stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,211200,1716637565,2950,2950,2950,2950,5838
20231220,211100,1716637565,2950,2950,2950,2950,0
20231220,211000,1716637565,2950,2950,2950,2950,0
20231220,210900,1716637565,2950,2950,2950,2950,0
20231220,210800,1716637565,2950,2950,2950,2950,0
20231220,210700,1716637565,2950,2950,2950,2950,0
20231220,210600,1716637565,2950,2950,2950,2950,0
20231220,210500,1716637565,2950,2950,2950,2950,0
20231220,210400,1716637565,2950,2950,2950,2950,0
20231220,210300,1716637565,2950,2950,2950,2950,0
20231220,210200,1716637565,2950,2950,2950,2950,0
20231220,210100,1716637565,2950,2950,2950,2950,0
20231220,210000,1716637565,2950,2950,2950,2950,0
20231220,205900,1716637565,2950,2950,2950,2950,0
20231220,205800,1716637565,2950,2950,2950,2950,0
20231220,205700,1716637565,2950,2950,2950,2950,0
20231220,205600,1716637565,2950,2950,2950,2950,0
20231220,205500,1716637565,2950,2950,2950,2950,0
20231220,205400,1716637565,2950,2950,2950,2950,0
20231220,205300,1716637565,2950,2950,2950,2950,0
20231220,205200,1716637565,2950,2950,2950,2950,0
20231220,205100,1716637565,2950,2950,2950,2950,0
20231220,205000,1716637565,2950,2950,2950,2950,0
20231220,204900,1716637565,2950,2950,2950,2950,0
20231220,204800,1716637565,2950,2950,2950,2950,0
20231220,204700,1716637565,2950,2950,2950,2950,0
20231220,204600,1716637565,2950,2950,2950,2950,0
20231220,204500,1716637565,2950,2950,2950,2950,0
20231220,204400,1716637565,2950,2950,2950,2950,0
20231220,204300,1716637565,2950,2950,2950,2950,0
20231220,204200,1716637565,2950,2950,2950,2950,5838
20231220,204100,1716637565,2950,2950,2950,2950,0
20231220,204000,1716637565,2950,2950,2950,2950,0
20231220,203900,1716637565,2950,2950,2950,2950,0
20231220,203800,1716637565,2950,2950,2950,2950,0
20231220,203700,1716637565,2950,2950,2950,2950,0
20231220,203600,1716637565,2950,2950,2950,2950,0
20231220,203500,1716637565,2950,2950,2950,2950,0
20231220,203400,1716637565,2950,2950,2950,2950,0
20231220,203300,1716637565,2950,2950,2950,2950,0
20231220,203200,1716637565,2950,2950,2950,2950,0
20231220,203100,1716637565,2950,2950,2950,2950,0
20231220,203000,1716637565,2950,2950,2950,2950,0
20231220,202900,1716637565,2950,2950,2950,2950,0
20231220,202800,1716637565,2950,2950,2950,2950,0
20231220,202700,1716637565,2950,2950,2950,2950,0
20231220,202600,1716637565,2950,2950,2950,2950,0
20231220,202500,1716637565,2950,2950,2950,2950,0
20231220,202400,1716637565,2950,2950,2950,2950,0
20231220,202300,1716637565,2950,2950,2950,2950,0
20231220,202200,1716637565,2950,2950,2950,2950,0
20231220,202100,1716637565,2950,2950,2950,2950,0
20231220,202000,1716637565,2950,2950,2950,2950,0
20231220,201900,1716637565,2950,2950,2950,2950,0
20231220,201800,1716637565,2950,2950,2950,2950,0
20231220,201700,1716637565,2950,2950,2950,2950,0
20231220,201600,1716637565,2950,2950,2950,2950,0
20231220,201500,1716637565,2950,2950,2950,2950,0
20231220,201400,1716637565,2950,2950,2950,2950,0
20231220,201300,1716637565,2950,2950,2950,2950,0
20231220,201200,1716637565,2950,2950,2950,2950,5838
20231220,201100,1716637565,2950,2950,2950,2950,0
20231220,201000,1716637565,2950,2950,2950,2950,0
20231220,200900,1716637565,2950,2950,2950,2950,0
20231220,200800,1716637565,2950,2950,2950,2950,0
20231220,200700,1716637565,2950,2950,2950,2950,0
20231220,200600,1716637565,2950,2950,2950,2950,0
20231220,200500,1716637565,2950,2950,2950,2950,0
20231220,200400,1716637565,2950,2950,2950,2950,0
20231220,200300,1716637565,2950,2950,2950,2950,0
20231220,200200,1716637565,2950,2950,2950,2950,0
20231220,200100,1716637565,2950,2950,2950,2950,0
20231220,200000,1716637565,2950,2950,2950,2950,0
20231220,195900,1716637565,2950,2950,2950,2950,0
20231220,195800,1716637565,2950,2950,2950,2950,0
20231220,195700,1716637565,2950,2950,2950,2950,0
20231220,195600,1716637565,2950,2950,2950,2950,0
20231220,195500,1716637565,2950,2950,2950,2950,0
20231220,195400,1716637565,2950,2950,2950,2950,0
20231220,195300,1716637565,2950,2950,2950,2950,0
20231220,195200,1716637565,2950,2950,2950,2950,0
20231220,195100,1716637565,2950,2950,2950,2950,0
20231220,195000,1716637565,2950,2950,2950,2950,0
20231220,194900,1716637565,2950,2950,2950,2950,0
20231220,194800,1716637565,2950,2950,2950,2950,0
20231220,194700,1716637565,2950,2950,2950,2950,0
20231220,194600,1716637565,2950,2950,2950,2950,0
20231220,194500,1716637565,2950,2950,2950,2950,0
20231220,194400,1716637565,2950,2950,2950,2950,0
20231220,194300,1716637565,2950,2950,2950,2950,0
20231220,194200,1716637565,2950,2950,2950,2950,5838
20231220,194100,1716637565,2950,2950,2950,2950,0
20231220,194000,1716637565,2950,2950,2950,2950,0
20231220,193900,1716637565,2950,2950,2950,2950,0
20231220,193800,1716637565,2950,2950,2950,2950,0
20231220,193700,1716637565,2950,2950,2950,2950,0
20231220,193600,1716637565,2950,2950,2950,2950,0
20231220,193500,1716637565,2950,2950,2950,2950,0
20231220,193400,1716637565,2950,2950,2950,2950,0
20231220,193300,1716637565,2950,2950,2950,2950,0
20231220,193200,1716637565,2950,2950,2950,2950,0
20231220,193100,1716637565,2950,2950,2950,2950,0
20231220,193000,1716637565,2950,2950,2950,2950,0
20231220,192900,1716637565,2950,2950,2950,2950,0
20231220,192800,1716637565,2950,2950,2950,2950,0
20231220,192700,1716637565,2950,2950,2950,2950,0
20231220,192600,1716637565,2950,2950,2950,2950,0
20231220,192500,1716637565,2950,2950,2950,2950,0
20231220,192400,1716637565,2950,2950,2950,2950,0
20231220,192300,1716637565,2950,2950,2950,2950,0
20231220,192200,1716637565,2950,2950,2950,2950,0
20231220,192100,1716637565,2950,2950,2950,2950,0
20231220,192000,1716637565,2950,2950,2950,2950,0
20231220,191900,1716637565,2950,2950,2950,2950,0
20231220,191800,1716637565,2950,2950,2950,2950,0
20231220,191700,1716637565,2950,2950,2950,2950,0
20231220,191600,1716637565,2950,2950,2950,2950,0
20231220,191500,1716637565,2950,2950,2950,2950,0
20231220,191400,1716637565,2950,2950,2950,2950,0
20231220,191300,1716637565,2950,2950,2950,2950,0
20231220,191200,1716637565,2950,2950,2950,2950,5838
20231220,191100,1716637565,2950,2950,2950,2950,0
20231220,191000,1716637565,2950,2950,2950,2950,0
20231220,190900,1716637565,2950,2950,2950,2950,0
20231220,190800,1716637565,2950,2950,2950,2950,0
20231220,190700,1716637565,2950,2950,2950,2950,0
20231220,190600,1716637565,2950,2950,2950,2950,0
20231220,190500,1716637565,2950,2950,2950,2950,0
20231220,190400,1716637565,2950,2950,2950,2950,0
20231220,190300,1716637565,2950,2950,2950,2950,0
20231220,190200,1716637565,2950,2950,2950,2950,0
20231220,190100,1716637565,2950,2950,2950,2950,0
20231220,190000,1716637565,2950,2950,2950,2950,0
20231220,185900,1716637565,2950,2950,2950,2950,0
20231220,185800,1716637565,2950,2950,2950,2950,0
20231220,185700,1716637565,2950,2950,2950,2950,0
20231220,185600,1716637565,2950,2950,2950,2950,0
20231220,185500,1716637565,2950,2950,2950,2950,0
20231220,185400,1716637565,2950,2950,2950,2950,0
20231220,185300,1716637565,2950,2950,2950,2950,0
20231220,185200,1716637565,2950,2950,2950,2950,0
20231220,185100,1716637565,2950,2950,2950,2950,0
20231220,185000,1716637565,2950,2950,2950,2950,0
20231220,184900,1716637565,2950,2950,2950,2950,0
20231220,184800,1716637565,2950,2950,2950,2950,0
20231220,184700,1716637565,2950,2950,2950,2950,0
20231220,184600,1716637565,2950,2950,2950,2950,0
20231220,184500,1716637565,2950,2950,2950,2950,0
20231220,184400,1716637565,2950,2950,2950,2950,0
20231220,184300,1716637565,2950,2950,2950,2950,0
20231220,184200,1716637565,2950,2950,2950,2950,5838
20231220,184100,1716637565,2950,2950,2950,2950,0
20231220,184000,1716637565,2950,2950,2950,2950,0
20231220,183900,1716637565,2950,2950,2950,2950,0
20231220,183800,1716637565,2950,2950,2950,2950,0
20231220,183700,1716637565,2950,2950,2950,2950,0
20231220,183600,1716637565,2950,2950,2950,2950,0
20231220,183500,1716637565,2950,2950,2950,2950,0
20231220,183400,1716637565,2950,2950,2950,2950,0
20231220,183300,1716637565,2950,2950,2950,2950,0
20231220,183200,1716637565,2950,2950,2950,2950,0
20231220,183100,1716637565,2950,2950,2950,2950,0
20231220,183000,1716637565,2950,2950,2950,2950,0
20231220,182900,1716637565,2950,2950,2950,2950,0
20231220,182800,1716637565,2950,2950,2950,2950,0
20231220,182700,1716637565,2950,2950,2950,2950,0
20231220,182600,1716637565,2950,2950,2950,2950,0
20231220,182500,1716637565,2950,2950,2950,2950,0
20231220,182400,1716637565,2950,2950,2950,2950,0
20231220,182300,1716637565,2950,2950,2950,2950,0
20231220,182200,1716637565,2950,2950,2950,2950,0
20231220,182100,1716637565,2950,2950,2950,2950,0
20231220,182000,1716637565,2950,2950,2950,2950,0
20231220,181900,1716637565,2950,2950,2950,2950,0
20231220,181800,1716637565,2950,2950,2950,2950,0
20231220,181700,1716637565,2950,2950,2950,2950,0
20231220,181600,1716637565,2950,2950,2950,2950,0
20231220,181500,1716637565,2950,2950,2950,2950,0
20231220,181400,1716637565,2950,2950,2950,2950,0
20231220,181300,1716637565,2950,2950,2950,2950,0
20231220,181200,1716637565,2950,2950,2950,2950,5838
20231220,181100,1716637565,2950,2950,2950,2950,0
20231220,181000,1716637565,2950,2950,2950,2950,0
20231220,180900,1716637565,2950,2950,2950,2950,0
20231220,180800,1716637565,2950,2950,2950,2950,0
20231220,180700,1716637565,2950,2950,2950,2950,0
20231220,180600,1716637565,2950,2950,2950,2950,0
20231220,180500,1716637565,2950,2950,2950,2950,0
20231220,180400,1716637565,2950,2950,2950,2950,0
20231220,180300,1716637565,2950,2950,2950,2950,0
20231220,180200,1716637565,2950,2950,2950,2950,0
20231220,180100,1716637565,2950,2950,2950,2950,0
20231220,180000,1716637565,2950,2950,2950,2950,0
20231220,175900,1716637565,2950,2950,2950,2950,0
20231220,175800,1716637565,2950,2950,2950,2950,0
20231220,175700,1716637565,2950,2950,2950,2950,0
20231220,175600,1716637565,2950,2950,2950,2950,0
20231220,175500,1716637565,2950,2950,2950,2950,0
20231220,175400,1716637565,2950,2950,2950,2950,0
20231220,175300,1716637565,2950,2950,2950,2950,0
20231220,175200,1716637565,2950,2950,2950,2950,0
20231220,175100,1716637565,2950,2950,2950,2950,0
20231220,175000,1716637565,2950,2950,2950,2950,0
20231220,174900,1716637565,2950,2950,2950,2950,0
20231220,174800,1716637565,2950,2950,2950,2950,0
20231220,174700,1716637565,2950,2950,2950,2950,0
20231220,174600,1716637565,2950,2950,2950,2950,0
20231220,174500,1716637565,2950,2950,2950,2950,0
20231220,174400,1716637565,2950,2950,2950,2950,0
20231220,174300,1716637565,2950,2950,2950,2950,0
20231220,174200,1716637565,2950,2950,2950,2950,5838
20231220,174100,1716637565,2950,2950,2950,2950,0
20231220,174000,1716637565,2950,2950,2950,2950,0
20231220,173900,1716637565,2950,2950,2950,2950,0
20231220,173800,1716637565,2950,2950,2950,2950,0
20231220,173700,1716637565,2950,2950,2950,2950,0
20231220,173600,1716637565,2950,2950,2950,2950,0
20231220,173500,1716637565,2950,2950,2950,2950,0
20231220,173400,1716637565,2950,2950,2950,2950,0
20231220,173300,1716637565,2950,2950,2950,2950,0
20231220,173200,1716637565,2950,2950,2950,2950,0
20231220,173100,1716637565,2950,2950,2950,2950,0
20231220,173000,1716637565,2950,2950,2950,2950,0
20231220,172900,1716637565,2950,2950,2950,2950,0
20231220,172800,1716637565,2950,2950,2950,2950,0
20231220,172700,1716637565,2950,2950,2950,2950,0
20231220,172600,1716637565,2950,2950,2950,2950,0
20231220,172500,1716637565,2950,2950,2950,2950,0
20231220,172400,1716637565,2950,2950,2950,2950,0
20231220,172300,1716637565,2950,2950,2950,2950,0
20231220,172200,1716637565,2950,2950,2950,2950,0
20231220,172100,1716637565,2950,2950,2950,2950,0
20231220,172000,1716637565,2950,2950,2950,2950,0
20231220,171900,1716637565,2950,2950,2950,2950,0
20231220,171800,1716637565,2950,2950,2950,2950,0
20231220,171700,1716637565,2950,2950,2950,2950,0
20231220,171600,1716637565,2950,2950,2950,2950,0
20231220,171500,1716637565,2950,2950,2950,2950,0
20231220,171400,1716637565,2950,2950,2950,2950,0
20231220,171300,1716637565,2950,2950,2950,2950,0
20231220,171200,1716637565,2950,2950,2950,2950,5838
20231220,171100,1716637565,2950,2950,2950,2950,0
20231220,171000,1716637565,2950,2950,2950,2950,0
20231220,170900,1716637565,2950,2950,2950,2950,0
20231220,170800,1716637565,2950,2950,2950,2950,0
20231220,170700,1716637565,2950,2950,2950,2950,0
20231220,170600,1716637565,2950,2950,2950,2950,0
20231220,170500,1716637565,2950,2950,2950,2950,0
20231220,170400,1716637565,2950,2950,2950,2950,0
20231220,170300,1716637565,2950,2950,2950,2950,0
20231220,170200,1716637565,2950,2950,2950,2950,0
20231220,170100,1716637565,2950,2950,2950,2950,0
20231220,170000,1716637565,2950,2950,2950,2950,0
20231220,165900,1716637565,2950,2950,2950,2950,0
20231220,165800,1716637565,2950,2950,2950,2950,0
20231220,165700,1716637565,2950,2950,2950,2950,0
20231220,165600,1716637565,2950,2950,2950,2950,0
20231220,165500,1716637565,2950,2950,2950,2950,0
20231220,165400,1716637565,2950,2950,2950,2950,0
20231220,165300,1716637565,2950,2950,2950,2950,0
20231220,165200,1716637565,2950,2950,2950,2950,0
20231220,165100,1716637565,2950,2950,2950,2950,0
20231220,165000,1716637565,2950,2950,2950,2950,0
20231220,164900,1716637565,2950,2950,2950,2950,0
20231220,164800,1716637565,2950,2950,2950,2950,0
20231220,164700,1716637565,2950,2950,2950,2950,0
20231220,164600,1716637565,2950,2950,2950,2950,0
20231220,164500,1716637565,2950,2950,2950,2950,0
20231220,164400,1716637565,2950,2950,2950,2950,0
20231220,164300,1716637565,2950,2950,2950,2950,0
20231220,164200,1716637565,2950,2950,2950,2950,5838
20231220,164100,1716637565,2950,2950,2950,2950,0
20231220,164000,1716637565,2950,2950,2950,2950,0
20231220,163900,1716637565,2950,2950,2950,2950,0
20231220,163800,1716637565,2950,2950,2950,2950,0
20231220,163700,1716637565,2950,2950,2950,2950,0
20231220,163600,1716637565,2950,2950,2950,2950,0
20231220,163500,1716637565,2950,2950,2950,2950,0
20231220,163400,1716637565,2950,2950,2950,2950,0
20231220,163300,1716637565,2950,2950,2950,2950,0
20231220,163200,1716637565,2950,2950,2950,2950,0
20231220,163100,1716637565,2950,2950,2950,2950,0
20231220,163000,1716637565,2950,2950,2950,2950,0
20231220,162900,1716637565,2950,2950,2950,2950,0
20231220,162800,1716637565,2950,2950,2950,2950,0
20231220,162700,1716637565,2950,2950,2950,2950,0
20231220,162600,1716637565,2950,2950,2950,2950,0
20231220,162500,1716637565,2950,2950,2950,2950,0
20231220,162400,1716637565,2950,2950,2950,2950,0
20231220,162300,1716637565,2950,2950,2950,2950,0
20231220,162200,1716637565,2950,2950,2950,2950,0
20231220,162100,1716637565,2950,2950,2950,2950,0
20231220,162000,1716637565,2950,2950,2950,2950,0
20231220,161900,1716637565,2950,2950,2950,2950,0
20231220,161800,1716637565,2950,2950,2950,2950,0
20231220,161700,1716637565,2950,2950,2950,2950,0
20231220,161600,1716637565,2950,2950,2950,2950,0
20231220,161500,1716637565,2950,2950,2950,2950,0
20231220,161400,1716637565,2950,2950,2950,2950,0
20231220,161300,1716637565,2950,2950,2950,2950,0
20231220,161200,1716637565,2950,2950,2950,2950,5838
20231220,161100,1716637565,2950,2950,2950,2950,0
20231220,161000,1716637565,2950,2950,2950,2950,0
20231220,160900,1716637565,2950,2950,2950,2950,0
20231220,160800,1716637565,2950,2950,2950,2950,0
20231220,160700,1716637565,2950,2950,2950,2950,0
20231220,160600,1716637565,2950,2950,2950,2950,0
20231220,160500,1716637565,2950,2950,2950,2950,0
20231220,160400,1716637565,2950,2950,2950,2950,0
20231220,160300,1716637565,2950,2950,2950,2950,0
20231220,160200,1716637565,2950,2950,2950,2950,0
20231220,160100,1716637565,2950,2950,2950,2950,0
20231220,160000,1716637565,2950,2950,2950,2950,0
20231220,155900,1716637565,2950,2950,2950,2950,0
20231220,155800,1716637565,2950,2950,2950,2950,0
20231220,155700,1716637565,2950,2950,2950,2950,0
20231220,155600,1716637565,2950,2950,2950,2950,0
20231220,155500,1716637565,2950,2950,2950,2950,0
20231220,155400,1716637565,2950,2950,2950,2950,0
20231220,155300,1716637565,2950,2950,2950,2950,0
20231220,155200,1716637565,2950,2950,2950,2950,0
20231220,155100,1716637565,2950,2950,2950,2950,0
20231220,155000,1716637565,2950,2950,2950,2950,0
20231220,154900,1716637565,2950,2950,2950,2950,0
20231220,154800,1716637565,2950,2950,2950,2950,0
20231220,154700,1716637565,2950,2950,2950,2950,0
20231220,154600,1716637565,2950,2950,2950,2950,0
20231220,154500,1716637565,2950,2950,2950,2950,0
20231220,154400,1716637565,2950,2950,2950,2950,0
20231220,154300,1716637565,2950,2950,2950,2950,0
20231220,154200,1716637565,2950,2950,2950,2950,5838
20231220,154100,1716637565,2950,2950,2950,2950,0
20231220,154000,1716637565,2950,2950,2950,2950,0
20231220,153900,1716637565,2950,2950,2950,2950,0
20231220,153800,1716637565,2950,2950,2950,2950,0
20231220,153700,1716637565,2950,2950,2950,2950,0
20231220,153600,1716637565,2950,2950,2950,2950,0
20231220,153500,1716637565,2950,2950,2950,2950,0
20231220,153400,1716637565,2950,2950,2950,2950,0
20231220,153300,1716637565,2950,2950,2950,2950,0
20231220,153200,1716637565,2950,2950,2950,2950,0
20231220,153100,1716637565,2950,2950,2950,2950,0
20231220,153000,1716637565,2950,2950,2950,2950,5838
20231220,152900,1699415465,2960,2960,2960,2960,0
20231220,152800,1699415465,2960,2960,2960,2960,0
20231220,152700,1699415465,2960,2960,2960,2960,0
20231220,152600,1699415465,2960,2960,2960,2960,0
20231220,152500,1699415465,2960,2960,2960,2960,0
20231220,152400,1699415465,2960,2960,2960,2960,0
20231220,152300,1699415465,2960,2960,2960,2960,0
20231220,152200,1699415465,2960,2960,2960,2960,0
20231220,152100,1699415465,2960,2960,2960,2960,0
20231220,152000,1699415465,2960,2960,2960,2960,0
20231220,151900,1699415465,2960,2955,2965,2955,3899
20231220,151800,1687870015,2955,2955,2955,2955,1279
20231220,151700,1684090570,2955,2955,2955,2950,3784
20231220,151600,1672926815,2950,2950,2950,2950,336
20231220,151500,1671935615,2950,2950,2950,2950,1870
20231220,151400,1666419115,2950,2940,2950,2940,1278
20231220,151300,1662655460,2945,2945,2945,2945,10
20231220,151200,1662626010,2945,2945,2945,2940,239
20231220,151100,1661922655,2935,2935,2935,2935,0
20231220,151000,1661922655,2935,2935,2935,2935,10
20231220,150900,1661893305,2935,2930,2935,2930,140
20231220,150800,1661482605,2930,2935,2935,2930,5667
20231220,150700,1644873735,2935,2935,2935,2930,687
20231220,150600,1642860780,2930,2935,2935,2930,3
20231220,150500,1642851985,2925,2935,2935,2925,4102
20231220,150400,1630840325,2930,2930,2930,2930,604
20231220,150300,1629070605,2935,2940,2940,2930,5665
20231220,150200,1612462145,2940,2950,2950,2935,5550
20231220,150100,1596162405,2945,2940,2945,2940,78
20231220,150000,1595933080,2940,2945,2945,2940,5009
20231220,145900,1581206190,2945,2945,2945,2945,2590
20231220,145800,1573578640,2945,2945,2945,2945,200
20231220,145700,1572989640,2945,2950,2950,2945,1205
20231220,145600,1569440040,2945,2945,2945,2945,0
20231220,145500,1569440040,2945,2945,2950,2945,986
20231220,145400,1566536265,2950,2945,2950,2945,1139
20231220,145300,1563181905,2945,2940,2945,2940,1342
20231220,145200,1559229730,2940,2940,2940,2940,0
20231220,145100,1559229730,2940,2940,2940,2940,485
20231220,145000,1557803830,2940,2940,2940,2940,50
20231220,144900,1557656830,2940,2945,2945,2940,69
20231220,144800,1557453675,2945,2940,2945,2935,1836
20231220,144700,1552055060,2940,2940,2945,2940,733
20231220,144600,1549896640,2940,2940,2940,2940,2008
20231220,144500,1543993120,2935,2935,2935,2935,0
20231220,144400,1543993120,2935,2935,2935,2935,356
20231220,144300,1542948260,2940,2940,2940,2940,367
20231220,144200,1541869280,2940,2940,2940,2940,601
20231220,144100,1540102340,2940,2940,2940,2940,171
20231220,144000,1539599600,2940,2940,2940,2940,0
20231220,143900,1539599600,2940,2940,2940,2940,1665
20231220,143800,1534704500,2940,2940,2940,2935,625
20231220,143700,1532867875,2935,2935,2935,2935,290
20231220,143600,1532016725,2935,2935,2935,2935,0
20231220,143500,1532016725,2935,2940,2940,2935,114
20231220,143400,1531681615,2940,2940,2940,2940,188
20231220,143300,1531128895,2935,2935,2935,2935,30
20231220,143200,1531040845,2935,2935,2935,2935,508
20231220,143100,1529549865,2940,2935,2940,2935,930
20231220,143000,1526818165,2940,2940,2940,2940,43
20231220,142900,1526691745,2940,2940,2940,2940,100
20231220,142800,1526397745,2940,2935,2940,2935,9
20231220,142700,1526371325,2935,2935,2935,2935,1010
20231220,142600,1523406975,2935,2940,2940,2935,600
20231220,142500,1521645475,2940,2935,2940,2935,109
20231220,142400,1521325060,2935,2935,2935,2935,600
20231220,142300,1519564060,2940,2935,2940,2935,707
20231220,142200,1517488940,2940,2935,2940,2935,74
20231220,142100,1517271730,2940,2935,2940,2935,622
20231220,142000,1515446060,2935,2935,2935,2935,125
20231220,141900,1515079185,2935,2940,2940,2935,655
20231220,141800,1513156625,2945,2940,2945,2940,12
20231220,141700,1513121340,2940,2940,2940,2935,88
20231220,141600,1512862630,2940,2940,2940,2940,14
20231220,141500,1512821470,2940,2945,2945,2940,103
20231220,141400,1512518145,2935,2935,2935,2935,1
20231220,141300,1512515210,2935,2940,2940,2935,1000
20231220,141200,1509577710,2935,2940,2940,2935,50
20231220,141100,1509430825,2945,2945,2945,2945,0
20231220,141000,1509430825,2945,2940,2945,2940,102
20231220,140900,1509130445,2940,2940,2940,2940,632
20231220,140800,1507272365,2945,2945,2945,2945,17
20231220,140700,1507222300,2945,2945,2945,2945,30
20231220,140600,1507133950,2945,2945,2945,2945,3
20231220,140500,1507125115,2945,2945,2945,2945,0
20231220,140400,1507125115,2945,2945,2945,2945,0
20231220,140300,1507125115,2945,2935,2945,2935,1099
20231220,140200,1503898560,2940,2940,2940,2940,156
20231220,140100,1503439920,2935,2935,2935,2935,0
20231220,140000,1503439920,2935,2935,2935,2935,1
20231220,135900,1503436985,2935,2935,2935,2935,25
20231220,135800,1503363610,2935,2935,2935,2935,20
20231220,135700,1503304910,2935,2935,2935,2935,60
20231220,135600,1503128810,2935,2935,2935,2935,0
20231220,135500,1503128810,2935,2935,2935,2935,1380
20231220,135400,1499078510,2935,2945,2945,2935,2770
20231220,135300,1490930110,2950,2945,2950,2945,202
20231220,135200,1490335055,2945,2945,2945,2945,6
20231220,135100,1490317385,2950,2950,2950,2950,51
20231220,135000,1490166935,2945,2945,2945,2945,0
20231220,134900,1490166935,2945,2945,2945,2945,120
20231220,134800,1489813535,2940,2940,2940,2940,2
20231220,134700,1489807655,2940,2950,2950,2940,707
20231220,134600,1487727005,2945,2945,2945,2945,0
20231220,134500,1487727005,2945,2945,2945,2945,132
20231220,134400,1487338265,2945,2955,2955,2945,320
20231220,134300,1486393665,2955,2955,2955,2955,1
20231220,134200,1486390710,2955,2955,2955,2955,100
20231220,134100,1486095210,2955,2955,2955,2955,2
20231220,134000,1486089300,2955,2955,2955,2955,200
20231220,133900,1485498300,2940,2940,2940,2940,3
20231220,133800,1485489480,2940,2940,2940,2940,0
20231220,133700,1485489480,2940,2940,2940,2940,38
20231220,133600,1485377760,2940,2940,2940,2940,0
20231220,133500,1485377760,2940,2940,2940,2940,138
20231220,133400,1484972040,2940,2945,2955,2940,2541
20231220,133300,1477494530,2945,2945,2945,2945,10
20231220,133200,1477465080,2945,2955,2955,2945,2417
20231220,133100,1470335095,2955,2945,2955,2945,234
20231220,133000,1469645865,2945,2955,2960,2945,10474
20231220,132900,1438718930,2960,2955,2960,2950,1768
20231220,132800,1433493450,2950,2960,2960,2945,1990
20231220,132700,1427612630,2955,2935,2960,2930,8804
20231220,132600,1401734985,2930,2930,2935,2930,2151
20231220,132500,1395432275,2930,2930,2935,2930,273
20231220,132400,1394632380,2930,2935,2935,2930,456
20231220,132300,1393295025,2935,2935,2935,2935,781
20231220,132200,1391002790,2940,2940,2940,2940,1
20231220,132100,1390999850,2940,2940,2940,2940,33
20231220,132000,1390902830,2940,2935,2940,2935,22
20231220,131900,1390838155,2930,2930,2930,2930,0
20231220,131800,1390838155,2930,2935,2935,2930,6641
20231220,131700,1371348235,2935,2935,2935,2930,71
20231220,131600,1371139995,2935,2935,2935,2935,20
20231220,131500,1371081295,2935,2935,2935,2935,512
20231220,131400,1369578575,2935,2935,2935,2935,0
20231220,131300,1369578575,2935,2935,2935,2935,437
20231220,131200,1368295980,2935,2935,2935,2930,1768
20231220,131100,1363111100,2935,2935,2935,2935,789
20231220,131000,1360795385,2940,2940,2940,2940,153
20231220,130900,1360345565,2940,2940,2940,2940,4
20231220,130800,1360333805,2935,2935,2940,2935,259
20231220,130700,1359573590,2935,2935,2935,2935,12
20231220,130600,1359538370,2935,2935,2935,2935,508
20231220,130500,1358047390,2940,2940,2940,2940,256
20231220,130400,1357294750,2940,2940,2940,2940,428
20231220,130300,1356036430,2935,2935,2935,2935,0
20231220,130200,1356036430,2935,2935,2935,2935,600
20231220,130100,1354275430,2940,2940,2940,2940,2142
20231220,130000,1347977950,2940,2945,2945,2940,311
20231220,125900,1347063605,2950,2950,2950,2950,0
20231220,125800,1347063605,2950,2940,2950,2940,2735
20231220,125700,1339021705,2945,2950,2950,2945,1593
20231220,125600,1334330310,2950,2950,2950,2950,0
20231220,125500,1334330310,2950,2950,2950,2950,200
20231220,125400,1333740310,2950,2945,2950,2945,390
20231220,125300,1332591660,2945,2945,2945,2945,80
20231220,125200,1332356060,2945,2945,2945,2945,1100
20231220,125100,1329116560,2950,2955,2955,2950,73
20231220,125000,1328901205,2950,2950,2950,2950,1635
20231220,124900,1324077955,2950,2950,2950,2950,598
20231220,124800,1322313855,2950,2950,2950,2950,1181
20231220,124700,1318829905,2950,2950,2950,2950,0
20231220,124600,1318829905,2950,2955,2960,2950,3274
20231220,124500,1309171040,2955,2960,2960,2955,1752
20231220,124400,1303992880,2955,2955,2955,2955,806
20231220,124300,1301611150,2955,2960,2960,2955,4079
20231220,124200,1289557700,2955,2960,2960,2955,1810
20231220,124100,1284206600,2960,2960,2960,2960,500
20231220,124000,1282726600,2960,2960,2960,2960,0
20231220,123900,1282726600,2960,2960,2960,2960,52
20231220,123800,1282572680,2955,2955,2955,2955,1224
20231220,123700,1278955760,2955,2955,2955,2955,0
20231220,123600,1278955760,2955,2955,2955,2955,6
20231220,123500,1278938030,2955,2950,2955,2950,141
20231220,123400,1278522075,2950,2950,2950,2950,1371
20231220,123300,1274477625,2950,2955,2955,2950,11
20231220,123200,1274445160,2950,2955,2955,2950,407
20231220,123100,1273242665,2955,2955,2955,2955,2
20231220,123000,1273236755,2955,2955,2955,2955,2333
20231220,122900,1266342740,2955,2955,2955,2955,2735
20231220,122800,1258260815,2955,2955,2955,2955,1077
20231220,122700,1255078280,2960,2965,2965,2960,234
20231220,122600,1254385635,2960,2960,2960,2960,851
20231220,122500,1251866675,2955,2960,2960,2955,880
20231220,122400,1249266175,2960,2960,2960,2955,663
20231220,122300,1247303955,2960,2955,2960,2955,2
20231220,122200,1247298040,2955,2955,2955,2955,1
20231220,122100,1247295085,2955,2955,2955,2955,0
20231220,122000,1247295085,2955,2955,2955,2955,1
20231220,121900,1247292130,2955,2955,2955,2955,500
20231220,121800,1245814630,2960,2960,2960,2960,1122
20231220,121700,1242493510,2960,2960,2960,2960,9
20231220,121600,1242466870,2965,2965,2965,2965,0
20231220,121500,1242466870,2965,2965,2965,2965,0
20231220,121400,1242466870,2965,2965,2965,2965,4
20231220,121300,1242455010,2965,2965,2965,2965,3
20231220,121200,1242446115,2965,2965,2965,2965,50
20231220,121100,1242297865,2965,2965,2965,2965,0
20231220,121000,1242297865,2965,2965,2965,2965,0
20231220,120900,1242297865,2965,2965,2965,2965,2
20231220,120800,1242291935,2965,2955,2965,2955,91
20231220,120700,1242023020,2955,2960,2960,2955,41
20231220,120600,1241901845,2955,2960,2960,2955,200
20231220,120500,1241310440,2960,2960,2960,2960,1
20231220,120400,1241307480,2965,2960,2965,2960,28
20231220,120300,1241224490,2955,2955,2955,2955,8
20231220,120200,1241200850,2955,2955,2955,2955,2
20231220,120100,1241194940,2955,2955,2960,2955,1011
20231220,120000,1238207425,2955,2955,2955,2955,50
20231220,115900,1238059675,2955,2955,2955,2955,100
20231220,115800,1237764175,2955,2965,2965,2955,3701
20231220,115700,1226812030,2965,2965,2965,2965,0
20231220,115600,1226812030,2965,2965,2965,2965,10
20231220,115500,1226782380,2965,2965,2965,2965,100
20231220,115400,1226485880,2965,2965,2965,2965,845
20231220,115300,1223980455,2965,2970,2970,2965,12
20231220,115200,1223944850,2965,2965,2965,2965,1223
20231220,115100,1220318655,2965,2965,2965,2965,3
20231220,115000,1220309760,2965,2965,2965,2965,50
20231220,114900,1220161510,2965,2965,2965,2965,99
20231220,114800,1219867975,2965,2965,2965,2965,0
20231220,114700,1219867975,2965,2965,2965,2965,0
20231220,114600,1219867975,2965,2965,2965,2965,35
20231220,114500,1219764200,2970,2970,2970,2970,418
20231220,114400,1218522740,2970,2980,2980,2965,77
20231220,114300,1218294055,2975,2970,2975,2970,487
20231220,114200,1216845285,2975,2965,2975,2965,106
20231220,114100,1216529995,2965,2965,2965,2965,0
20231220,114000,1216529995,2965,2970,2970,2965,1093
20231220,113900,1213289240,2965,2965,2965,2965,300
20231220,113800,1212399740,2965,2970,2970,2965,2486
20231220,113700,1205017165,2970,2970,2970,2970,0
20231220,113600,1205017165,2970,2970,2970,2970,3987
20231220,113500,1193175775,2975,2975,2975,2975,265
20231220,113400,1192387400,2975,2975,2975,2975,246
20231220,113300,1191655550,2975,2975,2975,2975,542
20231220,113200,1190043100,2975,2975,2975,2975,222
20231220,113100,1189382650,2970,2970,2970,2970,375
20231220,113000,1188268900,2970,2975,2975,2970,180
20231220,112900,1187734160,2975,2975,2975,2975,201
20231220,112800,1187136185,2970,2970,2970,2970,104
20231220,112700,1186827305,2980,2980,2980,2980,501
20231220,112600,1185334325,2980,2970,2980,2970,380
20231220,112500,1184205385,2970,2975,2975,2970,8369
20231220,112400,1159343550,2975,2975,2975,2975,350
20231220,112300,1158302300,2970,2970,2970,2970,0
20231220,112200,1158302300,2970,2970,2970,2970,3
20231220,112100,1158293390,2970,2970,2970,2970,30
20231220,112000,1158204290,2975,2975,2975,2970,1095
20231220,111900,1154952025,2975,2975,2975,2970,853
20231220,111800,1152417275,2970,2975,2975,2970,1377
20231220,111700,1148327020,2975,2970,2975,2970,682
20231220,111600,1146300570,2975,2975,2975,2975,439
20231220,111500,1144994545,2975,2975,2980,2975,72
20231220,111400,1144780245,2975,2975,2975,2975,917
20231220,111300,1142052170,2975,2980,2980,2975,2
20231220,111200,1142046215,2975,2975,2975,2975,276
20231220,111100,1141225115,2975,2970,2975,2970,543
20231220,111000,1139610205,2965,2970,2970,2965,750
20231220,110900,1137386400,2970,2965,2970,2965,101
20231220,110800,1137086435,2965,2965,2970,2965,732
20231220,110700,1134915395,2965,2965,2965,2965,0
20231220,110600,1134915395,2965,2970,2970,2965,341
20231220,110500,1133902870,2975,2970,2975,2970,1221
20231220,110400,1130271395,2970,2970,2970,2970,5
20231220,110300,1130256545,2970,2980,2980,2970,709
20231220,110200,1128144105,2975,2980,2980,2975,3004
20231220,110100,1119203815,2980,2975,2985,2975,3115
20231220,110000,1109915705,2980,2985,2985,2980,478
20231220,105900,1108490450,2980,2980,2980,2980,1933
20231220,105800,1102730110,2980,2975,2980,2970,1550
20231220,105700,1098120500,2980,2975,2980,2975,192
20231220,105600,1097549105,2970,2970,2975,2970,2509
20231220,105500,1090095330,2975,2970,2975,2970,1128
20231220,105400,1086739540,2970,2965,2975,2965,1492
20231220,105300,1082312755,2965,2965,2965,2965,30
20231220,105200,1082223805,2965,2965,2965,2965,620
20231220,105100,1080385505,2965,2965,2965,2965,300
20231220,105000,1079496005,2965,2965,2965,2965,5
20231220,104900,1079481180,2965,2970,2970,2965,1000
20231220,104800,1076516175,2975,2965,2975,2965,755
20231220,104700,1074277575,2965,2965,2965,2965,0
20231220,104600,1074277575,2965,2965,2965,2965,293
20231220,104500,1073408830,2965,2980,2980,2965,286
20231220,104400,1072559325,2970,2975,2975,2970,1000
20231220,104300,1069589120,2975,2975,2975,2975,150
20231220,104200,1069142870,2975,2980,2980,2975,380
20231220,104100,1068012270,2980,2985,2990,2980,1301
20231220,104000,1064125490,2980,2980,2980,2980,1402
20231220,103900,1059947530,2990,2980,2990,2975,5561
20231220,103800,1043353055,2980,2975,2980,2975,2194
20231220,103700,1036815295,2975,2965,2980,2965,13214
20231220,103600,997619760,2965,2960,2965,2960,1335
20231220,103500,993662990,2960,2960,2960,2960,20
20231220,103400,993603790,2960,2960,2960,2960,2410
20231220,103300,986470190,2960,2950,2960,2950,196
20231220,103200,985890230,2950,2950,2950,2950,493
20231220,103100,984435880,2950,2950,2955,2950,1033
20231220,103000,981388525,2945,2950,2950,2945,27
20231220,102900,981308905,2945,2960,2960,2945,4057
20231220,102800,969336970,2950,2950,2950,2950,104
20231220,102700,969030170,2950,2950,2950,2950,2515
20231220,102600,961610920,2950,2950,2950,2950,1192
20231220,102500,958094520,2945,2960,2960,2945,4585
20231220,102400,944573695,2960,2955,2960,2955,1126
20231220,102300,941240860,2955,2955,2960,2955,237
20231220,102200,940539845,2955,2955,2955,2955,11
20231220,102100,940507340,2955,2960,2960,2955,82
20231220,102000,940264775,2950,2955,2955,2950,1796
20231220,101900,934963440,2955,2960,2960,2955,1259
20231220,101800,931242995,2955,2965,2965,2955,1917
20231220,101700,925578035,2960,2960,2960,2955,3300
20231220,101600,915810065,2960,2960,2960,2960,2858
20231220,101500,907350385,2965,2965,2965,2965,42
20231220,101400,907225855,2960,2970,2970,2960,2342
20231220,101300,900283745,2970,2970,2970,2970,1
20231220,101200,900280775,2970,2965,2970,2965,2165
20231220,101100,893861535,2965,2970,2970,2965,1531
20231220,101000,889315455,2975,2975,2975,2975,103
20231220,100900,889009030,2975,2975,2980,2975,1576
20231220,100800,884320350,2980,2965,2980,2965,1132
20231220,100700,880958175,2980,2965,2980,2965,1556
20231220,100600,876336545,2965,2975,2975,2965,3779
20231220,100500,865113990,2975,2980,2980,2975,678
20231220,100400,863096165,2980,2975,2985,2975,1283
20231220,100300,859272680,2975,2975,2975,2970,1702
20231220,100200,854209420,2980,2980,2985,2980,3645
20231220,100100,843343450,2980,3000,3005,2980,9298
20231220,100000,815482115,3005,3010,3015,2995,21166
20231220,095900,751923325,3005,2965,3010,2955,37319
20231220,095800,640409560,2970,2960,2975,2960,5941
20231220,095700,622768585,2965,2945,2965,2945,5152
20231220,095600,607559920,2945,2945,2945,2945,187
20231220,095500,607009205,2945,2945,2945,2945,1304
20231220,095400,603168925,2955,2955,2955,2955,63
20231220,095300,602982760,2955,2945,2955,2945,706
20231220,095200,600903555,2945,2945,2945,2945,815
20231220,095100,598503380,2945,2945,2950,2945,611
20231220,095000,596703735,2950,2950,2950,2950,1
20231220,094900,596700785,2955,2940,2955,2940,46
20231220,094800,596565405,2935,2940,2940,2935,165
20231220,094700,596080955,2940,2940,2940,2940,1445
20231220,094600,591832655,2940,2940,2940,2935,7686
20231220,094500,569255045,2940,2940,2940,2940,504
20231220,094400,567773285,2940,2955,2955,2940,5692
20231220,094300,550968580,2960,2960,2960,2960,11
20231220,094200,550936020,2960,2965,2965,2960,2597
20231220,094100,543245030,2970,2960,2970,2960,3592
20231220,094000,532588730,2960,2960,2965,2955,1632
20231220,093900,527755275,2960,2960,2970,2955,6947
20231220,093800,507177820,2965,2960,2970,2955,13520
20231220,093700,467123915,2955,2940,2960,2940,1137
20231220,093600,463763230,2950,2930,2950,2925,5227
20231220,093500,448434935,2930,2935,2935,2930,1000
20231220,093400,445504815,2935,2935,2935,2935,35
20231220,093300,445402090,2930,2930,2930,2930,2726
20231220,093200,437414910,2930,2935,2935,2930,3114
20231220,093100,428286065,2935,2940,2950,2935,668
20231220,093000,426318865,2940,2945,2945,2940,5097
20231220,092900,411329615,2945,2950,2950,2945,2535
20231220,092800,403864020,2950,2950,2950,2950,134
20231220,092700,403468720,2945,2955,2955,2945,3632
20231220,092600,392755005,2955,2955,2965,2950,8225
20231220,092500,368451445,2960,2965,2965,2955,6738
20231220,092400,348504310,2960,2965,2980,2955,16530
20231220,092300,299428665,2960,2945,2965,2945,8999
20231220,092200,272831790,2950,2950,2955,2945,7453
20231220,092100,250847070,2945,2915,2950,2915,10169
20231220,092000,221067915,2915,2920,2920,2915,1893
20231220,091900,215542825,2925,2930,2930,2925,163
20231220,091800,215066025,2925,2930,2930,2925,3867
20231220,091700,203735965,2935,2935,2935,2935,664
20231220,091600,201787125,2930,2930,2935,2930,470
20231220,091500,200409020,2930,2930,2940,2930,619
20231220,091400,198592130,2930,2935,2935,2925,970
20231220,091300,195748835,2935,2935,2935,2930,367
20231220,091200,194672990,2935,2935,2935,2930,53
20231220,091100,194517440,2930,2930,2930,2930,766
20231220,091000,192273060,2930,2940,2940,2930,47
20231220,090900,192135280,2945,2920,2945,2915,2446
20231220,090800,184976670,2920,2925,2925,2920,722
20231220,090700,182868345,2925,2940,2940,2915,6825
20231220,090600,162911600,2940,2955,2960,2930,19400
20231220,090500,105825895,2950,2935,2955,2935,5781
20231220,090400,88795130,2945,2930,2945,2920,6411
20231220,090300,70019945,2925,2915,2935,2905,6305
20231220,090200,51550245,2905,2920,2920,2905,4953
20231220,090100,37157870,2920,2900,2930,2900,6335
20231220,090000,18741720,2900,2900,2900,2890,6458