stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183400,6462356865,2510,2510,2510,2510,45585
20231214,183300,6462356865,2510,2510,2510,2510,0
20231214,183200,6462356865,2510,2510,2510,2510,0
20231214,183100,6462356865,2510,2510,2510,2510,0
20231214,183000,6462356865,2510,2510,2510,2510,0
20231214,182900,6462356865,2510,2510,2510,2510,0
20231214,182800,6462356865,2510,2510,2510,2510,0
20231214,182700,6462356865,2510,2510,2510,2510,0
20231214,182600,6462356865,2510,2510,2510,2510,0
20231214,182500,6462356865,2510,2510,2510,2510,0
20231214,182400,6462356865,2510,2510,2510,2510,0
20231214,182300,6462356865,2510,2510,2510,2510,0
20231214,182200,6462356865,2510,2510,2510,2510,0
20231214,182100,6462356865,2510,2510,2510,2510,0
20231214,182000,6462356865,2510,2510,2510,2510,0
20231214,181900,6462356865,2510,2510,2510,2510,0
20231214,181800,6462356865,2510,2510,2510,2510,0
20231214,181700,6462356865,2510,2510,2510,2510,0
20231214,181600,6462356865,2510,2510,2510,2510,0
20231214,181500,6462356865,2510,2510,2510,2510,0
20231214,181400,6462356865,2510,2510,2510,2510,0
20231214,181300,6462356865,2510,2510,2510,2510,0
20231214,181200,6462356865,2510,2510,2510,2510,0
20231214,181100,6462356865,2510,2510,2510,2510,0
20231214,181000,6462356865,2510,2510,2510,2510,0
20231214,180900,6462356865,2510,2510,2510,2510,0
20231214,180800,6462356865,2510,2510,2510,2510,0
20231214,180700,6462356865,2510,2510,2510,2510,0
20231214,180600,6462356865,2510,2510,2510,2510,0
20231214,180500,6462356865,2510,2510,2510,2510,0
20231214,180400,6462356865,2510,2510,2510,2510,45585
20231214,180300,6462356865,2510,2510,2510,2510,0
20231214,180200,6462356865,2510,2510,2510,2510,0
20231214,180100,6462356865,2510,2510,2510,2510,0
20231214,180000,6462356865,2510,2510,2510,2510,0
20231214,175900,6462356865,2510,2510,2510,2510,0
20231214,175800,6462356865,2510,2510,2510,2510,0
20231214,175700,6462356865,2510,2510,2510,2510,0
20231214,175600,6462356865,2510,2510,2510,2510,0
20231214,175500,6462356865,2510,2510,2510,2510,0
20231214,175400,6462356865,2510,2510,2510,2510,0
20231214,175300,6462356865,2510,2510,2510,2510,0
20231214,175200,6462356865,2510,2510,2510,2510,0
20231214,175100,6462356865,2510,2510,2510,2510,0
20231214,175000,6462356865,2510,2510,2510,2510,0
20231214,174900,6462356865,2510,2510,2510,2510,0
20231214,174800,6462356865,2510,2510,2510,2510,0
20231214,174700,6462356865,2510,2510,2510,2510,0
20231214,174600,6462356865,2510,2510,2510,2510,0
20231214,174500,6462356865,2510,2510,2510,2510,0
20231214,174400,6462356865,2510,2510,2510,2510,0
20231214,174300,6462356865,2510,2510,2510,2510,0
20231214,174200,6462356865,2510,2510,2510,2510,0
20231214,174100,6462356865,2510,2510,2510,2510,0
20231214,174000,6462356865,2510,2510,2510,2510,0
20231214,173900,6462356865,2510,2510,2510,2510,0
20231214,173800,6462356865,2510,2510,2510,2510,0
20231214,173700,6462356865,2510,2510,2510,2510,0
20231214,173600,6462356865,2510,2510,2510,2510,0
20231214,173500,6462356865,2510,2510,2510,2510,0
20231214,173400,6462356865,2510,2510,2510,2510,45585
20231214,173300,6462356865,2510,2510,2510,2510,0
20231214,173200,6462356865,2510,2510,2510,2510,0
20231214,173100,6462356865,2510,2510,2510,2510,0
20231214,173000,6462356865,2510,2510,2510,2510,0
20231214,172900,6462356865,2510,2510,2510,2510,0
20231214,172800,6462356865,2510,2510,2510,2510,0
20231214,172700,6462356865,2510,2510,2510,2510,0
20231214,172600,6462356865,2510,2510,2510,2510,0
20231214,172500,6462356865,2510,2510,2510,2510,0
20231214,172400,6462356865,2510,2510,2510,2510,0
20231214,172300,6462356865,2510,2510,2510,2510,0
20231214,172200,6462356865,2510,2510,2510,2510,0
20231214,172100,6462356865,2510,2510,2510,2510,0
20231214,172000,6462356865,2510,2510,2510,2510,0
20231214,171900,6462356865,2510,2510,2510,2510,0
20231214,171800,6462356865,2510,2510,2510,2510,0
20231214,171700,6462356865,2510,2510,2510,2510,0
20231214,171600,6462356865,2510,2510,2510,2510,0
20231214,171500,6462356865,2510,2510,2510,2510,0
20231214,171400,6462356865,2510,2510,2510,2510,0
20231214,171300,6462356865,2510,2510,2510,2510,0
20231214,171200,6462356865,2510,2510,2510,2510,0
20231214,171100,6462356865,2510,2510,2510,2510,0
20231214,171000,6462356865,2510,2510,2510,2510,0
20231214,170900,6462356865,2510,2510,2510,2510,0
20231214,170800,6462356865,2510,2510,2510,2510,0
20231214,170700,6462356865,2510,2510,2510,2510,0
20231214,170600,6462356865,2510,2510,2510,2510,0
20231214,170500,6462356865,2510,2510,2510,2510,0
20231214,170400,6462356865,2510,2510,2510,2510,45585
20231214,170300,6462356865,2510,2510,2510,2510,0
20231214,170200,6462356865,2510,2510,2510,2510,0
20231214,170100,6462356865,2510,2510,2510,2510,0
20231214,170000,6462356865,2510,2510,2510,2510,0
20231214,165900,6462356865,2510,2510,2510,2510,0
20231214,165800,6462356865,2510,2510,2510,2510,0
20231214,165700,6462356865,2510,2510,2510,2510,0
20231214,165600,6462356865,2510,2510,2510,2510,0
20231214,165500,6462356865,2510,2510,2510,2510,0
20231214,165400,6462356865,2510,2510,2510,2510,0
20231214,165300,6462356865,2510,2510,2510,2510,0
20231214,165200,6462356865,2510,2510,2510,2510,0
20231214,165100,6462356865,2510,2510,2510,2510,0
20231214,165000,6462356865,2510,2510,2510,2510,0
20231214,164900,6462356865,2510,2510,2510,2510,0
20231214,164800,6462356865,2510,2510,2510,2510,0
20231214,164700,6462356865,2510,2510,2510,2510,0
20231214,164600,6462356865,2510,2510,2510,2510,0
20231214,164500,6462356865,2510,2510,2510,2510,0
20231214,164400,6462356865,2510,2510,2510,2510,0
20231214,164300,6462356865,2510,2510,2510,2510,0
20231214,164200,6462356865,2510,2510,2510,2510,0
20231214,164100,6462356865,2510,2510,2510,2510,0
20231214,164000,6462356865,2510,2510,2510,2510,0
20231214,163900,6462356865,2510,2510,2510,2510,0
20231214,163800,6462356865,2510,2510,2510,2510,0
20231214,163700,6462356865,2510,2510,2510,2510,0
20231214,163600,6462356865,2510,2510,2510,2510,0
20231214,163500,6462356865,2510,2510,2510,2510,0
20231214,163400,6462356865,2510,2510,2510,2510,45585
20231214,163300,6462356865,2510,2510,2510,2510,0
20231214,163200,6462356865,2510,2510,2510,2510,0
20231214,163100,6462356865,2510,2510,2510,2510,0
20231214,163000,6462356865,2510,2510,2510,2510,0
20231214,162900,6462356865,2510,2510,2510,2510,0
20231214,162800,6462356865,2510,2510,2510,2510,0
20231214,162700,6462356865,2510,2510,2510,2510,0
20231214,162600,6462356865,2510,2510,2510,2510,0
20231214,162500,6462356865,2510,2510,2510,2510,0
20231214,162400,6462356865,2510,2510,2510,2510,0
20231214,162300,6462356865,2510,2510,2510,2510,0
20231214,162200,6462356865,2510,2510,2510,2510,0
20231214,162100,6462356865,2510,2510,2510,2510,0
20231214,162000,6462356865,2510,2510,2510,2510,0
20231214,161900,6462356865,2510,2510,2510,2510,0
20231214,161800,6462356865,2510,2510,2510,2510,0
20231214,161700,6462356865,2510,2510,2510,2510,0
20231214,161600,6462356865,2510,2510,2510,2510,0
20231214,161500,6462356865,2510,2510,2510,2510,0
20231214,161400,6462356865,2510,2510,2510,2510,0
20231214,161300,6462356865,2510,2510,2510,2510,0
20231214,161200,6462356865,2510,2510,2510,2510,0
20231214,161100,6462356865,2510,2510,2510,2510,0
20231214,161000,6462356865,2510,2510,2510,2510,0
20231214,160900,6462356865,2510,2510,2510,2510,0
20231214,160800,6462356865,2510,2510,2510,2510,0
20231214,160700,6462356865,2510,2510,2510,2510,0
20231214,160600,6462356865,2510,2510,2510,2510,0
20231214,160500,6462356865,2510,2510,2510,2510,0
20231214,160400,6462356865,2510,2510,2510,2510,45585
20231214,160300,6462356865,2510,2510,2510,2510,0
20231214,160200,6462356865,2510,2510,2510,2510,0
20231214,160100,6462356865,2510,2510,2510,2510,0
20231214,160000,6462356865,2510,2510,2510,2510,0
20231214,155900,6462356865,2510,2510,2510,2510,0
20231214,155800,6462356865,2510,2510,2510,2510,0
20231214,155700,6462356865,2510,2510,2510,2510,0
20231214,155600,6462356865,2510,2510,2510,2510,0
20231214,155500,6462356865,2510,2510,2510,2510,0
20231214,155400,6462356865,2510,2510,2510,2510,0
20231214,155300,6462356865,2510,2510,2510,2510,0
20231214,155200,6462356865,2510,2510,2510,2510,0
20231214,155100,6462356865,2510,2510,2510,2510,0
20231214,155000,6462356865,2510,2510,2510,2510,0
20231214,154900,6462356865,2510,2510,2510,2510,0
20231214,154800,6462356865,2510,2510,2510,2510,0
20231214,154700,6462356865,2510,2510,2510,2510,0
20231214,154600,6462356865,2510,2510,2510,2510,0
20231214,154500,6462356865,2510,2510,2510,2510,0
20231214,154400,6462356865,2510,2510,2510,2510,0
20231214,154300,6462356865,2510,2510,2510,2510,0
20231214,154200,6462356865,2510,2510,2510,2510,0
20231214,154100,6462356865,2510,2510,2510,2510,0
20231214,154000,6462356865,2510,2510,2510,2510,0
20231214,153900,6462356865,2510,2510,2510,2510,0
20231214,153800,6462356865,2510,2510,2510,2510,0
20231214,153700,6462356865,2510,2510,2510,2510,0
20231214,153600,6462356865,2510,2510,2510,2510,0
20231214,153500,6462356865,2510,2510,2510,2510,0
20231214,153400,6462356865,2510,2510,2510,2510,45585
20231214,153300,6462356865,2510,2510,2510,2510,0
20231214,153200,6462356865,2510,2510,2510,2510,0
20231214,153100,6462356865,2510,2510,2510,2510,0
20231214,153000,6462356865,2510,2510,2510,2510,45585
20231214,152900,6347938515,2510,2510,2510,2510,0
20231214,152800,6347938515,2510,2510,2510,2510,0
20231214,152700,6347938515,2510,2510,2510,2510,0
20231214,152600,6347938515,2510,2510,2510,2510,0
20231214,152500,6347938515,2510,2510,2510,2510,0
20231214,152400,6347938515,2510,2510,2510,2510,0
20231214,152300,6347938515,2510,2510,2510,2510,0
20231214,152200,6347938515,2510,2510,2510,2510,0
20231214,152100,6347938515,2510,2510,2510,2510,0
20231214,152000,6347938515,2510,2510,2510,2510,0
20231214,151900,6347938515,2510,2505,2510,2500,3887
20231214,151800,6338201600,2505,2500,2510,2500,8242
20231214,151700,6317564225,2500,2505,2505,2500,5060
20231214,151600,6304900055,2505,2500,2505,2500,3934
20231214,151500,6295053885,2505,2500,2505,2500,2685
20231214,151400,6288328025,2500,2505,2505,2500,488
20231214,151300,6287105710,2505,2505,2510,2500,16863
20231214,151200,6244863925,2505,2505,2510,2505,3580
20231214,151100,6235895770,2505,2505,2510,2505,2235
20231214,151000,6230296535,2505,2505,2505,2505,1350
20231214,150900,6226914785,2505,2510,2510,2505,2296
20231214,150800,6221161930,2510,2505,2510,2505,11880
20231214,150700,6191402525,2505,2510,2510,2505,3080
20231214,150600,6183674685,2505,2505,2505,2505,200
20231214,150500,6183173685,2505,2505,2510,2505,2055
20231214,150400,6178025900,2505,2505,2510,2505,399
20231214,150300,6177026180,2505,2505,2505,2500,7141
20231214,150200,6159138480,2505,2505,2505,2500,1108
20231214,150100,6156364945,2505,2505,2505,2500,6146
20231214,150000,6140970215,2505,2500,2505,2500,12661
20231214,145900,6109296505,2500,2500,2505,2500,7165
20231214,145800,6091377730,2500,2505,2505,2500,3285
20231214,145700,6083151850,2505,2505,2505,2500,3136
20231214,145600,6075297670,2505,2500,2505,2500,7387
20231214,145500,6056811485,2500,2505,2510,2500,8546
20231214,145400,6035405230,2505,2510,2510,2505,4154
20231214,145300,6024999455,2505,2500,2505,2500,5992
20231214,145200,6010000545,2505,2500,2505,2500,11182
20231214,145100,5982035520,2505,2505,2510,2505,13875
20231214,145000,5947268845,2505,2505,2505,2505,3295
20231214,144900,5939014870,2505,2505,2505,2505,2013
20231214,144800,5933972305,2505,2505,2505,2505,642
20231214,144700,5932364095,2505,2510,2510,2505,1568
20231214,144600,5928436240,2505,2505,2505,2500,3043
20231214,144500,5920813530,2505,2505,2510,2505,1130
20231214,144400,5917982375,2505,2505,2510,2505,1418
20231214,144300,5914430280,2505,2500,2505,2500,1706
20231214,144200,5910161330,2505,2505,2505,2500,817
20231214,144100,5908117385,2505,2500,2505,2500,4267
20231214,144000,5897440075,2505,2505,2505,2500,2555
20231214,143900,5891050800,2500,2510,2510,2500,6931
20231214,143800,5873713515,2500,2500,2510,2500,4840
20231214,143700,5861613305,2510,2505,2510,2500,1423
20231214,143600,5858052485,2510,2505,2510,2500,6689
20231214,143500,5841295490,2505,2500,2505,2500,4945
20231214,143400,5828924395,2505,2505,2505,2500,1400
20231214,143300,5825418445,2505,2505,2505,2505,884
20231214,143200,5823204025,2505,2505,2505,2500,9291
20231214,143100,5799961250,2505,2510,2510,2505,16237
20231214,143000,5759268380,2510,2505,2510,2505,489
20231214,142900,5758043425,2505,2505,2505,2505,420
20231214,142800,5756991325,2505,2505,2505,2505,2555
20231214,142700,5750591050,2510,2505,2510,2505,824
20231214,142600,5748525460,2510,2505,2510,2505,179
20231214,142500,5748076260,2505,2510,2510,2505,1664
20231214,142400,5743903800,2505,2505,2505,2505,28690
20231214,142300,5672035350,2510,2510,2510,2505,1258
20231214,142200,5668879520,2510,2510,2510,2505,451
20231214,142100,5667748010,2510,2510,2510,2510,5075
20231214,142000,5655009760,2510,2505,2510,2505,599
20231214,141900,5653508775,2510,2505,2510,2505,2069
20231214,141800,5648325750,2505,2510,2510,2505,68
20231214,141700,5648155325,2505,2505,2505,2505,63
20231214,141600,5647997510,2505,2505,2505,2505,1891
20231214,141500,5643260555,2510,2510,2510,2510,12
20231214,141400,5643230435,2505,2510,2510,2505,506
20231214,141300,5641962805,2510,2510,2510,2505,641
20231214,141200,5640355300,2510,2510,2510,2510,1390
20231214,141100,5636866400,2510,2515,2515,2510,11523
20231214,141000,5607938560,2510,2510,2510,2510,1014
20231214,140900,5605393420,2510,2515,2515,2510,2135
20231214,140800,5600028370,2510,2510,2510,2510,710
20231214,140700,5598246270,2510,2510,2515,2510,917
20231214,140600,5595944545,2510,2515,2515,2510,1151
20231214,140500,5593054780,2510,2510,2510,2510,601
20231214,140400,5591546270,2515,2510,2515,2510,1401
20231214,140300,5588029080,2515,2510,2515,2510,801
20231214,140200,5586015065,2515,2510,2515,2510,1015
20231214,140100,5583462365,2515,2510,2515,2510,3327
20231214,140000,5575096590,2515,2515,2515,2515,2911
20231214,135900,5567775425,2515,2515,2515,2510,806
20231214,135800,5565749350,2515,2510,2515,2510,3851
20231214,135700,5556077335,2510,2510,2515,2510,17447
20231214,135600,5512283865,2515,2510,2515,2510,2166
20231214,135500,5506842890,2515,2510,2515,2510,189
20231214,135400,5506368085,2515,2515,2515,2515,3622
20231214,135300,5497258755,2520,2515,2520,2515,1040
20231214,135200,5494641960,2515,2515,2515,2515,500
20231214,135100,5493384460,2520,2515,2520,2515,598
20231214,135000,5491880000,2520,2520,2520,2515,1595
20231214,134900,5487860720,2520,2520,2520,2515,5891
20231214,134800,5473034200,2520,2520,2520,2520,2015
20231214,134700,5467956400,2520,2520,2520,2520,1007
20231214,134600,5465418760,2520,2520,2520,2520,415
20231214,134500,5464372960,2520,2520,2520,2520,186
20231214,134400,5463904240,2520,2520,2520,2515,6360
20231214,134300,5447878660,2515,2515,2520,2510,1377
20231214,134200,5444415975,2515,2520,2520,2515,3013
20231214,134100,5436838230,2520,2515,2520,2515,4343
20231214,134000,5425897020,2520,2510,2520,2510,1834
20231214,133900,5421284950,2510,2515,2515,2510,5303
20231214,133800,5407962935,2515,2515,2515,2515,9662
20231214,133700,5383663005,2515,2515,2515,2515,1
20231214,133600,5383660490,2510,2510,2510,2510,1017
20231214,133500,5381107820,2510,2515,2515,2510,1061
20231214,133400,5378444705,2510,2515,2515,2510,335
20231214,133300,5377602535,2510,2510,2510,2510,100
20231214,133200,5377351535,2515,2515,2515,2510,518
20231214,133100,5376048815,2515,2510,2515,2510,1301
20231214,133000,5372783290,2510,2510,2510,2510,8021
20231214,132900,5352650580,2510,2510,2510,2510,6906
20231214,132800,5335316520,2505,2510,2510,2505,2234
20231214,132700,5329709505,2510,2510,2510,2505,3009
20231214,132600,5322163090,2510,2510,2510,2505,1598
20231214,132500,5318159970,2510,2505,2510,2505,95
20231214,132400,5317921540,2510,2510,2510,2505,263
20231214,132300,5317261415,2510,2510,2510,2505,2127
20231214,132200,5311925230,2510,2510,2510,2510,125
20231214,132100,5311611480,2510,2510,2510,2510,1282
20231214,132000,5308393660,2510,2510,2510,2510,110
20231214,131900,5308117560,2510,2510,2510,2510,72
20231214,131800,5307936840,2510,2510,2510,2510,385
20231214,131700,5306970490,2505,2510,2510,2505,15228
20231214,131600,5268824335,2510,2505,2510,2505,186
20231214,131500,5268357880,2510,2505,2510,2505,225
20231214,131400,5267794225,2505,2510,2510,2505,331
20231214,131300,5266963650,2510,2510,2510,2510,1021
20231214,131200,5264400940,2510,2510,2510,2510,384
20231214,131100,5263437100,2510,2505,2510,2505,216
20231214,131000,5262895440,2510,2505,2510,2505,183
20231214,130900,5262436435,2505,2510,2510,2505,5880
20231214,130800,5247706365,2510,2510,2510,2505,866
20231214,130700,5245532955,2510,2510,2510,2505,1093
20231214,130600,5242794660,2510,2505,2510,2505,1057
20231214,130500,5240141875,2505,2510,2510,2505,2660
20231214,130400,5233478225,2510,2510,2510,2505,3953
20231214,130300,5223574425,2510,2510,2510,2505,3020
20231214,130200,5216009225,2510,2510,2510,2510,53
20231214,130100,5215876195,2505,2510,2510,2505,12566
20231214,130000,5184396700,2510,2510,2510,2510,1021
20231214,125900,5181833990,2510,2510,2510,2505,142
20231214,125800,5181478245,2505,2510,2510,2505,1299
20231214,125700,5178218655,2505,2510,2510,2505,351
20231214,125600,5177337895,2510,2500,2510,2500,14696
20231214,125500,5140524450,2505,2505,2505,2505,1910
20231214,125400,5135739900,2505,2500,2505,2500,46
20231214,125300,5135624895,2500,2510,2510,2500,2200
20231214,125200,5130115925,2510,2510,2510,2505,3591
20231214,125100,5121120400,2505,2505,2510,2505,34
20231214,125000,5121035225,2505,2510,2510,2505,842
20231214,124900,5118922950,2510,2510,2510,2500,7626
20231214,124800,5099822120,2505,2510,2510,2505,1099
20231214,124700,5097064130,2510,2510,2510,2505,752
20231214,124600,5095179860,2505,2505,2505,2505,6372
20231214,124500,5079218000,2505,2505,2505,2505,3648
20231214,124400,5070079760,2505,2505,2505,2505,2263
20231214,124300,5064410945,2510,2505,2510,2500,994
20231214,124200,5061925540,2500,2505,2505,2500,16188
20231214,124100,5021410400,2505,2505,2505,2500,4777
20231214,124000,5009446520,2505,2505,2505,2505,1842
20231214,123900,5004832310,2505,2500,2505,2500,615
20231214,123800,5003291740,2505,2510,2510,2505,3512
20231214,123700,4994493070,2510,2510,2510,2510,78
20231214,123600,4994297290,2510,2505,2510,2505,3609
20231214,123500,4985256700,2505,2505,2505,2500,5221
20231214,123400,4972178595,2505,2505,2505,2500,2062
20231214,123300,4967014240,2500,2505,2505,2500,2681
20231214,123200,4960300935,2505,2505,2505,2505,3918
20231214,123100,4950486345,2505,2505,2505,2500,1741
20231214,123000,4946133740,2505,2500,2505,2500,1472
20231214,122900,4942449380,2500,2505,2505,2500,17976
20231214,122800,4897429085,2505,2505,2510,2505,813
20231214,122700,4895392465,2505,2510,2510,2505,36
20231214,122600,4895302280,2510,2510,2510,2505,2372
20231214,122500,4889348565,2510,2510,2510,2505,46
20231214,122400,4889233110,2510,2505,2510,2505,1174
20231214,122300,4886292190,2505,2510,2510,2505,183
20231214,122200,4885832865,2510,2505,2510,2505,223
20231214,122100,4885273990,2505,2505,2510,2505,3198
20231214,122000,4877258450,2510,2510,2510,2505,622
20231214,121900,4875697360,2510,2505,2510,2505,10569
20231214,121800,4849211985,2505,2510,2510,2505,439
20231214,121700,4848111775,2510,2510,2510,2505,1121
20231214,121600,4845298270,2505,2505,2510,2505,6431
20231214,121500,4829187330,2510,2510,2510,2505,932
20231214,121400,4826851360,2510,2510,2510,2505,5642
20231214,121300,4812698685,2510,2510,2510,2505,5604
20231214,121200,4798635365,2505,2510,2510,2505,1011
20231214,121100,4796097760,2510,2510,2510,2505,3441
20231214,121000,4787461850,2505,2510,2510,2505,934
20231214,120900,4785117610,2510,2505,2510,2505,87
20231214,120800,4784899255,2510,2510,2510,2510,1049
20231214,120700,4782266265,2510,2510,2510,2510,3059
20231214,120600,4774588175,2510,2510,2510,2510,192
20231214,120500,4774106255,2510,2505,2510,2505,4661
20231214,120400,4762428365,2510,2510,2510,2510,29
20231214,120300,4762355575,2510,2510,2510,2510,151
20231214,120200,4761976565,2505,2505,2510,2505,317
20231214,120100,4761182450,2505,2510,2510,2505,2489
20231214,120000,4754945225,2515,2510,2515,2505,3898
20231214,115900,4745156980,2510,2510,2510,2510,1316
20231214,115800,4741853820,2505,2505,2505,2500,278
20231214,115700,4741158030,2505,2505,2505,2500,2027
20231214,115600,4736085395,2500,2505,2505,2500,10121
20231214,115500,4710774200,2500,2500,2505,2500,2984
20231214,115400,4703312070,2500,2505,2505,2500,25649
20231214,115300,4639141520,2510,2505,2510,2505,6389
20231214,115200,4623136290,2510,2505,2510,2505,3035
20231214,115100,4615533440,2510,2510,2510,2510,6412
20231214,115000,4599439320,2510,2510,2510,2510,2792
20231214,114900,4592431400,2515,2510,2515,2510,2661
20231214,114800,4585747290,2510,2510,2515,2510,3439
20231214,114700,4577115145,2510,2510,2510,2510,1106
20231214,114600,4574339085,2510,2515,2515,2510,3276
20231214,114500,4566115905,2510,2510,2510,2510,1115
20231214,114400,4563317255,2510,2510,2515,2510,2534
20231214,114300,4556956910,2510,2510,2510,2510,2019
20231214,114200,4551889220,2510,2515,2515,2510,5214
20231214,114100,4538798500,2515,2515,2515,2510,3774
20231214,114000,4529316890,2515,2510,2515,2510,2879
20231214,113900,4522077205,2515,2515,2515,2515,3170
20231214,113800,4514104655,2510,2510,2515,2510,6433
20231214,113700,4497957820,2510,2510,2510,2505,3954
20231214,113600,4488033330,2510,2510,2510,2510,1107
20231214,113500,4485254760,2510,2505,2510,2505,4566
20231214,113400,4473794105,2510,2510,2510,2510,430
20231214,113300,4472714805,2505,2505,2510,2505,7694
20231214,113200,4453439010,2505,2505,2510,2505,1142
20231214,113100,4450575705,2510,2510,2510,2505,1713
20231214,113000,4446282430,2510,2510,2510,2510,1517
20231214,112900,4442474760,2510,2510,2510,2510,449
20231214,112800,4441347770,2505,2505,2505,2505,1592
20231214,112700,4437359810,2505,2510,2510,2505,11741
20231214,112600,4407947750,2505,2510,2510,2505,2585
20231214,112500,4401469950,2505,2505,2510,2505,23
20231214,112400,4401412325,2505,2510,2510,2505,110
20231214,112300,4401136265,2510,2505,2510,2505,11240
20231214,112200,4372979875,2510,2505,2510,2500,4194
20231214,112100,4362473890,2505,2510,2510,2500,9020
20231214,112000,4339878920,2510,2510,2510,2505,15806
20231214,111900,4300282595,2510,2505,2510,2505,2368
20231214,111800,4294347405,2510,2510,2510,2505,12753
20231214,111700,4262397380,2510,2505,2510,2505,26703
20231214,111600,4195506100,2505,2510,2510,2505,1326
20231214,111500,4192181040,2510,2510,2520,2505,6347
20231214,111400,4176258630,2510,2520,2520,2510,15169
20231214,111300,4138179030,2510,2520,2520,2510,2896
20231214,111200,4130888105,2520,2515,2520,2510,7454
20231214,111100,4112166775,2520,2515,2520,2515,521
20231214,111000,4110855130,2520,2515,2520,2515,12658
20231214,110900,4078966995,2515,2515,2515,2515,1475
20231214,110800,4075257370,2515,2520,2520,2510,31551
20231214,110700,3995913730,2525,2525,2525,2525,465
20231214,110600,3994739605,2525,2525,2525,2525,1010
20231214,110500,3992189355,2520,2520,2525,2520,6162
20231214,110400,3976660865,2520,2515,2520,2515,330
20231214,110300,3975829395,2515,2515,2520,2515,2497
20231214,110200,3969547825,2520,2515,2520,2515,13792
20231214,110100,3934812200,2520,2520,2520,2520,2735
20231214,110000,3927920000,2520,2520,2520,2515,4861
20231214,105900,3915682550,2520,2525,2525,2520,252
20231214,105800,3915046260,2525,2520,2525,2515,7411
20231214,105700,3896380200,2520,2510,2520,2510,6688
20231214,105600,3879555825,2515,2515,2515,2515,3707
20231214,105500,3870232720,2520,2515,2520,2515,3732
20231214,105400,3860836725,2515,2520,2520,2515,4296
20231214,105300,3850031780,2520,2520,2520,2520,1560
20231214,105200,3846100580,2520,2510,2520,2510,316
20231214,105100,3845305270,2510,2515,2515,2510,2916
20231214,105000,3837979075,2520,2520,2520,2510,552
20231214,104900,3836589040,2520,2520,2520,2510,6520
20231214,104800,3820194005,2520,2520,2520,2520,125
20231214,104700,3819879005,2520,2510,2520,2510,1286
20231214,104600,3816645135,2510,2510,2510,2510,4506
20231214,104500,3805335075,2510,2510,2515,2510,21933
20231214,104400,3750283065,2510,2515,2520,2510,10976
20231214,104300,3722691215,2520,2515,2525,2515,531
20231214,104200,3721352245,2520,2525,2525,2515,2898
20231214,104100,3714058335,2525,2520,2525,2515,12087
20231214,104000,3683631705,2520,2525,2525,2515,5185
20231214,103900,3670562785,2525,2520,2525,2515,5613
20231214,103800,3656425095,2520,2520,2525,2515,5884
20231214,103700,3641595040,2525,2520,2525,2515,9413
20231214,103600,3617867235,2520,2515,2520,2515,5894
20231214,103500,3603021880,2520,2520,2525,2515,3502
20231214,103400,3594195750,2525,2520,2525,2515,6101
20231214,103300,3578825120,2525,2520,2530,2515,10971
20231214,103200,3551195800,2520,2525,2530,2520,10377
20231214,103100,3525000490,2525,2520,2525,2515,4740
20231214,103000,3513052335,2520,2515,2520,2515,1542
20231214,102900,3509173040,2515,2515,2515,2515,11631
20231214,102800,3479921075,2520,2515,2520,2515,2036
20231214,102700,3474795285,2520,2525,2525,2520,4717
20231214,102600,3462905520,2525,2520,2525,2515,4542
20231214,102500,3451451195,2520,2525,2525,2520,2326
20231214,102400,3445589475,2525,2520,2525,2520,7296
20231214,102300,3427200055,2525,2525,2525,2515,8451
20231214,102200,3405941495,2515,2520,2520,2515,13403
20231214,102100,3372220420,2520,2515,2520,2515,2427
20231214,102000,3366111150,2520,2520,2520,2515,6147
20231214,101900,3350626315,2520,2525,2525,2520,15392
20231214,101800,3311798515,2530,2530,2530,2525,5497
20231214,101700,3297894965,2530,2525,2535,2520,8611
20231214,101600,3276111200,2525,2530,2530,2525,8187
20231214,101500,3255438985,2525,2530,2530,2525,11822
20231214,101400,3225588330,2530,2530,2535,2525,15896
20231214,101300,3185374545,2530,2535,2535,2530,6554
20231214,101200,3168791195,2535,2530,2535,2530,5726
20231214,101100,3154290535,2535,2530,2535,2530,8192
20231214,101000,3133564125,2535,2535,2540,2535,7032
20231214,100900,3115732615,2535,2535,2535,2535,1595
20231214,100800,3111689290,2535,2535,2540,2530,4983
20231214,100700,3099062005,2535,2535,2535,2535,7425
20231214,100600,3080239630,2540,2540,2540,2535,4826
20231214,100500,3067999415,2540,2540,2545,2540,2607
20231214,100400,3061377625,2545,2545,2545,2535,3181
20231214,100300,3053288205,2545,2545,2545,2535,6811
20231214,100200,3036009760,2545,2540,2545,2540,4880
20231214,100100,3023613560,2540,2545,2545,2540,2619
20231214,100000,3016950595,2540,2545,2545,2540,1758
20231214,095900,3012477790,2545,2550,2550,2540,751
20231214,095800,3010565900,2545,2540,2545,2540,7658
20231214,095700,2991083610,2540,2540,2545,2540,7774
20231214,095600,2971325860,2540,2540,2545,2540,2362
20231214,095500,2965326130,2540,2535,2540,2535,10924
20231214,095400,2937625490,2535,2535,2540,2535,3104
20231214,095300,2929748160,2535,2535,2540,2530,13922
20231214,095200,2894496560,2535,2540,2540,2535,6999
20231214,095100,2876734505,2540,2540,2545,2540,2176
20231214,095000,2871206525,2545,2545,2545,2540,713
20231214,094900,2869394905,2545,2540,2545,2540,8858
20231214,094800,2846872615,2540,2545,2545,2540,2356
20231214,094700,2840886860,2540,2545,2550,2530,25343
20231214,094600,2776652965,2545,2540,2545,2535,4328
20231214,094500,2765648055,2540,2540,2545,2540,1147
20231214,094400,2762734615,2540,2540,2540,2535,2215
20231214,094300,2757109670,2545,2545,2545,2530,13955
20231214,094200,2721752035,2545,2540,2545,2535,5373
20231214,094100,2708104585,2540,2540,2550,2535,11998
20231214,094000,2677629000,2540,2540,2545,2540,8673
20231214,093900,2655599565,2535,2535,2540,2530,16334
20231214,093800,2614195325,2535,2550,2550,2535,16987
20231214,093700,2570971705,2545,2545,2550,2545,2493
20231214,093600,2564616745,2545,2550,2550,2545,1984
20231214,093500,2559567270,2545,2545,2550,2545,4757
20231214,093400,2547438170,2550,2555,2555,2545,7317
20231214,093300,2528792110,2555,2550,2555,2550,5532
20231214,093200,2514675530,2550,2545,2550,2545,14586
20231214,093100,2477503305,2550,2540,2550,2540,8852
20231214,093000,2454991450,2540,2540,2545,2525,40683
20231214,092900,2351904050,2545,2540,2550,2540,11358
20231214,092800,2323040035,2540,2540,2545,2540,27317
20231214,092700,2253616930,2540,2550,2550,2540,11094
20231214,092600,2225402560,2550,2555,2555,2545,9826
20231214,092500,2200351805,2550,2555,2555,2550,6815
20231214,092400,2182969900,2555,2550,2555,2550,2321
20231214,092300,2177043375,2555,2555,2555,2550,6577
20231214,092200,2160262840,2555,2550,2555,2545,14359
20231214,092100,2123675350,2545,2560,2560,2545,14831
20231214,092000,2085856745,2550,2560,2560,2550,33886
20231214,091900,1999320050,2560,2560,2565,2555,26003
20231214,091800,1932753975,2560,2565,2565,2560,11689
20231214,091700,1902784125,2565,2570,2570,2565,15926
20231214,091600,1861905780,2570,2570,2575,2565,16879
20231214,091500,1818517500,2570,2575,2575,2570,9545
20231214,091400,1793973580,2580,2585,2585,2575,1910
20231214,091300,1789049900,2585,2570,2585,2570,48232
20231214,091200,1664625475,2575,2585,2585,2570,23711
20231214,091100,1603518795,2580,2585,2590,2580,27652
20231214,091000,1532061295,2580,2575,2590,2575,23462
20231214,090900,1471443880,2580,2590,2590,2580,18348
20231214,090800,1424026785,2590,2575,2595,2570,68993
20231214,090700,1245816315,2575,2575,2580,2570,19019
20231214,090600,1196857510,2570,2575,2580,2560,50229
20231214,090500,1067788960,2575,2570,2580,2565,23852
20231214,090400,1006400355,2565,2565,2575,2560,31939
20231214,090300,924495015,2575,2565,2580,2560,70685
20231214,090200,743058215,2565,2565,2570,2560,52957
20231214,090100,607131000,2565,2570,2580,2565,74350
20231214,090000,415687890,2565,2595,2595,2560,160711