stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,211500,1900804325,2900,2900,2900,2900,16597
20231219,211400,1900804325,2900,2900,2900,2900,0
20231219,211300,1900804325,2900,2900,2900,2900,0
20231219,211200,1900804325,2900,2900,2900,2900,0
20231219,211100,1900804325,2900,2900,2900,2900,0
20231219,211000,1900804325,2900,2900,2900,2900,0
20231219,210900,1900804325,2900,2900,2900,2900,0
20231219,210800,1900804325,2900,2900,2900,2900,0
20231219,210700,1900804325,2900,2900,2900,2900,0
20231219,210600,1900804325,2900,2900,2900,2900,0
20231219,210500,1900804325,2900,2900,2900,2900,0
20231219,210400,1900804325,2900,2900,2900,2900,0
20231219,210300,1900804325,2900,2900,2900,2900,0
20231219,210200,1900804325,2900,2900,2900,2900,0
20231219,210100,1900804325,2900,2900,2900,2900,0
20231219,210000,1900804325,2900,2900,2900,2900,0
20231219,205900,1900804325,2900,2900,2900,2900,0
20231219,205800,1900804325,2900,2900,2900,2900,0
20231219,205700,1900804325,2900,2900,2900,2900,0
20231219,205600,1900804325,2900,2900,2900,2900,0
20231219,205500,1900804325,2900,2900,2900,2900,0
20231219,205400,1900804325,2900,2900,2900,2900,0
20231219,205300,1900804325,2900,2900,2900,2900,0
20231219,205200,1900804325,2900,2900,2900,2900,0
20231219,205100,1900804325,2900,2900,2900,2900,0
20231219,205000,1900804325,2900,2900,2900,2900,0
20231219,204900,1900804325,2900,2900,2900,2900,0
20231219,204800,1900804325,2900,2900,2900,2900,0
20231219,204700,1900804325,2900,2900,2900,2900,0
20231219,204600,1900804325,2900,2900,2900,2900,0
20231219,204500,1900804325,2900,2900,2900,2900,16597
20231219,204400,1900804325,2900,2900,2900,2900,0
20231219,204300,1900804325,2900,2900,2900,2900,0
20231219,204200,1900804325,2900,2900,2900,2900,0
20231219,204100,1900804325,2900,2900,2900,2900,0
20231219,204000,1900804325,2900,2900,2900,2900,0
20231219,203900,1900804325,2900,2900,2900,2900,0
20231219,203800,1900804325,2900,2900,2900,2900,0
20231219,203700,1900804325,2900,2900,2900,2900,0
20231219,203600,1900804325,2900,2900,2900,2900,0
20231219,203500,1900804325,2900,2900,2900,2900,0
20231219,203400,1900804325,2900,2900,2900,2900,0
20231219,203300,1900804325,2900,2900,2900,2900,0
20231219,203200,1900804325,2900,2900,2900,2900,0
20231219,203100,1900804325,2900,2900,2900,2900,0
20231219,203000,1900804325,2900,2900,2900,2900,0
20231219,202900,1900804325,2900,2900,2900,2900,0
20231219,202800,1900804325,2900,2900,2900,2900,0
20231219,202700,1900804325,2900,2900,2900,2900,0
20231219,202600,1900804325,2900,2900,2900,2900,0
20231219,202500,1900804325,2900,2900,2900,2900,0
20231219,202400,1900804325,2900,2900,2900,2900,0
20231219,202300,1900804325,2900,2900,2900,2900,0
20231219,202200,1900804325,2900,2900,2900,2900,0
20231219,202100,1900804325,2900,2900,2900,2900,0
20231219,202000,1900804325,2900,2900,2900,2900,0
20231219,201900,1900804325,2900,2900,2900,2900,0
20231219,201800,1900804325,2900,2900,2900,2900,0
20231219,201700,1900804325,2900,2900,2900,2900,0
20231219,201600,1900804325,2900,2900,2900,2900,0
20231219,201500,1900804325,2900,2900,2900,2900,16597
20231219,201400,1900804325,2900,2900,2900,2900,0
20231219,201300,1900804325,2900,2900,2900,2900,0
20231219,201200,1900804325,2900,2900,2900,2900,0
20231219,201100,1900804325,2900,2900,2900,2900,0
20231219,201000,1900804325,2900,2900,2900,2900,0
20231219,200900,1900804325,2900,2900,2900,2900,0
20231219,200800,1900804325,2900,2900,2900,2900,0
20231219,200700,1900804325,2900,2900,2900,2900,0
20231219,200600,1900804325,2900,2900,2900,2900,0
20231219,200500,1900804325,2900,2900,2900,2900,0
20231219,200400,1900804325,2900,2900,2900,2900,0
20231219,200300,1900804325,2900,2900,2900,2900,0
20231219,200200,1900804325,2900,2900,2900,2900,0
20231219,200100,1900804325,2900,2900,2900,2900,0
20231219,200000,1900804325,2900,2900,2900,2900,0
20231219,195900,1900804325,2900,2900,2900,2900,0
20231219,195800,1900804325,2900,2900,2900,2900,0
20231219,195700,1900804325,2900,2900,2900,2900,0
20231219,195600,1900804325,2900,2900,2900,2900,0
20231219,195500,1900804325,2900,2900,2900,2900,0
20231219,195400,1900804325,2900,2900,2900,2900,0
20231219,195300,1900804325,2900,2900,2900,2900,0
20231219,195200,1900804325,2900,2900,2900,2900,0
20231219,195100,1900804325,2900,2900,2900,2900,0
20231219,195000,1900804325,2900,2900,2900,2900,0
20231219,194900,1900804325,2900,2900,2900,2900,0
20231219,194800,1900804325,2900,2900,2900,2900,0
20231219,194700,1900804325,2900,2900,2900,2900,0
20231219,194600,1900804325,2900,2900,2900,2900,0
20231219,194500,1900804325,2900,2900,2900,2900,16597
20231219,194400,1900804325,2900,2900,2900,2900,0
20231219,194300,1900804325,2900,2900,2900,2900,0
20231219,194200,1900804325,2900,2900,2900,2900,0
20231219,194100,1900804325,2900,2900,2900,2900,0
20231219,194000,1900804325,2900,2900,2900,2900,0
20231219,193900,1900804325,2900,2900,2900,2900,0
20231219,193800,1900804325,2900,2900,2900,2900,0
20231219,193700,1900804325,2900,2900,2900,2900,0
20231219,193600,1900804325,2900,2900,2900,2900,0
20231219,193500,1900804325,2900,2900,2900,2900,0
20231219,193400,1900804325,2900,2900,2900,2900,0
20231219,193300,1900804325,2900,2900,2900,2900,0
20231219,193200,1900804325,2900,2900,2900,2900,0
20231219,193100,1900804325,2900,2900,2900,2900,0
20231219,193000,1900804325,2900,2900,2900,2900,0
20231219,192900,1900804325,2900,2900,2900,2900,0
20231219,192800,1900804325,2900,2900,2900,2900,0
20231219,192700,1900804325,2900,2900,2900,2900,0
20231219,192600,1900804325,2900,2900,2900,2900,0
20231219,192500,1900804325,2900,2900,2900,2900,0
20231219,192400,1900804325,2900,2900,2900,2900,0
20231219,192300,1900804325,2900,2900,2900,2900,0
20231219,192200,1900804325,2900,2900,2900,2900,0
20231219,192100,1900804325,2900,2900,2900,2900,0
20231219,192000,1900804325,2900,2900,2900,2900,0
20231219,191900,1900804325,2900,2900,2900,2900,0
20231219,191800,1900804325,2900,2900,2900,2900,0
20231219,191700,1900804325,2900,2900,2900,2900,0
20231219,191600,1900804325,2900,2900,2900,2900,0
20231219,191500,1900804325,2900,2900,2900,2900,16597
20231219,191400,1900804325,2900,2900,2900,2900,0
20231219,191300,1900804325,2900,2900,2900,2900,0
20231219,191200,1900804325,2900,2900,2900,2900,0
20231219,191100,1900804325,2900,2900,2900,2900,0
20231219,191000,1900804325,2900,2900,2900,2900,0
20231219,190900,1900804325,2900,2900,2900,2900,0
20231219,190800,1900804325,2900,2900,2900,2900,0
20231219,190700,1900804325,2900,2900,2900,2900,0
20231219,190600,1900804325,2900,2900,2900,2900,0
20231219,190500,1900804325,2900,2900,2900,2900,0
20231219,190400,1900804325,2900,2900,2900,2900,0
20231219,190300,1900804325,2900,2900,2900,2900,0
20231219,190200,1900804325,2900,2900,2900,2900,0
20231219,190100,1900804325,2900,2900,2900,2900,0
20231219,190000,1900804325,2900,2900,2900,2900,0
20231219,185900,1900804325,2900,2900,2900,2900,0
20231219,185800,1900804325,2900,2900,2900,2900,0
20231219,185700,1900804325,2900,2900,2900,2900,0
20231219,185600,1900804325,2900,2900,2900,2900,0
20231219,185500,1900804325,2900,2900,2900,2900,0
20231219,185400,1900804325,2900,2900,2900,2900,0
20231219,185300,1900804325,2900,2900,2900,2900,0
20231219,185200,1900804325,2900,2900,2900,2900,0
20231219,185100,1900804325,2900,2900,2900,2900,0
20231219,185000,1900804325,2900,2900,2900,2900,0
20231219,184900,1900804325,2900,2900,2900,2900,0
20231219,184800,1900804325,2900,2900,2900,2900,0
20231219,184700,1900804325,2900,2900,2900,2900,0
20231219,184600,1900804325,2900,2900,2900,2900,0
20231219,184500,1900804325,2900,2900,2900,2900,16597
20231219,184400,1900804325,2900,2900,2900,2900,0
20231219,184300,1900804325,2900,2900,2900,2900,0
20231219,184200,1900804325,2900,2900,2900,2900,0
20231219,184100,1900804325,2900,2900,2900,2900,0
20231219,184000,1900804325,2900,2900,2900,2900,0
20231219,183900,1900804325,2900,2900,2900,2900,0
20231219,183800,1900804325,2900,2900,2900,2900,0
20231219,183700,1900804325,2900,2900,2900,2900,0
20231219,183600,1900804325,2900,2900,2900,2900,0
20231219,183500,1900804325,2900,2900,2900,2900,0
20231219,183400,1900804325,2900,2900,2900,2900,0
20231219,183300,1900804325,2900,2900,2900,2900,0
20231219,183200,1900804325,2900,2900,2900,2900,0
20231219,183100,1900804325,2900,2900,2900,2900,0
20231219,183000,1900804325,2900,2900,2900,2900,0
20231219,182900,1900804325,2900,2900,2900,2900,0
20231219,182800,1900804325,2900,2900,2900,2900,0
20231219,182700,1900804325,2900,2900,2900,2900,0
20231219,182600,1900804325,2900,2900,2900,2900,0
20231219,182500,1900804325,2900,2900,2900,2900,0
20231219,182400,1900804325,2900,2900,2900,2900,0
20231219,182300,1900804325,2900,2900,2900,2900,0
20231219,182200,1900804325,2900,2900,2900,2900,0
20231219,182100,1900804325,2900,2900,2900,2900,0
20231219,182000,1900804325,2900,2900,2900,2900,0
20231219,181900,1900804325,2900,2900,2900,2900,0
20231219,181800,1900804325,2900,2900,2900,2900,0
20231219,181700,1900804325,2900,2900,2900,2900,0
20231219,181600,1900804325,2900,2900,2900,2900,0
20231219,181500,1900804325,2900,2900,2900,2900,16597
20231219,181400,1900804325,2900,2900,2900,2900,0
20231219,181300,1900804325,2900,2900,2900,2900,0
20231219,181200,1900804325,2900,2900,2900,2900,0
20231219,181100,1900804325,2900,2900,2900,2900,0
20231219,181000,1900804325,2900,2900,2900,2900,0
20231219,180900,1900804325,2900,2900,2900,2900,0
20231219,180800,1900804325,2900,2900,2900,2900,0
20231219,180700,1900804325,2900,2900,2900,2900,0
20231219,180600,1900804325,2900,2900,2900,2900,0
20231219,180500,1900804325,2900,2900,2900,2900,0
20231219,180400,1900804325,2900,2900,2900,2900,0
20231219,180300,1900804325,2900,2900,2900,2900,0
20231219,180200,1900804325,2900,2900,2900,2900,0
20231219,180100,1900804325,2900,2900,2900,2900,0
20231219,180000,1900804325,2900,2900,2900,2900,0
20231219,175900,1900804325,2900,2900,2900,2900,0
20231219,175800,1900804325,2900,2900,2900,2900,0
20231219,175700,1900804325,2900,2900,2900,2900,0
20231219,175600,1900804325,2900,2900,2900,2900,0
20231219,175500,1900804325,2900,2900,2900,2900,0
20231219,175400,1900804325,2900,2900,2900,2900,0
20231219,175300,1900804325,2900,2900,2900,2900,0
20231219,175200,1900804325,2900,2900,2900,2900,0
20231219,175100,1900804325,2900,2900,2900,2900,0
20231219,175000,1900804325,2900,2900,2900,2900,0
20231219,174900,1900804325,2900,2900,2900,2900,0
20231219,174800,1900804325,2900,2900,2900,2900,0
20231219,174700,1900804325,2900,2900,2900,2900,0
20231219,174600,1900804325,2900,2900,2900,2900,0
20231219,174500,1900804325,2900,2900,2900,2900,16597
20231219,174400,1900804325,2900,2900,2900,2900,0
20231219,174300,1900804325,2900,2900,2900,2900,0
20231219,174200,1900804325,2900,2900,2900,2900,0
20231219,174100,1900804325,2900,2900,2900,2900,0
20231219,174000,1900804325,2900,2900,2900,2900,0
20231219,173900,1900804325,2900,2900,2900,2900,0
20231219,173800,1900804325,2900,2900,2900,2900,0
20231219,173700,1900804325,2900,2900,2900,2900,0
20231219,173600,1900804325,2900,2900,2900,2900,0
20231219,173500,1900804325,2900,2900,2900,2900,0
20231219,173400,1900804325,2900,2900,2900,2900,0
20231219,173300,1900804325,2900,2900,2900,2900,0
20231219,173200,1900804325,2900,2900,2900,2900,0
20231219,173100,1900804325,2900,2900,2900,2900,0
20231219,173000,1900804325,2900,2900,2900,2900,0
20231219,172900,1900804325,2900,2900,2900,2900,0
20231219,172800,1900804325,2900,2900,2900,2900,0
20231219,172700,1900804325,2900,2900,2900,2900,0
20231219,172600,1900804325,2900,2900,2900,2900,0
20231219,172500,1900804325,2900,2900,2900,2900,0
20231219,172400,1900804325,2900,2900,2900,2900,0
20231219,172300,1900804325,2900,2900,2900,2900,0
20231219,172200,1900804325,2900,2900,2900,2900,0
20231219,172100,1900804325,2900,2900,2900,2900,0
20231219,172000,1900804325,2900,2900,2900,2900,0
20231219,171900,1900804325,2900,2900,2900,2900,0
20231219,171800,1900804325,2900,2900,2900,2900,0
20231219,171700,1900804325,2900,2900,2900,2900,0
20231219,171600,1900804325,2900,2900,2900,2900,0
20231219,171500,1900804325,2900,2900,2900,2900,16597
20231219,171400,1900804325,2900,2900,2900,2900,0
20231219,171300,1900804325,2900,2900,2900,2900,0
20231219,171200,1900804325,2900,2900,2900,2900,0
20231219,171100,1900804325,2900,2900,2900,2900,0
20231219,171000,1900804325,2900,2900,2900,2900,0
20231219,170900,1900804325,2900,2900,2900,2900,0
20231219,170800,1900804325,2900,2900,2900,2900,0
20231219,170700,1900804325,2900,2900,2900,2900,0
20231219,170600,1900804325,2900,2900,2900,2900,0
20231219,170500,1900804325,2900,2900,2900,2900,0
20231219,170400,1900804325,2900,2900,2900,2900,0
20231219,170300,1900804325,2900,2900,2900,2900,0
20231219,170200,1900804325,2900,2900,2900,2900,0
20231219,170100,1900804325,2900,2900,2900,2900,0
20231219,170000,1900804325,2900,2900,2900,2900,0
20231219,165900,1900804325,2900,2900,2900,2900,0
20231219,165800,1900804325,2900,2900,2900,2900,0
20231219,165700,1900804325,2900,2900,2900,2900,0
20231219,165600,1900804325,2900,2900,2900,2900,0
20231219,165500,1900804325,2900,2900,2900,2900,0
20231219,165400,1900804325,2900,2900,2900,2900,0
20231219,165300,1900804325,2900,2900,2900,2900,0
20231219,165200,1900804325,2900,2900,2900,2900,0
20231219,165100,1900804325,2900,2900,2900,2900,0
20231219,165000,1900804325,2900,2900,2900,2900,0
20231219,164900,1900804325,2900,2900,2900,2900,0
20231219,164800,1900804325,2900,2900,2900,2900,0
20231219,164700,1900804325,2900,2900,2900,2900,0
20231219,164600,1900804325,2900,2900,2900,2900,0
20231219,164500,1900804325,2900,2900,2900,2900,16597
20231219,164400,1900804325,2900,2900,2900,2900,0
20231219,164300,1900804325,2900,2900,2900,2900,0
20231219,164200,1900804325,2900,2900,2900,2900,0
20231219,164100,1900804325,2900,2900,2900,2900,0
20231219,164000,1900804325,2900,2900,2900,2900,0
20231219,163900,1900804325,2900,2900,2900,2900,0
20231219,163800,1900804325,2900,2900,2900,2900,0
20231219,163700,1900804325,2900,2900,2900,2900,0
20231219,163600,1900804325,2900,2900,2900,2900,0
20231219,163500,1900804325,2900,2900,2900,2900,0
20231219,163400,1900804325,2900,2900,2900,2900,0
20231219,163300,1900804325,2900,2900,2900,2900,0
20231219,163200,1900804325,2900,2900,2900,2900,0
20231219,163100,1900804325,2900,2900,2900,2900,0
20231219,163000,1900804325,2900,2900,2900,2900,0
20231219,162900,1900804325,2900,2900,2900,2900,0
20231219,162800,1900804325,2900,2900,2900,2900,0
20231219,162700,1900804325,2900,2900,2900,2900,0
20231219,162600,1900804325,2900,2900,2900,2900,0
20231219,162500,1900804325,2900,2900,2900,2900,0
20231219,162400,1900804325,2900,2900,2900,2900,0
20231219,162300,1900804325,2900,2900,2900,2900,0
20231219,162200,1900804325,2900,2900,2900,2900,0
20231219,162100,1900804325,2900,2900,2900,2900,0
20231219,162000,1900804325,2900,2900,2900,2900,0
20231219,161900,1900804325,2900,2900,2900,2900,0
20231219,161800,1900804325,2900,2900,2900,2900,0
20231219,161700,1900804325,2900,2900,2900,2900,0
20231219,161600,1900804325,2900,2900,2900,2900,0
20231219,161500,1900804325,2900,2900,2900,2900,16597
20231219,161400,1900804325,2900,2900,2900,2900,0
20231219,161300,1900804325,2900,2900,2900,2900,0
20231219,161200,1900804325,2900,2900,2900,2900,0
20231219,161100,1900804325,2900,2900,2900,2900,0
20231219,161000,1900804325,2900,2900,2900,2900,0
20231219,160900,1900804325,2900,2900,2900,2900,0
20231219,160800,1900804325,2900,2900,2900,2900,0
20231219,160700,1900804325,2900,2900,2900,2900,0
20231219,160600,1900804325,2900,2900,2900,2900,0
20231219,160500,1900804325,2900,2900,2900,2900,0
20231219,160400,1900804325,2900,2900,2900,2900,0
20231219,160300,1900804325,2900,2900,2900,2900,0
20231219,160200,1900804325,2900,2900,2900,2900,0
20231219,160100,1900804325,2900,2900,2900,2900,0
20231219,160000,1900804325,2900,2900,2900,2900,0
20231219,155900,1900804325,2900,2900,2900,2900,0
20231219,155800,1900804325,2900,2900,2900,2900,0
20231219,155700,1900804325,2900,2900,2900,2900,0
20231219,155600,1900804325,2900,2900,2900,2900,0
20231219,155500,1900804325,2900,2900,2900,2900,0
20231219,155400,1900804325,2900,2900,2900,2900,0
20231219,155300,1900804325,2900,2900,2900,2900,0
20231219,155200,1900804325,2900,2900,2900,2900,0
20231219,155100,1900804325,2900,2900,2900,2900,0
20231219,155000,1900804325,2900,2900,2900,2900,0
20231219,154900,1900804325,2900,2900,2900,2900,0
20231219,154800,1900804325,2900,2900,2900,2900,0
20231219,154700,1900804325,2900,2900,2900,2900,0
20231219,154600,1900804325,2900,2900,2900,2900,0
20231219,154500,1900804325,2900,2900,2900,2900,16597
20231219,154400,1900804325,2900,2900,2900,2900,0
20231219,154300,1900804325,2900,2900,2900,2900,0
20231219,154200,1900804325,2900,2900,2900,2900,0
20231219,154100,1900804325,2900,2900,2900,2900,0
20231219,154000,1900804325,2900,2900,2900,2900,0
20231219,153900,1900804325,2900,2900,2900,2900,0
20231219,153800,1900804325,2900,2900,2900,2900,0
20231219,153700,1900804325,2900,2900,2900,2900,0
20231219,153600,1900804325,2900,2900,2900,2900,0
20231219,153500,1900804325,2900,2900,2900,2900,0
20231219,153400,1900804325,2900,2900,2900,2900,0
20231219,153300,1900804325,2900,2900,2900,2900,0
20231219,153200,1900804325,2900,2900,2900,2900,0
20231219,153100,1900804325,2900,2900,2900,2900,0
20231219,153000,1900804325,2900,2900,2900,2900,16597
20231219,152900,1852673025,2925,2925,2925,2925,0
20231219,152800,1852673025,2925,2925,2925,2925,0
20231219,152700,1852673025,2925,2925,2925,2925,0
20231219,152600,1852673025,2925,2925,2925,2925,0
20231219,152500,1852673025,2925,2925,2925,2925,0
20231219,152400,1852673025,2925,2925,2925,2925,0
20231219,152300,1852673025,2925,2925,2925,2925,0
20231219,152200,1852673025,2925,2925,2925,2925,0
20231219,152100,1852673025,2925,2925,2925,2925,0
20231219,152000,1852673025,2925,2925,2925,2925,0
20231219,151900,1852673025,2925,2910,2925,2910,1000
20231219,151800,1849754365,2905,2905,2910,2905,919
20231219,151700,1847084665,2900,2905,2905,2900,1760
20231219,151600,1841979810,2910,2910,2910,2910,11
20231219,151500,1841947800,2910,2910,2910,2910,127
20231219,151400,1841578230,2900,2895,2900,2895,645
20231219,151300,1839710045,2895,2900,2900,2895,1080
20231219,151200,1836583045,2900,2895,2900,2895,1212
20231219,151100,1833072015,2895,2895,2895,2895,1668
20231219,151000,1828243155,2895,2895,2895,2895,98
20231219,150900,1827959445,2895,2900,2900,2895,1449
20231219,150800,1823764225,2895,2905,2905,2895,5684
20231219,150700,1807296050,2905,2905,2905,2900,2885
20231219,150600,1798915585,2905,2905,2905,2905,7033
20231219,150500,1778484720,2905,2915,2915,2900,6451
20231219,150400,1759754205,2910,2910,2910,2910,185
20231219,150300,1759215855,2910,2910,2910,2910,496
20231219,150200,1757772495,2905,2910,2910,2905,109
20231219,150100,1757455335,2905,2910,2910,2905,9849
20231219,150000,1728840330,2910,2915,2915,2910,9
20231219,145900,1728814110,2915,2905,2915,2905,268
20231219,145800,1728035365,2905,2910,2915,2905,1288
20231219,145700,1724284435,2910,2915,2915,2910,253
20231219,145600,1723547670,2920,2920,2920,2920,0
20231219,145500,1723547670,2920,2915,2920,2915,489
20231219,145400,1722120640,2920,2920,2920,2920,33
20231219,145300,1722024280,2920,2920,2920,2920,0
20231219,145200,1722024280,2920,2920,2920,2920,1
20231219,145100,1722021360,2905,2905,2905,2905,40
20231219,145000,1721905160,2920,2920,2920,2920,420
20231219,144900,1720678760,2900,2905,2905,2900,595
20231219,144800,1718950350,2905,2905,2905,2905,10
20231219,144700,1718921300,2900,2910,2910,2900,2250
20231219,144600,1712389035,2910,2910,2910,2910,73
20231219,144500,1712176605,2905,2905,2905,2905,52
20231219,144400,1712025545,2910,2905,2910,2905,947
20231219,144300,1709272485,2905,2905,2905,2905,13
20231219,144200,1709234720,2905,2905,2905,2895,1617
20231219,144100,1704545990,2905,2905,2905,2905,315
20231219,144000,1703630915,2905,2905,2905,2905,475
20231219,143900,1702251040,2905,2900,2905,2900,2328
20231219,143800,1695488205,2895,2895,2900,2895,2133
20231219,143700,1689313120,2900,2895,2910,2895,576
20231219,143600,1687645490,2900,2920,2920,2900,3055
20231219,143500,1678778740,2920,2920,2920,2920,100
20231219,143400,1678486740,2920,2925,2925,2900,1503
20231219,143300,1674126220,2925,2915,2925,2905,251
20231219,143200,1673396145,2925,2905,2925,2905,254
20231219,143100,1672656615,2910,2910,2910,2910,45
20231219,143000,1672525665,2910,2910,2910,2905,3260
20231219,142900,1663054785,2910,2915,2915,2910,474
20231219,142800,1661673885,2925,2925,2925,2925,301
20231219,142700,1660793460,2910,2910,2910,2905,1302
20231219,142600,1657007520,2910,2910,2910,2910,1
20231219,142500,1657004610,2905,2910,2910,2905,1290
20231219,142400,1653254415,2915,2910,2915,2910,1060
20231219,142300,1650169515,2910,2920,2920,2910,1702
20231219,142200,1645213180,2915,2915,2915,2915,60
20231219,142100,1645038280,2910,2910,2955,2910,4060
20231219,142000,1633163245,2895,2910,2910,2895,7277
20231219,141900,1612037260,2910,2910,2910,2910,784
20231219,141800,1609755820,2910,2910,2915,2910,711
20231219,141700,1607686760,2910,2940,2940,2910,17975
20231219,141600,1555289640,2940,2930,2940,2930,128
20231219,141500,1554914590,2930,2930,2930,2930,0
20231219,141400,1554914590,2930,2925,2930,2925,2764
20231219,141300,1546820750,2925,2925,2925,2925,1201
20231219,141200,1543307825,2930,2920,2930,2920,115
20231219,141100,1542971450,2925,2925,2925,2925,64
20231219,141000,1542784250,2920,2925,2925,2920,2377
20231219,140900,1535838750,2925,2925,2925,2925,359
20231219,140800,1534788675,2925,2925,2925,2925,0
20231219,140700,1534788675,2925,2925,2930,2925,376
20231219,140600,1533688825,2920,2920,2925,2920,2259
20231219,140500,1527092425,2925,2920,2925,2920,5001
20231219,140400,1512489500,2920,2925,2925,2920,4200
20231219,140300,1500214085,2925,2925,2925,2925,8
20231219,140200,1500190685,2925,2930,2930,2925,422
20231219,140100,1498956235,2925,2930,2930,2925,33
20231219,140000,1498859610,2930,2930,2930,2930,273
20231219,135900,1498059720,2940,2925,2940,2925,9
20231219,135800,1498033380,2940,2935,2940,2925,3254
20231219,135700,1488512760,2940,2935,2940,2935,4
20231219,135600,1488501015,2935,2935,2935,2930,503
20231219,135500,1487027210,2930,2930,2930,2930,1500
20231219,135400,1482632210,2930,2935,2935,2930,270
20231219,135300,1481840610,2935,2935,2935,2935,1037
20231219,135200,1478797015,2935,2935,2935,2935,0
20231219,135100,1478797015,2935,2935,2935,2935,610
20231219,135000,1477006665,2935,2935,2935,2935,302
20231219,134900,1476120295,2935,2935,2935,2935,360
20231219,134800,1475063695,2930,2930,2930,2930,666
20231219,134700,1473112315,2930,2935,2935,2930,51
20231219,134600,1472962880,2930,2930,2930,2930,201
20231219,134500,1472373950,2930,2930,2930,2930,1795
20231219,134400,1467114600,2930,2935,2935,2930,3000
20231219,134300,1458316520,2935,2935,2935,2935,333
20231219,134200,1457339165,2940,2940,2940,2940,1
20231219,134100,1457336225,2940,2945,2945,2940,1130
20231219,134000,1454014015,2945,2945,2945,2945,1
20231219,133900,1454011070,2945,2945,2945,2945,211
20231219,133800,1453389675,2945,2945,2945,2945,220
20231219,133700,1452741775,2945,2945,2945,2945,2
20231219,133600,1452735885,2950,2950,2950,2950,220
20231219,133500,1452086885,2950,2950,2950,2950,10
20231219,133400,1452057385,2950,2950,2950,2950,1
20231219,133300,1452054435,2950,2950,2950,2950,161
20231219,133200,1451579485,2950,2950,2950,2950,942
20231219,133100,1448800585,2940,2950,2950,2940,226
20231219,133000,1448135490,2950,2950,2950,2950,300
20231219,132900,1447250490,2950,2950,2950,2950,38
20231219,132800,1447138390,2950,2950,2950,2950,221
20231219,132700,1446486440,2950,2950,2950,2950,5
20231219,132600,1446471690,2950,2950,2950,2950,31
20231219,132500,1446380240,2940,2940,2940,2940,200
20231219,132400,1445792240,2940,2940,2940,2940,0
20231219,132300,1445792240,2940,2960,2960,2940,520
20231219,132200,1444263180,2960,2955,2960,2955,100
20231219,132100,1443967185,2960,2955,2960,2955,876
20231219,132000,1441375145,2935,2935,2935,2935,0
20231219,131900,1441375145,2935,2935,2935,2935,0
20231219,131800,1441375145,2935,2935,2955,2935,492
20231219,131700,1439931105,2935,2930,2935,2930,826
20231219,131600,1437509755,2930,2930,2930,2920,4246
20231219,131500,1425087335,2935,2935,2935,2930,2654
20231219,131400,1417302845,2940,2940,2940,2940,0
20231219,131300,1417302845,2940,2945,2945,2935,1173
20231219,131200,1413854925,2945,2945,2945,2945,12
20231219,131100,1413819585,2940,2940,2940,2940,1101
20231219,131000,1410582645,2940,2950,2950,2940,312
20231219,130900,1409664895,2950,2950,2950,2950,14
20231219,130800,1409623595,2950,2945,2950,2945,105
20231219,130700,1409314300,2945,2945,2945,2940,97
20231219,130600,1409029070,2940,2940,2940,2940,964
20231219,130500,1406194910,2940,2940,2940,2940,508
20231219,130400,1404701390,2940,2945,2945,2940,1534
20231219,130300,1400185530,2950,2950,2950,2950,1306
20231219,130200,1396332830,2955,2955,2955,2955,345
20231219,130100,1395313355,2960,2960,2960,2960,2
20231219,130000,1395307435,2960,2960,2960,2960,0
20231219,125900,1395307435,2960,2960,2960,2960,80
20231219,125800,1395070635,2960,2960,2965,2960,1343
20231219,125700,1391095300,2960,2965,2965,2960,91
20231219,125600,1390825930,2965,2965,2965,2965,4
20231219,125500,1390814070,2965,2965,2965,2965,0
20231219,125400,1390814070,2965,2960,2965,2960,432
20231219,125300,1389535100,2960,2955,2960,2955,161
20231219,125200,1389058670,2955,2950,2955,2940,11922
20231219,125100,1353909625,2950,2955,2955,2945,4884
20231219,125000,1339498530,2955,2955,2955,2955,528
20231219,124900,1337938290,2950,2955,2955,2950,1454
20231219,124800,1333643940,2960,2960,2960,2960,794
20231219,124700,1331293700,2960,2965,2965,2960,580
20231219,124600,1329575965,2965,2965,2965,2965,0
20231219,124500,1329575965,2965,2965,2965,2965,980
20231219,124400,1326670265,2955,2955,2955,2955,1
20231219,124300,1326667310,2955,2955,2960,2955,3200
20231219,124200,1317211160,2955,2955,2955,2955,103
20231219,124100,1316906795,2955,2970,2970,2955,2052
20231219,124000,1310833445,2970,2965,2970,2965,51
20231219,123900,1310682225,2960,2960,2960,2960,103
20231219,123800,1310377345,2960,2965,2965,2960,1000
20231219,123700,1307416625,2965,2965,2965,2965,41
20231219,123600,1307295060,2965,2965,2965,2965,307
20231219,123500,1306384805,2965,2965,2965,2965,0
20231219,123400,1306384805,2965,2965,2965,2965,200
20231219,123300,1305791805,2960,2960,2960,2960,126
20231219,123200,1305418845,2960,2960,2960,2960,500
20231219,123100,1303938845,2960,2960,2970,2960,539
20231219,123000,1302343395,2960,2960,2960,2960,705
20231219,122900,1300256595,2960,2965,2970,2960,1715
20231219,122800,1295177455,2965,2965,2965,2965,300
20231219,122700,1294287955,2965,2970,2970,2965,8
20231219,122600,1294264215,2970,2965,2970,2965,826
20231219,122500,1291811495,2965,2965,2965,2965,166
20231219,122400,1291319305,2965,2965,2965,2965,1333
20231219,122300,1287366960,2965,2965,2965,2965,1000
20231219,122200,1284401960,2965,2965,2965,2965,1514
20231219,122100,1279912950,2965,2965,2965,2965,0
20231219,122000,1279912950,2965,2970,2970,2965,979
20231219,121900,1277007885,2970,2970,2970,2970,337
20231219,121800,1276006995,2970,2970,2970,2965,293
20231219,121700,1275137085,2970,2970,2970,2970,767
20231219,121600,1272859095,2970,2970,2970,2970,0
20231219,121500,1272859095,2970,2970,2970,2970,0
20231219,121400,1272859095,2970,2975,2975,2970,303
20231219,121300,1271959180,2975,2970,2975,2965,5002
20231219,121200,1257123570,2970,2970,2970,2970,529
20231219,121100,1255552440,2970,2970,2970,2970,540
20231219,121000,1253948640,2970,2975,2975,2970,1349
20231219,120900,1249937110,2970,2970,2970,2970,760
20231219,120800,1247679910,2970,2970,2970,2970,3106
20231219,120700,1238455090,2975,2975,2975,2975,581
20231219,120600,1236726615,2975,2975,2975,2975,56
20231219,120500,1236560015,2975,2975,2975,2975,251
20231219,120400,1235813290,2975,2975,2980,2975,1002
20231219,120300,1232829835,2980,2980,2980,2975,102
20231219,120200,1232525880,2980,2980,2980,2980,881
20231219,120100,1229900500,2980,2980,2980,2980,1573
20231219,120000,1225212960,2980,2975,2980,2975,639
20231219,115900,1223309785,2980,2980,2980,2980,575
20231219,115800,1221596285,2980,2980,2980,2980,5
20231219,115700,1221581385,2980,2980,2980,2980,923
20231219,115600,1218830845,2980,2990,2990,2980,745
20231219,115500,1216607200,2990,2990,2990,2990,296
20231219,115400,1215722160,2990,2985,2990,2985,255
20231219,115300,1214959735,2985,2985,2985,2985,592
20231219,115200,1213192615,2990,2990,2990,2990,2
20231219,115100,1213186635,2985,2990,2990,2985,491
20231219,115000,1211719750,2995,2995,2995,2995,0
20231219,114900,1211719750,2995,2995,2995,2995,0
20231219,114800,1211719750,2995,2990,2995,2990,2921
20231219,114700,1202985260,2990,3000,3000,2990,7312
20231219,114600,1181088740,2995,2980,3000,2980,2786
20231219,114500,1172752060,2985,2980,2985,2970,5003
20231219,114400,1157842505,2965,2965,2980,2965,2667
20231219,114300,1149929035,2965,2965,2965,2965,1401
20231219,114200,1145775070,2965,2965,2965,2965,0
20231219,114100,1145775070,2965,2970,2970,2965,50
20231219,114000,1145626595,2970,2970,2970,2965,566
20231219,113900,1143947710,2970,2975,2975,2970,1684
20231219,113800,1138946165,2975,2975,2975,2975,0
20231219,113700,1138946165,2975,2975,2975,2975,577
20231219,113600,1137229590,2970,2970,2970,2970,3
20231219,113500,1137220680,2970,2970,2970,2970,338
20231219,113400,1136216820,2970,2970,2970,2970,677
20231219,113300,1134206130,2970,2970,2975,2970,568
20231219,113200,1132517965,2975,2975,2975,2975,0
20231219,113100,1132517965,2975,2975,2975,2975,78
20231219,113000,1132285915,2970,2970,2970,2970,93
20231219,112900,1132009705,2970,2970,2970,2970,350
20231219,112800,1130970205,2970,2970,2970,2970,2
20231219,112700,1130964265,2970,2970,2970,2970,0
20231219,112600,1130964265,2970,2970,2970,2970,19
20231219,112500,1130907835,2970,2970,2970,2970,827
20231219,112400,1128451645,2970,2970,2970,2970,7
20231219,112300,1128430855,2970,2970,2970,2970,0
20231219,112200,1128430855,2970,2970,2970,2970,14
20231219,112100,1128389275,2965,2965,2965,2965,801
20231219,112000,1126014310,2965,2965,2965,2965,813
20231219,111900,1123603765,2965,2970,2970,2965,10
20231219,111800,1123574080,2965,2970,2970,2965,137
20231219,111700,1123167310,2970,2965,2970,2965,424
20231219,111600,1121909805,2965,2970,2970,2965,68
20231219,111500,1121708160,2970,2965,2970,2965,1590
20231219,111400,1116993715,2970,2970,2970,2970,0
20231219,111300,1116993715,2970,2965,2975,2960,371
20231219,111200,1115894010,2965,2970,2975,2965,2372
20231219,111100,1108858985,2970,2975,2975,2970,772
20231219,111000,1106565965,2975,2975,2975,2970,316
20231219,110900,1105625885,2975,2975,2980,2975,462
20231219,110800,1104250435,2975,2980,2980,2975,1029
20231219,110700,1101189040,2980,2980,2980,2975,676
20231219,110600,1099174755,2980,2980,2985,2980,1344
20231219,110500,1095169605,2980,2980,2985,2980,617
20231219,110400,1093330860,2985,2985,2985,2980,84
20231219,110300,1093080325,2985,2990,2990,2985,924
20231219,110200,1090321045,2985,2990,2990,2985,3820
20231219,110100,1078916615,2990,2990,2990,2990,31
20231219,110000,1078823925,2990,2995,2995,2990,130
20231219,105900,1078435075,2995,2990,2995,2990,1107
20231219,105800,1075122115,2990,2990,2990,2990,24
20231219,105700,1075050355,2990,2995,2995,2990,2068
20231219,105600,1068864365,2995,2995,3000,2995,594
20231219,105500,1067082835,2995,2995,2995,2995,1551
20231219,105400,1062437590,2995,3000,3000,2995,108
20231219,105300,1062114100,2995,2995,2995,2990,1663
20231219,105200,1057135585,2995,2995,3000,2995,1308
20231219,105100,1053217625,2995,2995,2995,2995,416
20231219,105000,1051971705,2995,2995,2995,2995,936
20231219,104900,1049168385,2995,2995,2995,2990,2776
20231219,104800,1040864265,3000,3000,3000,2995,1037
20231219,104700,1037758265,3000,2995,3000,2990,4482
20231219,104600,1024347880,2995,2995,2995,2990,1511
20231219,104500,1019822440,2995,2995,2995,2995,853
20231219,104400,1017267705,3000,2995,3000,2995,2562
20231219,104300,1009593995,3000,2995,3000,2995,590
20231219,104200,1007826860,2995,2995,3000,2995,746
20231219,104100,1005592145,2995,3000,3000,2995,1963
20231219,104000,999712955,2995,2995,3000,2995,1044
20231219,103900,996586170,3000,3000,3000,3000,524
20231219,103800,995014170,3000,3000,3005,3000,1473
20231219,103700,990595120,3000,3000,3000,3000,2527
20231219,103600,983014120,3000,3000,3000,3000,1509
20231219,103500,978487120,3000,3000,3000,2995,66
20231219,103400,978289195,3000,2990,3000,2990,399
20231219,103300,977093475,2990,3000,3000,2990,299
20231219,103200,976199315,3000,3000,3000,2985,4194
20231219,103100,963647315,2985,2995,2995,2985,6338
20231219,103000,944693335,2995,2995,2995,2990,151
20231219,102900,944241340,2995,3000,3000,2990,2430
20231219,102800,936963180,3000,3000,3005,3000,1310
20231219,102700,933033150,3005,3000,3005,3000,1747
20231219,102600,927790930,2995,3000,3000,2995,9235
20231219,102500,900085960,2995,2995,2995,2995,1861
20231219,102400,894512265,2995,2995,3000,2995,1403
20231219,102300,890309770,2995,2995,2995,2995,1056
20231219,102200,887147050,2995,2990,2995,2990,2770
20231219,102100,878855345,2990,2985,2990,2985,821
20231219,102000,876402085,2990,2990,2995,2990,396
20231219,101900,875217590,2990,2985,2995,2985,4811
20231219,101800,860829205,2995,3000,3000,2980,6365
20231219,101700,841762815,2995,2985,3000,2985,12943
20231219,101600,803053065,2985,2980,2985,2980,19
20231219,101500,802996360,2980,2980,2980,2975,2434
20231219,101400,795743545,2980,2980,2980,2980,119
20231219,101300,795388925,2975,2975,2975,2975,421
20231219,101200,794136450,2975,2975,2975,2975,173
20231219,101100,793621775,2975,2965,2975,2965,4315
20231219,101000,780807385,2970,2970,2970,2970,0
20231219,100900,780807385,2970,2965,2970,2965,784
20231219,100800,778481025,2970,2970,2970,2970,51
20231219,100700,778329555,2965,2965,2965,2965,733
20231219,100600,776156210,2960,2970,2970,2960,408
20231219,100500,774946450,2965,2975,2975,2965,3295
20231219,100400,765164800,2975,2975,2980,2970,2421
20231219,100300,757967945,2975,2975,2980,2975,737
20231219,100200,755774870,2975,2975,2980,2975,3418
20231219,100100,745606240,2975,2980,2980,2975,516
20231219,100000,744070155,2980,2975,2980,2975,1049
20231219,095900,740945415,2975,2975,2975,2975,225
20231219,095800,740276040,2980,2980,2980,2980,552
20231219,095700,738631080,2980,2980,2980,2980,100
20231219,095600,738333080,2980,2975,2980,2975,397
20231219,095500,737150290,2975,2975,2975,2970,4886
20231219,095400,722634020,2975,2980,2980,2975,3420
20231219,095300,712458865,2980,2980,2980,2975,465
20231219,095200,711074895,2980,2980,2980,2980,1094
20231219,095100,707814775,2980,2985,2985,2980,1216
20231219,095000,704187710,2980,2980,2980,2980,201
20231219,094900,703588730,2980,2985,2985,2980,473
20231219,094800,702177225,2985,2985,2990,2985,901
20231219,094700,699485890,2985,2985,2985,2980,1797
20231219,094600,694122095,2985,2985,2985,2980,187
20231219,094500,693563910,2980,2980,2990,2980,1425
20231219,094400,689313365,2985,2990,2990,2980,2533
20231219,094300,681745320,2985,2990,2995,2980,7885
20231219,094200,658187810,2985,2985,2995,2985,4354
20231219,094100,645180560,2990,2995,2995,2980,5621
20231219,094000,628384470,2990,2995,3000,2990,6624
20231219,093900,608537280,3000,2975,3000,2975,7492
20231219,093800,586112395,2975,2985,2985,2975,2608
20231219,093700,578344765,2985,2990,2995,2980,5074
20231219,093600,563182985,2995,2975,2995,2975,1989
20231219,093500,557239995,2975,2970,2975,2970,157
20231219,093400,556773420,2970,2970,2975,2970,698
20231219,093300,554699415,2970,2970,2975,2970,3629
20231219,093200,543921220,2970,2970,2975,2970,2249
20231219,093100,537241675,2970,2970,2975,2970,542
20231219,093000,535631825,2970,2970,2975,2965,2917
20231219,092900,526973455,2965,2965,2975,2965,2109
20231219,092800,520712710,2970,2980,2980,2970,1420
20231219,092700,516488570,2980,2975,2980,2975,1977
20231219,092600,510598915,2975,2995,3000,2975,13946
20231219,092500,468947225,3000,3005,3010,2990,12665
20231219,092400,430965760,3000,3000,3010,2985,8333
20231219,092300,405946275,2985,2980,3010,2975,15787
20231219,092200,358708265,2985,2965,2995,2965,10348
20231219,092100,327839085,2975,2960,2975,2960,4545
20231219,092000,314368160,2955,2975,2975,2955,2115
20231219,091900,308108030,2975,2960,2975,2960,1363
20231219,091800,304069110,2960,2940,2960,2940,4942
20231219,091700,289460635,2940,2935,2940,2935,3969
20231219,091600,277801620,2935,2930,2935,2925,931
20231219,091500,275074420,2925,2950,2950,2925,1566
20231219,091400,270484750,2950,2920,2955,2920,511
20231219,091300,268988535,2920,2920,2925,2920,1676
20231219,091200,264087355,2920,2935,2935,2920,12471
20231219,091100,227533765,2935,2955,2955,2935,2708
20231219,091000,219556330,2955,2960,2960,2955,1628
20231219,090900,214738655,2960,2975,2975,2960,2533
20231219,090800,207213805,2975,2970,2980,2970,1944
20231219,090700,201428720,2960,2985,3000,2960,3469
20231219,090600,191080860,3000,2990,3010,2975,5124
20231219,090500,175687100,2960,2950,2985,2950,1915
20231219,090400,170019845,2950,2940,2955,2940,20753
20231219,090300,108805210,2940,2945,2945,2935,1560
20231219,090200,104214780,2945,2960,2965,2945,9675
20231219,090100,75635775,2960,3005,3010,2960,13943
20231219,090000,34177105,3010,3010,3010,2970,11376