,2755,2770,2770,2755,1201
20231221,132300,965855910,2760,2760,2760,2760,652
20231221,132200,964056390,2770,2770,2770,2770,0
20231221,132100,964056390,2770,2770,2770,2770,0
20231221,132000,964056390,2770,2770,2770,2770,1
20231221,131900,964053620,2760,2760,2760,2760,2375
20231221,131800,957498620,2770,2770,2770,2770,0
20231221,131700,957498620,2770,2760,2770,2760,790
20231221,131600,955318210,2780,2770,2780,2770,2978
20231221,131500,947061195,2760,2760,2760,2760,2140
20231221,131400,941154795,2760,2760,2760,2760,0
20231221,131300,941154795,2760,2760,2760,2760,281
20231221,131200,940379235,2760,2760,2760,2760,0
20231221,131100,940379235,2760,2750,2760,2750,1902
20231221,131000,935134725,2760,2740,2760,2740,776
20231221,130900,933008465,2740,2740,2740,2740,1501
20231221,130800,928895725,2720,2725,2725,2715,1015
20231221,130700,926135280,2725,2725,2725,2725,450
20231221,130600,924909030,2725,2725,2725,2725,0
20231221,130500,924909030,2725,2725,2725,2725,101
20231221,130400,924633805,2725,2725,2725,2725,2000
20231221,130300,919183805,2730,2730,2730,2730,0
20231221,130200,919183805,2730,2720,2730,2715,198
20231221,130100,918646025,2720,2720,2720,2720,0
20231221,130000,918646025,2720,2720,2720,2720,1982
20231221,125900,913254985,2725,2725,2725,2725,765
20231221,125800,911170360,2735,2730,2735,2730,501
20231221,125700,909802625,2730,2730,2730,2730,0
20231221,125600,909802625,2730,2730,2730,2725,516
20231221,125500,908396445,2735,2735,2735,2735,6
20231221,125400,908380035,2725,2725,2725,2725,0
20231221,125300,908380035,2725,2730,2730,2725,1993
20231221,125200,902948255,2735,2735,2735,2735,1
20231221,125100,902945520,2745,2745,2745,2745,0
20231221,125000,902945520,2745,2750,2750,2745,21
20231221,124900,902887870,2735,2745,2745,2735,1010
20231221,124800,900125420,2745,2745,2745,2745,0
20231221,124700,900125420,2745,2740,2745,2730,273
20231221,124600,899380040,2770,2770,2770,2770,0
20231221,124500,899380040,2770,2770,2770,2770,0
20231221,124400,899380040,2770,2770,2770,2770,0
20231221,124300,899380040,2770,2770,2770,2770,0
20231221,124200,899380040,2770,2770,2770,2770,0
20231221,124100,899380040,2770,2770,2770,2770,0
20231221,124000,899380040,2770,2750,2770,2730,3485
20231221,123900,889854600,2775,2750,2775,2745,1001
20231221,123800,887106330,2775,2750,2775,2750,29
20231221,123700,887025880,2775,2775,2775,2775,0
20231221,123600,887025880,2775,2775,2775,2775,0
20231221,123500,887025880,2775,2775,2775,2775,0
20231221,123400,887025880,2775,2775,2775,2775,0
20231221,123300,887025880,2775,2775,2775,2775,0
20231221,123200,887025880,2775,2775,2775,2775,0
20231221,123100,887025880,2775,2760,2775,2760,667
20231221,123000,885180535,2765,2765,2765,2765,0
20231221,122900,885180535,2765,2765,2765,2765,0
20231221,122800,885180535,2765,2765,2765,2765,0
20231221,122700,885180535,2765,2765,2765,2765,0
20231221,122600,885180535,2765,2765,2765,2765,0
20231221,122500,885180535,2765,2765,2765,2765,998
20231221,122400,882421065,2750,2750,2750,2750,0
20231221,122300,882421065,2750,2750,2750,2750,0
20231221,122200,882421065,2750,2750,2750,2750,0
20231221,122100,882421065,2750,2750,2750,2750,0
20231221,122000,882421065,2750,2755,2755,2750,2000
20231221,121900,876919980,2755,2755,2755,2755,0
20231221,121800,876919980,2755,2755,2755,2755,70
20231221,121700,876727130,2755,2755,2755,2755,1500
20231221,121600,872594630,2755,2760,2760,2755,3000
20231221,121500,864323440,2765,2765,2765,2765,0
20231221,121400,864323440,2765,2765,2765,2765,2
20231221,121300,864317910,2780,2770,2780,2770,11
20231221,121200,864287430,2780,2780,2780,2760,1002
20231221,121100,861521870,2760,2760,2760,2760,0
20231221,121000,861521870,2760,2760,2760,2760,0
20231221,120900,861521870,2760,2765,2765,2760,8000
20231221,120800,839404185,2765,2765,2765,2765,0
20231221,120700,839404185,2765,2765,2765,2765,495
20231221,120600,838035510,2765,2765,2765,2765,0
20231221,120500,838035510,2765,2765,2765,2765,0
20231221,120400,838035510,2765,2760,2765,2760,835
20231221,120300,835728535,2755,2755,2755,2755,360
20231221,120200,834736735,2755,2760,2765,2755,2640
20231221,120100,827451035,2765,2745,2765,2745,3001
20231221,120000,819203270,2755,2755,2755,2755,485
20231221,115900,817867095,2755,2755,2755,2750,3866
20231221,115800,807218765,2755,2755,2755,2755,134
20231221,115700,806849595,2755,2755,2755,2755,0
20231221,115600,806849595,2755,2755,2755,2755,0
20231221,115500,806849595,2755,2755,2755,2755,0
20231221,115400,806849595,2755,2755,2755,2755,0
20231221,115300,806849595,2755,2740,2755,2740,297
20231221,115200,806034840,2755,2755,2755,2755,1
20231221,115100,806032085,2755,2755,2755,2755,1
20231221,115000,806029330,2730,2745,2745,2730,6630
20231221,114900,787888705,2735,2745,2750,2735,15500
20231221,114800,745472885,2775,2775,2775,2775,0
20231221,114700,745472885,2775,2775,2775,2775,0
20231221,114600,745472885,2775,2775,2775,2775,1
20231221,114500,745470110,2750,2750,2750,2750,0
20231221,114400,745470110,2750,2760,2760,2750,2000
20231221,114300,739966720,2785,2785,2785,2785,0
20231221,114200,739966720,2785,2785,2785,2785,0
20231221,114100,739966720,2785,2785,2785,2760,5
20231221,114000,739952870,2760,2760,2760,2760,0
20231221,113900,739952870,2760,2760,2760,2760,37
20231221,113800,739850750,2770,2790,2790,2770,1603
20231221,113700,735406755,2795,2790,2795,2790,398
20231221,113600,734296330,2790,2775,2790,2775,11
20231221,113500,734265790,2790,2795,2795,2790,14
20231221,113400,734226720,2800,2800,2800,2800,63
20231221,113300,734050320,2800,2800,2800,2800,1
20231221,113200,734047520,2810,2780,2810,2780,2990
20231221,113100,725725400,2790,2795,2795,2790,1011
20231221,113000,722904705,2805,2805,2805,2805,1
20231221,112900,722901900,2795,2795,2795,2795,1573
20231221,112800,718505365,2795,2795,2805,2795,752
20231221,112700,716403505,2795,2780,2795,2760,2024
20231221,112600,710790110,2800,2800,2800,2800,11
20231221,112500,710759310,2800,2815,2815,2780,1829
20231221,112400,705655920,2800,2820,2855,2800,1433
20231221,112300,701634615,2830,2865,2865,2800,8360
20231221,112200,677978250,2865,2780,2870,2780,25998
20231221,112100,604800555,2780,2780,2780,2740,5456
20231221,112000,589681850,2780,2780,2780,2780,0
20231221,111900,589681850,2780,2780,2780,2780,1
20231221,111800,589679070,2765,2765,2765,2765,0
20231221,111700,589679070,2765,2765,2765,2765,921
20231221,111600,587132505,2765,2765,2780,2760,1080
20231221,111500,584150895,2770,2770,2770,2770,3319
20231221,111400,574957265,2770,2770,2770,2770,0
20231221,111300,574957265,2770,2765,2770,2760,1874
20231221,111200,569771540,2770,2770,2770,2770,1
20231221,111100,569768770,2765,2765,2765,2765,500
20231221,111000,568386270,2760,2755,2760,2755,105
20231221,110900,568096475,2765,2765,2765,2765,0
20231221,110800,568096475,2765,2765,2765,2765,0
20231221,110700,568096475,2765,2765,2765,2765,1000
20231221,110600,565331475,2770,2750,2770,2750,12608
20231221,110500,530623985,2750,2750,2750,2750,0
20231221,110400,530623985,2750,2745,2750,2745,1000
20231221,110300,527878980,2745,2750,2750,2745,301
20231221,110200,527051235,2750,2750,2750,2750,11
20231221,110100,527020985,2750,2750,2750,2750,11
20231221,110000,526990735,2750,2750,2750,2750,1
20231221,105900,526987985,2750,2750,2750,2750,1
20231221,105800,526985235,2750,2750,2750,2750,0
20231221,105700,526985235,2750,2750,2750,2750,6
20231221,105600,526968735,2750,2750,2750,2750,2
20231221,105500,526963235,2750,2750,2750,2750,1
20231221,105400,526960485,2750,2740,2750,2740,756
20231221,105300,524888695,2740,2740,2740,2740,276
20231221,105200,524132455,2740,2740,2740,2740,8
20231221,105100,524110535,2740,2740,2740,2740,10
20231221,105000,524083135,2750,2750,2750,2750,0
20231221,104900,524083135,2750,2750,2750,2750,0
20231221,104800,524083135,2750,2750,2750,2750,0
20231221,104700,524083135,2750,2750,2750,2750,99
20231221,104600,523810885,2750,2740,2750,2740,1201
20231221,104500,520520135,2750,2750,2750,2750,1
20231221,104400,520517385,2740,2750,2750,2740,1197
20231221,104300,517235635,2750,2750,2750,2750,0
20231221,104200,517235635,2750,2750,2750,2745,40
20231221,104100,517125720,2740,2740,2740,2740,0
20231221,104000,517125720,2740,2740,2740,2740,1000
20231221,103900,514385720,2750,2750,2750,2750,0
20231221,103800,514385720,2750,2750,2750,2750,0
20231221,103700,514385720,2750,2745,2750,2745,1674
20231221,103600,509790530,2750,2745,2750,2745,191
20231221,103500,509266230,2750,2745,2750,2745,193
20231221,103400,508736440,2745,2745,2745,2745,3176
20231221,103300,500018320,2745,2745,2745,2745,5
20231221,103200,500004595,2745,2745,2745,2745,0
20231221,103100,500004595,2745,2745,2750,2745,568
20231221,103000,498445430,2745,2745,2745,2745,1255
20231221,102900,495000455,2745,2745,2745,2745,200
20231221,102800,494451455,2745,2745,2745,2745,0
20231221,102700,494451455,2745,2745,2745,2745,0
20231221,102600,494451455,2745,2740,2745,2740,1338
20231221,102500,490779650,2740,2735,2740,2735,45
20231221,102400,490656570,2740,2745,2745,2725,5002
20231221,102300,477026085,2740,2740,2740,2740,2000
20231221,102200,471546085,2740,2745,2745,2740,1002
20231221,102100,468800595,2745,2745,2745,2745,1
20231221,102000,468797850,2745,2745,2745,2745,0
20231221,101900,468797850,2745,2745,2745,2745,0
20231221,101800,468797850,2745,2745,2745,2745,10
20231221,101700,468770400,2745,2725,2745,2725,4001
20231221,101600,457867655,2735,2735,2735,2735,11
20231221,101500,457837570,2735,2735,2735,2735,5
20231221,101400,457823895,2735,2725,2735,2725,207
20231221,101300,457259810,2735,2725,2735,2725,31
20231221,101200,457175325,2730,2745,2745,2730,805
20231221,101100,454977470,2735,2735,2735,2735,1
20231221,101000,454974735,2745,2745,2745,2745,1
20231221,100900,454971990,2730,2730,2730,2730,0
20231221,100800,454971990,2730,2730,2730,2730,70
20231221,100700,454780890,2730,2730,2730,2730,0
20231221,100600,454780890,2730,2730,2730,2730,100
20231221,100500,454507890,2745,2745,2745,2745,0
20231221,100400,454507890,2745,2745,2745,2745,137
20231221,100300,454131825,2745,2745,2745,2745,265
20231221,100200,453404400,2745,2730,2745,2730,953
20231221,100100,450788575,2745,2745,2745,2745,1
20231221,100000,450785830,2730,2740,2740,2720,1198
20231221,095900,447511805,2740,2740,2740,2740,0
20231221,095800,447511805,2740,2740,2740,2740,0
20231221,095700,447511805,2740,2740,2740,2740,2
20231221,095600,447506325,2740,2740,2740,2740,1700
20231221,095500,442848325,2745,2745,2745,2745,0
20231221,095400,442848325,2745,2745,2745,2745,0
20231221,095300,442848325,2745,2745,2745,2745,0
20231221,095200,442848325,2745,2725,2745,2715,1018
20231221,095100,440077605,2745,2735,2745,2725,12599
20231221,095000,405691295,2745,2745,2745,2745,100
20231221,094900,405416795,2745,2745,2745,2745,0
20231221,094800,405416795,2745,2745,2745,2745,1
20231221,094700,405414050,2735,2735,2745,2735,2051
20231221,094600,399804555,2745,2745,2745,2745,0
20231221,094500,399804555,2745,2740,2745,2740,51
20231221,094400,399664810,2740,2745,2745,2740,2765
20231221,094300,392088210,2755,2755,2755,2755,300
20231221,094200,391261710,2755,2740,2755,2740,5
20231221,094100,391247995,2755,2755,2755,2755,1
20231221,094000,391245240,2740,2740,2740,2740,300
20231221,093900,390423240,2745,2745,2745,2745,370
20231221,093800,389407590,2745,2745,2745,2745,2
20231221,093700,389402100,2740,2755,2755,2735,511
20231221,093600,388001995,2735,2735,2735,2735,400
20231221,093500,386907995,2735,2735,2735,2735,301
20231221,093400,386084760,2735,2740,2740,2735,1520
20231221,093300,381926120,2740,2745,2745,2740,521
20231221,093200,380498475,2760,2750,2760,2740,126
20231221,093100,380153055,2760,2760,2760,2760,19
20231221,093000,380100615,2760,2760,2760,2755,45
20231221,092900,379976440,2760,2760,2760,2760,1001
20231221,092800,377213680,2745,2745,2745,2745,316
20231221,092700,376346260,2745,2745,2745,2745,344
20231221,092600,375401980,2745,2760,2760,2740,3102
20231221,092500,366890580,2745,2745,2745,2745,0
20231221,092400,366890580,2745,2745,2745,2745,321
20231221,092300,366009435,2760,2745,2760,2745,157
20231221,092200,365578440,2740,2745,2745,2740,442
20231221,092100,364366635,2745,2745,2745,2745,500
20231221,092000,362994135,2765,2765,2770,2765,76
20231221,091900,362783990,2745,2760,2760,2745,2050
20231221,091800,357155045,2760,2760,2760,2760,949
20231221,091700,354535805,2760,2765,2770,2750,13
20231221,091600,354499915,2765,2765,2765,2765,510
20231221,091500,353089765,2765,2765,2765,2765,1
20231221,091400,353087000,2760,2765,2765,2760,71
20231221,091300,352891035,2760,2760,2760,2760,0
20231221,091200,352891035,2760,2760,2760,2760,2169
20231221,091100,346904595,2760,2760,2760,2760,0
20231221,091000,346904595,2760,2755,2765,2725,23068
20231221,090900,283754870,2755,2775,2775,2755,1354
20231221,090800,280001040,2755,2780,2785,2750,16302
20231221,090700,235050735,2785,2770,2790,2720,4639
20231221,090600,222248280,2800,2805,2810,2760,38489
20231221,090500,115356840,2815,2800,2815,2800,2668
20231221,090400,107872480,2810,2805,2820,2785,9004
20231221,090300,82668335,2805,2795,2840,2770,6725
20231221,090200,63778380,2790,2870,2890,2750,18869
20231221,090100,9988015,2910,2910,2910,2910,0
20231221,090000,9988015,2910,2775,2910,2775,3484